1835 東鉄工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 211 | 211 | 208 | 208 | 3,000 | 208 |
| 2000-12-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-12-27 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2000-12-26 | 220 | 222 | 220 | 222 | 10,000 | 222 |
| 2000-12-25 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 2000-12-22 | 215 | 215 | 210 | 215 | 8,000 | 215 |
| 2000-12-21 | 219 | 219 | 210 | 210 | 24,000 | 210 |
| 2000-12-20 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2000-12-19 | 205 | 205 | 201 | 201 | 9,000 | 201 |
| 2000-12-18 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-12-15 | 212 | 213 | 211 | 211 | 5,000 | 211 |
| 2000-12-14 | 223 | 223 | 217 | 217 | 30,000 | 217 |
| 2000-12-13 | 220 | 222 | 218 | 221 | 27,000 | 221 |
| 2000-12-12 | 208 | 211 | 201 | 201 | 21,000 | 201 |
| 2000-12-11 | 206 | 206 | 200 | 200 | 2,000 | 200 |
| 2000-12-08 | 191 | 206 | 191 | 206 | 21,000 | 206 |
| 2000-12-07 | 207 | 209 | 201 | 201 | 8,000 | 201 |
| 2000-12-06 | 210 | 210 | 201 | 205 | 11,000 | 205 |
| 2000-12-05 | 208 | 208 | 200 | 201 | 4,000 | 201 |
| 2000-12-04 | 218 | 218 | 208 | 208 | 4,000 | 208 |
| 2000-12-01 | 218 | 220 | 215 | 219 | 12,000 | 219 |
| 2000-11-30 | 204 | 222 | 204 | 222 | 24,000 | 222 |
| 2000-11-29 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2000-11-28 | 205 | 210 | 205 | 207 | 12,000 | 207 |
| 2000-11-27 | 208 | 210 | 208 | 210 | 10,000 | 210 |
| 2000-11-24 | 198 | 203 | 198 | 203 | 5,000 | 203 |
| 2000-11-22 | 203 | 203 | 198 | 198 | 12,000 | 198 |
| 2000-11-21 | 200 | 205 | 199 | 199 | 21,000 | 199 |
| 2000-11-20 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 2000-11-17 | 198 | 198 | 198 | 198 | 9,000 | 198 |
| 2000-11-16 | 198 | 198 | 196 | 198 | 11,000 | 198 |
| 2000-11-15 | 199 | 200 | 196 | 198 | 4,000 | 198 |
| 2000-11-14 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2000-11-13 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-11-10 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2000-11-09 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2000-11-08 | 196 | 204 | 195 | 197 | 8,000 | 197 |
| 2000-11-07 | 200 | 208 | 196 | 196 | 10,000 | 196 |
| 2000-11-06 | 200 | 210 | 200 | 205 | 11,000 | 205 |
| 2000-11-02 | 195 | 198 | 193 | 198 | 3,000 | 198 |
| 2000-11-01 | 193 | 194 | 193 | 194 | 14,000 | 194 |
| 2000-10-31 | 190 | 193 | 190 | 193 | 15,000 | 193 |
| 2000-10-30 | 206 | 206 | 197 | 205 | 14,000 | 205 |
| 2000-10-27 | 202 | 204 | 191 | 191 | 30,000 | 191 |
| 2000-10-26 | 205 | 210 | 202 | 210 | 5,000 | 210 |
| 2000-10-25 | 210 | 210 | 199 | 209 | 8,000 | 209 |
| 2000-10-24 | 210 | 210 | 196 | 196 | 7,000 | 196 |
| 2000-10-23 | 209 | 210 | 209 | 210 | 21,000 | 210 |
| 2000-10-20 | 196 | 205 | 196 | 204 | 7,000 | 204 |
| 2000-10-19 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2000-10-18 | 200 | 202 | 195 | 195 | 15,000 | 195 |
| 2000-10-17 | 201 | 206 | 201 | 201 | 5,000 | 201 |
| 2000-10-16 | 204 | 204 | 201 | 201 | 4,000 | 201 |
| 2000-10-13 | 200 | 203 | 200 | 203 | 2,000 | 203 |
| 2000-10-12 | 201 | 201 | 200 | 200 | 7,000 | 200 |
| 2000-10-11 | 202 | 203 | 200 | 200 | 5,000 | 200 |
| 2000-10-10 | 205 | 209 | 203 | 209 | 6,000 | 209 |
| 2000-10-06 | 208 | 210 | 205 | 205 | 8,000 | 205 |
| 2000-10-05 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-10-04 | 205 | 209 | 203 | 209 | 7,000 | 209 |
| 2000-10-03 | 215 | 215 | 205 | 210 | 5,000 | 210 |
| 2000-10-02 | 209 | 209 | 200 | 200 | 23,000 | 200 |
| 2000-09-29 | 221 | 221 | 210 | 210 | 10,000 | 210 |
| 2000-09-28 | 220 | 227 | 220 | 221 | 12,000 | 221 |
| 2000-09-27 | 227 | 227 | 227 | 227 | 7,000 | 227 |
| 2000-09-26 | 227 | 227 | 225 | 225 | 2,000 | 225 |
| 2000-09-25 | 229 | 229 | 227 | 228 | 12,000 | 228 |
| 2000-09-22 | 229 | 230 | 228 | 228 | 22,000 | 228 |
| 2000-09-21 | 219 | 220 | 216 | 220 | 14,000 | 220 |
| 2000-09-20 | 210 | 228 | 210 | 223 | 15,000 | 223 |
| 2000-09-19 | 201 | 209 | 201 | 209 | 10,000 | 209 |
| 2000-09-18 | 214 | 214 | 204 | 204 | 3,000 | 204 |
| 2000-09-14 | 220 | 220 | 210 | 210 | 12,000 | 210 |
| 2000-09-13 | 200 | 220 | 200 | 220 | 11,000 | 220 |
| 2000-09-12 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-09-11 | 206 | 206 | 204 | 204 | 17,000 | 204 |
| 2000-09-08 | 205 | 209 | 205 | 205 | 13,000 | 205 |
| 2000-09-07 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 2000-09-06 | 230 | 230 | 220 | 220 | 11,000 | 220 |
| 2000-09-05 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 2000-09-04 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-09-01 | 229 | 229 | 225 | 225 | 9,000 | 225 |
| 2000-08-30 | 220 | 230 | 220 | 230 | 7,000 | 230 |
| 2000-08-29 | 231 | 232 | 231 | 232 | 5,000 | 232 |
| 2000-08-28 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 2000-08-25 | 227 | 234 | 221 | 234 | 15,000 | 234 |
| 2000-08-24 | 224 | 232 | 224 | 232 | 9,000 | 232 |
| 2000-08-23 | 235 | 235 | 220 | 220 | 12,000 | 220 |
| 2000-08-22 | 235 | 235 | 232 | 234 | 17,000 | 234 |
| 2000-08-21 | 215 | 220 | 214 | 220 | 12,000 | 220 |
| 2000-08-18 | 222 | 225 | 215 | 215 | 7,000 | 215 |
| 2000-08-17 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2000-08-16 | 228 | 228 | 222 | 222 | 4,000 | 222 |
| 2000-08-15 | 227 | 229 | 227 | 229 | 4,000 | 229 |
| 2000-08-14 | 229 | 230 | 227 | 230 | 8,000 | 230 |
| 2000-08-11 | 227 | 229 | 227 | 229 | 7,000 | 229 |
| 2000-08-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-08-09 | 225 | 225 | 222 | 222 | 3,000 | 222 |
| 2000-08-08 | 226 | 229 | 225 | 225 | 8,000 | 225 |
| 2000-08-07 | 226 | 227 | 226 | 226 | 7,000 | 226 |
| 2000-08-04 | 220 | 233 | 220 | 228 | 15,000 | 228 |
| 2000-08-03 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2000-08-02 | 227 | 227 | 220 | 220 | 7,000 | 220 |
| 2000-08-01 | 228 | 228 | 223 | 227 | 14,000 | 227 |
| 2000-07-31 | 230 | 230 | 228 | 228 | 10,000 | 228 |
| 2000-07-28 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-07-27 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-07-26 | 239 | 239 | 229 | 230 | 5,000 | 230 |
| 2000-07-25 | 240 | 244 | 230 | 243 | 21,000 | 243 |
| 2000-07-24 | 244 | 244 | 220 | 225 | 29,000 | 225 |
| 2000-07-21 | 246 | 246 | 245 | 245 | 38,000 | 245 |
| 2000-07-19 | 227 | 242 | 227 | 242 | 14,000 | 242 |
| 2000-07-18 | 242 | 242 | 226 | 226 | 16,000 | 226 |
| 2000-07-17 | 246 | 246 | 235 | 240 | 7,000 | 240 |
| 2000-07-14 | 231 | 232 | 231 | 232 | 16,000 | 232 |
| 2000-07-13 | 234 | 234 | 226 | 228 | 5,000 | 228 |
| 2000-07-12 | 239 | 245 | 235 | 235 | 12,000 | 235 |
| 2000-07-11 | 235 | 245 | 235 | 245 | 10,000 | 245 |
| 2000-07-10 | 233 | 248 | 233 | 248 | 12,000 | 248 |
| 2000-07-07 | 237 | 250 | 235 | 250 | 22,000 | 250 |
| 2000-07-06 | 230 | 235 | 225 | 235 | 16,000 | 235 |
| 2000-07-05 | 230 | 230 | 225 | 225 | 12,000 | 225 |
| 2000-07-04 | 230 | 230 | 221 | 221 | 19,000 | 221 |
| 2000-07-03 | 222 | 230 | 222 | 230 | 8,000 | 230 |
| 2000-06-30 | 227 | 227 | 221 | 221 | 2,000 | 221 |
| 2000-06-29 | 229 | 229 | 222 | 222 | 6,000 | 222 |
| 2000-06-28 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2000-06-27 | 227 | 229 | 222 | 229 | 22,000 | 229 |
| 2000-06-26 | 220 | 225 | 220 | 220 | 28,000 | 220 |
| 2000-06-23 | 213 | 215 | 211 | 215 | 11,000 | 215 |
| 2000-06-22 | 217 | 217 | 212 | 212 | 10,000 | 212 |
| 2000-06-21 | 213 | 218 | 213 | 218 | 6,000 | 218 |
| 2000-06-20 | 213 | 213 | 212 | 212 | 6,000 | 212 |
| 2000-06-19 | 220 | 220 | 213 | 213 | 17,000 | 213 |
| 2000-06-16 | 216 | 219 | 211 | 211 | 19,000 | 211 |
| 2000-06-15 | 215 | 216 | 215 | 215 | 22,000 | 215 |
| 2000-06-14 | 210 | 215 | 210 | 211 | 3,000 | 211 |
| 2000-06-13 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2000-06-12 | 210 | 210 | 207 | 209 | 3,000 | 209 |
| 2000-06-09 | 217 | 217 | 210 | 210 | 11,000 | 210 |
| 2000-06-08 | 208 | 213 | 208 | 213 | 2,000 | 213 |
| 2000-06-07 | 205 | 213 | 205 | 208 | 10,000 | 208 |
| 2000-06-06 | 205 | 205 | 205 | 205 | 19,000 | 205 |
| 2000-06-05 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 2000-06-02 | 212 | 220 | 210 | 220 | 6,000 | 220 |
| 2000-06-01 | 219 | 220 | 213 | 220 | 4,000 | 220 |
| 2000-05-31 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-05-30 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-05-29 | 225 | 225 | 210 | 210 | 18,000 | 210 |
| 2000-05-26 | 224 | 224 | 220 | 220 | 12,000 | 220 |
| 2000-05-25 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2000-05-24 | 230 | 230 | 225 | 230 | 20,000 | 230 |
| 2000-05-23 | 230 | 230 | 225 | 230 | 21,000 | 230 |
| 2000-05-22 | 229 | 229 | 228 | 228 | 4,000 | 228 |
| 2000-05-19 | 227 | 229 | 227 | 229 | 18,000 | 229 |
| 2000-05-18 | 227 | 228 | 227 | 227 | 10,000 | 227 |
| 2000-05-17 | 220 | 227 | 220 | 227 | 14,000 | 227 |
| 2000-05-16 | 222 | 226 | 222 | 226 | 9,000 | 226 |
| 2000-05-15 | 223 | 224 | 223 | 224 | 4,000 | 224 |
| 2000-05-12 | 222 | 225 | 222 | 222 | 16,000 | 222 |
| 2000-05-11 | 225 | 226 | 222 | 222 | 14,000 | 222 |
| 2000-05-10 | 217 | 224 | 217 | 221 | 7,000 | 221 |
| 2000-05-09 | 221 | 225 | 216 | 225 | 18,000 | 225 |
| 2000-05-08 | 206 | 226 | 206 | 222 | 14,000 | 222 |
| 2000-05-02 | 211 | 215 | 205 | 205 | 14,000 | 205 |
| 2000-05-01 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 2000-04-28 | 211 | 215 | 210 | 210 | 24,000 | 210 |
| 2000-04-27 | 210 | 213 | 200 | 212 | 15,000 | 212 |
| 2000-04-26 | 205 | 205 | 200 | 200 | 6,000 | 200 |
| 2000-04-25 | 207 | 210 | 205 | 210 | 13,000 | 210 |
| 2000-04-24 | 210 | 210 | 205 | 208 | 12,000 | 208 |
| 2000-04-21 | 217 | 219 | 200 | 200 | 22,000 | 200 |
| 2000-04-20 | 216 | 217 | 213 | 217 | 8,000 | 217 |
| 2000-04-19 | 200 | 217 | 200 | 217 | 12,000 | 217 |
| 2000-04-18 | 202 | 208 | 190 | 190 | 14,000 | 190 |
| 2000-04-17 | 201 | 201 | 200 | 200 | 7,000 | 200 |
| 2000-04-14 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 2000-04-13 | 206 | 215 | 205 | 215 | 8,000 | 215 |
| 2000-04-12 | 211 | 211 | 205 | 205 | 15,000 | 205 |
| 2000-04-11 | 211 | 211 | 205 | 211 | 11,000 | 211 |
| 2000-04-10 | 216 | 216 | 211 | 211 | 4,000 | 211 |
| 2000-04-07 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-04-06 | 207 | 214 | 207 | 211 | 9,000 | 211 |
| 2000-04-05 | 209 | 209 | 207 | 208 | 9,000 | 208 |
| 2000-04-04 | 212 | 212 | 210 | 210 | 16,000 | 210 |
| 2000-04-03 | 212 | 213 | 212 | 212 | 3,000 | 212 |
| 2000-03-31 | 222 | 222 | 217 | 217 | 16,000 | 217 |
| 2000-03-30 | 210 | 224 | 207 | 224 | 42,000 | 224 |
| 2000-03-29 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2000-03-28 | 215 | 215 | 205 | 209 | 9,000 | 209 |
| 2000-03-27 | 224 | 225 | 223 | 225 | 12,000 | 225 |
| 2000-03-24 | 222 | 222 | 215 | 216 | 7,000 | 216 |
| 2000-03-23 | 215 | 224 | 215 | 224 | 18,000 | 224 |
| 2000-03-22 | 230 | 233 | 215 | 215 | 48,000 | 215 |
| 2000-03-21 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-03-17 | 217 | 218 | 214 | 214 | 13,000 | 214 |
| 2000-03-16 | 217 | 217 | 216 | 217 | 6,000 | 217 |
| 2000-03-15 | 217 | 220 | 217 | 220 | 5,000 | 220 |
| 2000-03-14 | 227 | 227 | 215 | 217 | 18,000 | 217 |
| 2000-03-13 | 220 | 229 | 217 | 217 | 34,000 | 217 |
| 2000-03-10 | 225 | 225 | 210 | 213 | 47,000 | 213 |
| 2000-03-09 | 198 | 203 | 198 | 201 | 14,000 | 201 |
| 2000-03-08 | 203 | 203 | 197 | 197 | 10,000 | 197 |
| 2000-03-07 | 198 | 198 | 197 | 197 | 16,000 | 197 |
| 2000-03-06 | 200 | 207 | 192 | 192 | 26,000 | 192 |
| 2000-03-03 | 210 | 220 | 199 | 200 | 25,000 | 200 |
| 2000-03-02 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2000-03-01 | 225 | 225 | 190 | 190 | 26,000 | 190 |
| 2000-02-29 | 180 | 191 | 180 | 183 | 13,000 | 183 |
| 2000-02-28 | 176 | 181 | 176 | 181 | 6,000 | 181 |
| 2000-02-25 | 185 | 185 | 176 | 176 | 34,000 | 176 |
| 2000-02-24 | 180 | 186 | 180 | 185 | 22,000 | 185 |
| 2000-02-23 | 190 | 190 | 183 | 186 | 32,000 | 186 |
| 2000-02-22 | 185 | 185 | 180 | 184 | 24,000 | 184 |
| 2000-02-21 | 180 | 186 | 175 | 182 | 21,000 | 182 |
| 2000-02-18 | 191 | 191 | 180 | 180 | 34,000 | 180 |
| 2000-02-17 | 181 | 190 | 180 | 180 | 46,000 | 180 |
| 2000-02-16 | 193 | 195 | 145 | 182 | 133,000 | 182 |
| 2000-02-15 | 205 | 205 | 190 | 192 | 38,000 | 192 |
| 2000-02-14 | 202 | 205 | 202 | 204 | 12,000 | 204 |
| 2000-02-10 | 201 | 204 | 200 | 202 | 11,000 | 202 |
| 2000-02-09 | 216 | 216 | 200 | 200 | 34,000 | 200 |
| 2000-02-08 | 217 | 217 | 216 | 216 | 10,000 | 216 |
| 2000-02-07 | 211 | 224 | 211 | 216 | 12,000 | 216 |
| 2000-02-04 | 211 | 216 | 210 | 210 | 18,000 | 210 |
| 2000-02-03 | 210 | 215 | 210 | 211 | 9,000 | 211 |
| 2000-02-02 | 216 | 216 | 212 | 215 | 14,000 | 215 |
| 2000-02-01 | 216 | 217 | 216 | 216 | 4,000 | 216 |
| 2000-01-31 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 2000-01-28 | 219 | 224 | 219 | 223 | 15,000 | 223 |
| 2000-01-27 | 212 | 216 | 212 | 216 | 16,000 | 216 |
| 2000-01-26 | 220 | 220 | 216 | 216 | 18,000 | 216 |
| 2000-01-25 | 225 | 225 | 221 | 221 | 13,000 | 221 |
| 2000-01-24 | 230 | 230 | 221 | 225 | 11,000 | 225 |
| 2000-01-21 | 228 | 228 | 222 | 227 | 18,000 | 227 |
| 2000-01-20 | 227 | 227 | 218 | 218 | 4,000 | 218 |
| 2000-01-19 | 217 | 219 | 217 | 217 | 19,000 | 217 |
| 2000-01-18 | 220 | 220 | 218 | 218 | 37,000 | 218 |
| 2000-01-17 | 220 | 220 | 217 | 218 | 40,000 | 218 |
| 2000-01-14 | 221 | 230 | 220 | 220 | 13,000 | 220 |
| 2000-01-13 | 216 | 221 | 213 | 220 | 14,000 | 220 |
| 2000-01-12 | 220 | 220 | 215 | 216 | 7,000 | 216 |
| 2000-01-11 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2000-01-07 | 219 | 219 | 212 | 212 | 18,000 | 212 |
| 2000-01-06 | 231 | 231 | 221 | 221 | 7,000 | 221 |
| 2000-01-05 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2000-01-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
分割・併合履歴 ： なし
