1835 東鉄工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2001-12-27 | 188 | 188 | 180 | 185 | 5,000 | 185 |
| 2001-12-26 | 194 | 194 | 188 | 188 | 31,000 | 188 |
| 2001-12-25 | 194 | 194 | 184 | 192 | 37,000 | 192 |
| 2001-12-21 | 185 | 188 | 177 | 184 | 39,000 | 184 |
| 2001-12-20 | 165 | 169 | 162 | 165 | 35,000 | 165 |
| 2001-12-19 | 171 | 171 | 167 | 167 | 18,000 | 167 |
| 2001-12-18 | 171 | 172 | 171 | 172 | 10,000 | 172 |
| 2001-12-17 | 175 | 176 | 170 | 176 | 10,000 | 176 |
| 2001-12-14 | 177 | 177 | 175 | 176 | 49,000 | 176 |
| 2001-12-13 | 183 | 188 | 183 | 187 | 5,000 | 187 |
| 2001-12-12 | 181 | 185 | 180 | 183 | 9,000 | 183 |
| 2001-12-11 | 182 | 184 | 180 | 180 | 16,000 | 180 |
| 2001-12-10 | 188 | 188 | 185 | 188 | 7,000 | 188 |
| 2001-12-07 | 185 | 188 | 185 | 188 | 11,000 | 188 |
| 2001-12-06 | 187 | 190 | 187 | 190 | 11,000 | 190 |
| 2001-12-05 | 187 | 187 | 186 | 186 | 2,000 | 186 |
| 2001-12-04 | 185 | 187 | 185 | 187 | 7,000 | 187 |
| 2001-12-03 | 185 | 186 | 185 | 185 | 9,000 | 185 |
| 2001-11-30 | 195 | 195 | 185 | 185 | 13,000 | 185 |
| 2001-11-29 | 185 | 194 | 185 | 194 | 11,000 | 194 |
| 2001-11-28 | 193 | 193 | 190 | 190 | 6,000 | 190 |
| 2001-11-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-11-26 | 197 | 199 | 195 | 195 | 6,000 | 195 |
| 2001-11-22 | 193 | 199 | 189 | 199 | 20,000 | 199 |
| 2001-11-21 | 185 | 188 | 185 | 188 | 2,000 | 188 |
| 2001-11-20 | 187 | 188 | 184 | 184 | 45,000 | 184 |
| 2001-11-19 | 186 | 189 | 186 | 188 | 12,000 | 188 |
| 2001-11-16 | 187 | 189 | 187 | 189 | 3,000 | 189 |
| 2001-11-15 | 186 | 190 | 186 | 190 | 7,000 | 190 |
| 2001-11-14 | 189 | 189 | 187 | 188 | 11,000 | 188 |
| 2001-11-13 | 195 | 195 | 186 | 186 | 20,000 | 186 |
| 2001-11-12 | 195 | 199 | 195 | 196 | 14,000 | 196 |
| 2001-11-09 | 195 | 202 | 195 | 196 | 9,000 | 196 |
| 2001-11-08 | 195 | 196 | 194 | 195 | 13,000 | 195 |
| 2001-11-07 | 203 | 203 | 195 | 200 | 20,000 | 200 |
| 2001-11-06 | 200 | 207 | 200 | 202 | 9,000 | 202 |
| 2001-11-05 | 205 | 205 | 199 | 205 | 11,000 | 205 |
| 2001-11-02 | 205 | 208 | 200 | 200 | 35,000 | 200 |
| 2001-11-01 | 203 | 203 | 195 | 198 | 31,000 | 198 |
| 2001-10-31 | 200 | 202 | 199 | 199 | 3,000 | 199 |
| 2001-10-30 | 204 | 208 | 204 | 205 | 4,000 | 205 |
| 2001-10-29 | 208 | 209 | 205 | 209 | 6,000 | 209 |
| 2001-10-26 | 205 | 209 | 204 | 209 | 17,000 | 209 |
| 2001-10-25 | 204 | 205 | 201 | 204 | 15,000 | 204 |
| 2001-10-24 | 198 | 200 | 198 | 199 | 15,000 | 199 |
| 2001-10-23 | 198 | 198 | 195 | 197 | 10,000 | 197 |
| 2001-10-22 | 198 | 199 | 196 | 196 | 18,000 | 196 |
| 2001-10-19 | 197 | 197 | 196 | 196 | 17,000 | 196 |
| 2001-10-18 | 195 | 195 | 192 | 192 | 6,000 | 192 |
| 2001-10-17 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-10-16 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2001-10-15 | 195 | 199 | 195 | 197 | 10,000 | 197 |
| 2001-10-12 | 193 | 195 | 193 | 195 | 21,000 | 195 |
| 2001-10-11 | 200 | 200 | 188 | 197 | 31,000 | 197 |
| 2001-10-10 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2001-10-09 | 205 | 205 | 196 | 204 | 12,000 | 204 |
| 2001-10-05 | 205 | 208 | 205 | 208 | 5,000 | 208 |
| 2001-10-04 | 204 | 206 | 202 | 202 | 14,000 | 202 |
| 2001-10-03 | 200 | 204 | 196 | 196 | 12,000 | 196 |
| 2001-10-02 | 208 | 208 | 200 | 200 | 9,000 | 200 |
| 2001-10-01 | 202 | 204 | 201 | 204 | 9,000 | 204 |
| 2001-09-28 | 190 | 202 | 190 | 202 | 10,000 | 202 |
| 2001-09-27 | 192 | 192 | 188 | 188 | 2,000 | 188 |
| 2001-09-26 | 186 | 188 | 186 | 187 | 13,000 | 187 |
| 2001-09-25 | 184 | 191 | 184 | 191 | 27,000 | 191 |
| 2001-09-21 | 194 | 197 | 189 | 189 | 24,000 | 189 |
| 2001-09-20 | 193 | 195 | 187 | 195 | 29,000 | 195 |
| 2001-09-19 | 190 | 195 | 190 | 191 | 8,000 | 191 |
| 2001-09-18 | 192 | 192 | 190 | 190 | 8,000 | 190 |
| 2001-09-17 | 192 | 192 | 190 | 192 | 11,000 | 192 |
| 2001-09-14 | 194 | 194 | 192 | 192 | 24,000 | 192 |
| 2001-09-13 | 190 | 191 | 185 | 186 | 29,000 | 186 |
| 2001-09-12 | 195 | 198 | 194 | 194 | 32,000 | 194 |
| 2001-09-11 | 198 | 198 | 198 | 198 | 18,000 | 198 |
| 2001-09-10 | 198 | 202 | 197 | 202 | 12,000 | 202 |
| 2001-09-07 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 2001-09-06 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2001-09-05 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 2001-09-04 | 196 | 206 | 196 | 206 | 18,000 | 206 |
| 2001-09-03 | 216 | 216 | 194 | 194 | 72,000 | 194 |
| 2001-08-31 | 220 | 220 | 210 | 220 | 21,000 | 220 |
| 2001-08-30 | 224 | 225 | 214 | 225 | 66,000 | 225 |
| 2001-08-29 | 216 | 232 | 216 | 225 | 188,000 | 225 |
| 2001-08-28 | 213 | 214 | 210 | 213 | 7,000 | 213 |
| 2001-08-27 | 207 | 214 | 207 | 214 | 9,000 | 214 |
| 2001-08-24 | 208 | 209 | 207 | 207 | 11,000 | 207 |
| 2001-08-23 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2001-08-22 | 214 | 214 | 204 | 204 | 39,000 | 204 |
| 2001-08-21 | 208 | 213 | 208 | 213 | 2,000 | 213 |
| 2001-08-20 | 213 | 214 | 212 | 214 | 25,000 | 214 |
| 2001-08-17 | 210 | 210 | 208 | 208 | 8,000 | 208 |
| 2001-08-16 | 210 | 210 | 207 | 210 | 22,000 | 210 |
| 2001-08-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-08-14 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2001-08-13 | 214 | 214 | 205 | 205 | 31,000 | 205 |
| 2001-08-10 | 206 | 219 | 205 | 205 | 49,000 | 205 |
| 2001-08-09 | 206 | 207 | 206 | 206 | 15,000 | 206 |
| 2001-08-08 | 208 | 210 | 208 | 208 | 12,000 | 208 |
| 2001-08-07 | 205 | 208 | 205 | 208 | 7,000 | 208 |
| 2001-08-06 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-08-03 | 211 | 212 | 207 | 207 | 8,000 | 207 |
| 2001-08-02 | 210 | 210 | 207 | 210 | 15,000 | 210 |
| 2001-08-01 | 209 | 209 | 205 | 208 | 11,000 | 208 |
| 2001-07-31 | 209 | 210 | 204 | 204 | 22,000 | 204 |
| 2001-07-30 | 205 | 210 | 205 | 210 | 10,000 | 210 |
| 2001-07-27 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2001-07-26 | 210 | 210 | 205 | 205 | 18,000 | 205 |
| 2001-07-25 | 205 | 206 | 204 | 205 | 35,000 | 205 |
| 2001-07-24 | 220 | 220 | 210 | 210 | 59,000 | 210 |
| 2001-07-23 | 203 | 205 | 201 | 205 | 23,000 | 205 |
| 2001-07-19 | 201 | 204 | 201 | 204 | 5,000 | 204 |
| 2001-07-18 | 205 | 207 | 201 | 201 | 14,000 | 201 |
| 2001-07-17 | 205 | 208 | 203 | 203 | 5,000 | 203 |
| 2001-07-16 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2001-07-13 | 205 | 205 | 202 | 204 | 9,000 | 204 |
| 2001-07-12 | 209 | 210 | 209 | 209 | 8,000 | 209 |
| 2001-07-10 | 201 | 202 | 201 | 202 | 10,000 | 202 |
| 2001-07-09 | 204 | 204 | 201 | 201 | 6,000 | 201 |
| 2001-07-06 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2001-07-05 | 208 | 208 | 205 | 205 | 7,000 | 205 |
| 2001-07-04 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2001-07-03 | 209 | 210 | 207 | 210 | 11,000 | 210 |
| 2001-07-02 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-06-29 | 215 | 218 | 210 | 215 | 18,000 | 215 |
| 2001-06-28 | 211 | 219 | 210 | 210 | 25,000 | 210 |
| 2001-06-27 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2001-06-26 | 218 | 220 | 214 | 218 | 40,000 | 218 |
| 2001-06-25 | 215 | 215 | 208 | 212 | 13,000 | 212 |
| 2001-06-22 | 210 | 211 | 210 | 210 | 14,000 | 210 |
| 2001-06-21 | 205 | 210 | 205 | 210 | 13,000 | 210 |
| 2001-06-20 | 208 | 208 | 203 | 203 | 22,000 | 203 |
| 2001-06-19 | 205 | 205 | 202 | 202 | 20,000 | 202 |
| 2001-06-18 | 202 | 203 | 201 | 201 | 20,000 | 201 |
| 2001-06-15 | 202 | 202 | 200 | 200 | 19,000 | 200 |
| 2001-06-14 | 201 | 203 | 201 | 202 | 12,000 | 202 |
| 2001-06-13 | 201 | 203 | 201 | 201 | 6,000 | 201 |
| 2001-06-12 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2001-06-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2001-06-08 | 201 | 201 | 201 | 201 | 40,000 | 201 |
| 2001-06-07 | 204 | 204 | 203 | 203 | 6,000 | 203 |
| 2001-06-06 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2001-06-05 | 204 | 208 | 203 | 208 | 13,000 | 208 |
| 2001-06-04 | 205 | 205 | 203 | 205 | 10,000 | 205 |
| 2001-06-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-05-31 | 203 | 204 | 202 | 203 | 8,000 | 203 |
| 2001-05-30 | 205 | 207 | 204 | 207 | 12,000 | 207 |
| 2001-05-29 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-05-28 | 202 | 206 | 202 | 206 | 9,000 | 206 |
| 2001-05-25 | 210 | 210 | 206 | 206 | 9,000 | 206 |
| 2001-05-24 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-05-23 | 206 | 207 | 206 | 207 | 3,000 | 207 |
| 2001-05-22 | 210 | 214 | 206 | 206 | 13,000 | 206 |
| 2001-05-21 | 205 | 207 | 205 | 205 | 26,000 | 205 |
| 2001-05-18 | 214 | 214 | 206 | 206 | 16,000 | 206 |
| 2001-05-17 | 211 | 214 | 211 | 214 | 6,000 | 214 |
| 2001-05-16 | 209 | 210 | 208 | 210 | 5,000 | 210 |
| 2001-05-15 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2001-05-14 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-05-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-05-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-05-09 | 211 | 211 | 210 | 211 | 13,000 | 211 |
| 2001-05-08 | 218 | 218 | 212 | 218 | 10,000 | 218 |
| 2001-05-07 | 225 | 225 | 211 | 218 | 32,000 | 218 |
| 2001-05-02 | 223 | 223 | 210 | 223 | 49,000 | 223 |
| 2001-05-01 | 220 | 220 | 218 | 220 | 16,000 | 220 |
| 2001-04-27 | 220 | 220 | 215 | 220 | 30,000 | 220 |
| 2001-04-26 | 213 | 220 | 213 | 220 | 47,000 | 220 |
| 2001-04-25 | 208 | 212 | 203 | 210 | 20,000 | 210 |
| 2001-04-24 | 205 | 208 | 203 | 203 | 12,000 | 203 |
| 2001-04-23 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 2001-04-20 | 210 | 210 | 200 | 205 | 44,000 | 205 |
| 2001-04-19 | 209 | 209 | 205 | 209 | 24,000 | 209 |
| 2001-04-18 | 209 | 209 | 206 | 209 | 8,000 | 209 |
| 2001-04-17 | 207 | 210 | 207 | 209 | 54,000 | 209 |
| 2001-04-16 | 203 | 207 | 203 | 205 | 23,000 | 205 |
| 2001-04-13 | 198 | 203 | 198 | 198 | 11,000 | 198 |
| 2001-04-12 | 198 | 199 | 197 | 199 | 5,000 | 199 |
| 2001-04-11 | 201 | 201 | 196 | 197 | 28,000 | 197 |
| 2001-04-10 | 201 | 201 | 197 | 197 | 6,000 | 197 |
| 2001-04-09 | 207 | 207 | 201 | 201 | 8,000 | 201 |
| 2001-04-06 | 205 | 205 | 202 | 202 | 15,000 | 202 |
| 2001-04-05 | 205 | 207 | 205 | 207 | 22,000 | 207 |
| 2001-04-04 | 201 | 205 | 201 | 205 | 4,000 | 205 |
| 2001-04-03 | 200 | 205 | 200 | 205 | 5,000 | 205 |
| 2001-04-02 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-03-30 | 206 | 207 | 201 | 201 | 4,000 | 201 |
| 2001-03-29 | 200 | 208 | 200 | 208 | 18,000 | 208 |
| 2001-03-28 | 207 | 207 | 200 | 200 | 5,000 | 200 |
| 2001-03-27 | 201 | 208 | 198 | 208 | 17,000 | 208 |
| 2001-03-26 | 206 | 207 | 201 | 207 | 33,000 | 207 |
| 2001-03-23 | 202 | 203 | 195 | 195 | 22,000 | 195 |
| 2001-03-22 | 201 | 204 | 201 | 203 | 17,000 | 203 |
| 2001-03-21 | 198 | 201 | 191 | 201 | 78,000 | 201 |
| 2001-03-19 | 197 | 197 | 193 | 193 | 8,000 | 193 |
| 2001-03-16 | 194 | 194 | 193 | 193 | 8,000 | 193 |
| 2001-03-15 | 191 | 195 | 191 | 192 | 9,000 | 192 |
| 2001-03-14 | 193 | 199 | 191 | 199 | 5,000 | 199 |
| 2001-03-13 | 195 | 195 | 190 | 191 | 13,000 | 191 |
| 2001-03-12 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2001-03-09 | 200 | 200 | 200 | 200 | 27,000 | 200 |
| 2001-03-08 | 196 | 199 | 196 | 199 | 3,000 | 199 |
| 2001-03-07 | 197 | 197 | 193 | 193 | 6,000 | 193 |
| 2001-03-06 | 192 | 192 | 191 | 191 | 11,000 | 191 |
| 2001-03-05 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 2001-03-02 | 195 | 199 | 190 | 197 | 13,000 | 197 |
| 2001-03-01 | 198 | 198 | 195 | 195 | 4,000 | 195 |
| 2001-02-28 | 197 | 198 | 192 | 192 | 15,000 | 192 |
| 2001-02-27 | 196 | 197 | 196 | 197 | 6,000 | 197 |
| 2001-02-26 | 199 | 201 | 199 | 201 | 10,000 | 201 |
| 2001-02-23 | 196 | 196 | 194 | 194 | 15,000 | 194 |
| 2001-02-22 | 197 | 197 | 191 | 191 | 25,000 | 191 |
| 2001-02-21 | 190 | 195 | 190 | 195 | 18,000 | 195 |
| 2001-02-20 | 193 | 193 | 190 | 190 | 10,000 | 190 |
| 2001-02-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-02-16 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 2001-02-15 | 188 | 197 | 188 | 195 | 13,000 | 195 |
| 2001-02-14 | 188 | 190 | 188 | 190 | 2,000 | 190 |
| 2001-02-13 | 187 | 189 | 187 | 188 | 9,000 | 188 |
| 2001-02-09 | 190 | 193 | 186 | 186 | 11,000 | 186 |
| 2001-02-08 | 190 | 190 | 188 | 188 | 16,000 | 188 |
| 2001-02-07 | 192 | 193 | 187 | 188 | 13,000 | 188 |
| 2001-02-06 | 190 | 193 | 185 | 192 | 29,000 | 192 |
| 2001-02-05 | 195 | 195 | 193 | 193 | 9,000 | 193 |
| 2001-02-02 | 190 | 193 | 188 | 193 | 44,000 | 193 |
| 2001-02-01 | 192 | 192 | 185 | 190 | 91,000 | 190 |
| 2001-01-31 | 194 | 200 | 188 | 193 | 143,000 | 193 |
| 2001-01-30 | 200 | 204 | 194 | 204 | 37,000 | 204 |
| 2001-01-29 | 201 | 204 | 200 | 204 | 21,000 | 204 |
| 2001-01-26 | 205 | 205 | 200 | 205 | 30,000 | 205 |
| 2001-01-25 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 2001-01-24 | 212 | 212 | 210 | 212 | 4,000 | 212 |
| 2001-01-23 | 216 | 216 | 211 | 212 | 9,000 | 212 |
| 2001-01-22 | 216 | 216 | 213 | 215 | 22,000 | 215 |
| 2001-01-19 | 208 | 208 | 201 | 201 | 5,000 | 201 |
| 2001-01-18 | 208 | 208 | 203 | 208 | 7,000 | 208 |
| 2001-01-17 | 202 | 207 | 202 | 207 | 4,000 | 207 |
| 2001-01-16 | 201 | 206 | 201 | 201 | 5,000 | 201 |
| 2001-01-15 | 201 | 208 | 201 | 201 | 4,000 | 201 |
| 2001-01-12 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2001-01-11 | 200 | 204 | 200 | 200 | 12,000 | 200 |
| 2001-01-10 | 205 | 205 | 200 | 200 | 13,000 | 200 |
| 2001-01-09 | 207 | 212 | 205 | 205 | 9,000 | 205 |
| 2001-01-05 | 220 | 220 | 210 | 210 | 12,000 | 210 |
| 2001-01-04 | 211 | 225 | 211 | 225 | 14,000 | 225 |
分割・併合履歴 ： なし
