1835 東鉄工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 193 | 193 | 192 | 192 | 5,000 | 192 |
| 2002-12-27 | 186 | 194 | 186 | 194 | 27,000 | 194 |
| 2002-12-26 | 185 | 189 | 185 | 186 | 24,000 | 186 |
| 2002-12-25 | 185 | 185 | 183 | 185 | 27,000 | 185 |
| 2002-12-24 | 185 | 186 | 184 | 185 | 99,000 | 185 |
| 2002-12-20 | 187 | 188 | 185 | 185 | 55,000 | 185 |
| 2002-12-19 | 184 | 185 | 183 | 185 | 55,000 | 185 |
| 2002-12-18 | 184 | 184 | 184 | 184 | 25,000 | 184 |
| 2002-12-17 | 185 | 186 | 185 | 185 | 46,000 | 185 |
| 2002-12-16 | 185 | 186 | 185 | 185 | 20,000 | 185 |
| 2002-12-13 | 193 | 193 | 190 | 190 | 72,000 | 190 |
| 2002-12-12 | 192 | 192 | 187 | 189 | 25,000 | 189 |
| 2002-12-11 | 195 | 195 | 185 | 191 | 72,000 | 191 |
| 2002-12-10 | 192 | 195 | 192 | 193 | 13,000 | 193 |
| 2002-12-09 | 195 | 195 | 192 | 193 | 16,000 | 193 |
| 2002-12-06 | 196 | 198 | 196 | 196 | 27,000 | 196 |
| 2002-12-05 | 195 | 197 | 195 | 197 | 17,000 | 197 |
| 2002-12-04 | 194 | 198 | 194 | 197 | 29,000 | 197 |
| 2002-12-03 | 198 | 199 | 197 | 199 | 30,000 | 199 |
| 2002-12-02 | 197 | 198 | 196 | 198 | 38,000 | 198 |
| 2002-11-29 | 194 | 198 | 194 | 194 | 37,000 | 194 |
| 2002-11-28 | 196 | 197 | 194 | 195 | 11,000 | 195 |
| 2002-11-27 | 192 | 198 | 192 | 196 | 37,000 | 196 |
| 2002-11-26 | 194 | 195 | 192 | 192 | 11,000 | 192 |
| 2002-11-25 | 194 | 196 | 193 | 194 | 40,000 | 194 |
| 2002-11-22 | 195 | 196 | 191 | 193 | 39,000 | 193 |
| 2002-11-21 | 192 | 193 | 192 | 193 | 14,000 | 193 |
| 2002-11-20 | 194 | 194 | 190 | 192 | 62,000 | 192 |
| 2002-11-19 | 192 | 194 | 189 | 193 | 41,000 | 193 |
| 2002-11-18 | 195 | 195 | 192 | 194 | 27,000 | 194 |
| 2002-11-15 | 195 | 196 | 192 | 192 | 53,000 | 192 |
| 2002-11-14 | 199 | 199 | 193 | 194 | 32,000 | 194 |
| 2002-11-13 | 196 | 201 | 195 | 199 | 52,000 | 199 |
| 2002-11-12 | 192 | 192 | 192 | 192 | 9,000 | 192 |
| 2002-11-11 | 199 | 199 | 197 | 197 | 17,000 | 197 |
| 2002-11-08 | 199 | 200 | 199 | 199 | 26,000 | 199 |
| 2002-11-07 | 197 | 199 | 196 | 199 | 13,000 | 199 |
| 2002-11-06 | 195 | 200 | 195 | 197 | 20,000 | 197 |
| 2002-11-05 | 195 | 197 | 195 | 197 | 8,000 | 197 |
| 2002-11-01 | 196 | 197 | 195 | 197 | 22,000 | 197 |
| 2002-10-31 | 196 | 196 | 194 | 195 | 18,000 | 195 |
| 2002-10-30 | 194 | 197 | 194 | 197 | 17,000 | 197 |
| 2002-10-29 | 192 | 194 | 192 | 193 | 28,000 | 193 |
| 2002-10-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-10-25 | 191 | 191 | 189 | 190 | 21,000 | 190 |
| 2002-10-24 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 2002-10-23 | 189 | 191 | 188 | 190 | 12,000 | 190 |
| 2002-10-22 | 192 | 192 | 191 | 191 | 16,000 | 191 |
| 2002-10-21 | 190 | 192 | 190 | 192 | 22,000 | 192 |
| 2002-10-18 | 189 | 190 | 189 | 190 | 30,000 | 190 |
| 2002-10-17 | 190 | 190 | 189 | 189 | 24,000 | 189 |
| 2002-10-16 | 190 | 190 | 188 | 190 | 23,000 | 190 |
| 2002-10-15 | 187 | 189 | 186 | 189 | 17,000 | 189 |
| 2002-10-11 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-10-10 | 184 | 186 | 184 | 186 | 16,000 | 186 |
| 2002-10-09 | 187 | 187 | 183 | 184 | 30,000 | 184 |
| 2002-10-08 | 185 | 186 | 181 | 186 | 27,000 | 186 |
| 2002-10-07 | 185 | 187 | 185 | 187 | 16,000 | 187 |
| 2002-10-04 | 183 | 186 | 183 | 185 | 19,000 | 185 |
| 2002-10-03 | 188 | 188 | 184 | 184 | 15,000 | 184 |
| 2002-10-02 | 188 | 188 | 185 | 185 | 13,000 | 185 |
| 2002-10-01 | 183 | 186 | 183 | 186 | 5,000 | 186 |
| 2002-09-30 | 186 | 186 | 182 | 183 | 12,000 | 183 |
| 2002-09-27 | 190 | 190 | 185 | 185 | 15,000 | 185 |
| 2002-09-26 | 189 | 190 | 188 | 188 | 14,000 | 188 |
| 2002-09-25 | 191 | 191 | 190 | 190 | 26,000 | 190 |
| 2002-09-24 | 190 | 190 | 186 | 190 | 19,000 | 190 |
| 2002-09-20 | 188 | 190 | 187 | 190 | 29,000 | 190 |
| 2002-09-19 | 185 | 190 | 185 | 187 | 48,000 | 187 |
| 2002-09-18 | 187 | 189 | 182 | 183 | 44,000 | 183 |
| 2002-09-17 | 187 | 190 | 184 | 188 | 57,000 | 188 |
| 2002-09-13 | 193 | 193 | 188 | 188 | 63,000 | 188 |
| 2002-09-12 | 189 | 190 | 185 | 188 | 30,000 | 188 |
| 2002-09-11 | 189 | 190 | 186 | 186 | 12,000 | 186 |
| 2002-09-10 | 188 | 190 | 188 | 189 | 26,000 | 189 |
| 2002-09-09 | 188 | 188 | 186 | 187 | 4,000 | 187 |
| 2002-09-06 | 186 | 186 | 185 | 185 | 20,000 | 185 |
| 2002-09-05 | 179 | 186 | 178 | 185 | 27,000 | 185 |
| 2002-09-04 | 179 | 180 | 177 | 178 | 21,000 | 178 |
| 2002-09-03 | 181 | 184 | 179 | 179 | 107,000 | 179 |
| 2002-09-02 | 181 | 183 | 181 | 181 | 27,000 | 181 |
| 2002-08-30 | 188 | 188 | 181 | 183 | 44,000 | 183 |
| 2002-08-29 | 189 | 189 | 184 | 184 | 13,000 | 184 |
| 2002-08-28 | 192 | 192 | 188 | 188 | 12,000 | 188 |
| 2002-08-27 | 192 | 193 | 190 | 190 | 13,000 | 190 |
| 2002-08-26 | 190 | 192 | 188 | 192 | 23,000 | 192 |
| 2002-08-23 | 193 | 193 | 188 | 188 | 19,000 | 188 |
| 2002-08-22 | 190 | 193 | 188 | 193 | 29,000 | 193 |
| 2002-08-21 | 188 | 190 | 183 | 188 | 26,000 | 188 |
| 2002-08-20 | 185 | 186 | 184 | 186 | 49,000 | 186 |
| 2002-08-19 | 187 | 187 | 183 | 185 | 32,000 | 185 |
| 2002-08-16 | 190 | 191 | 183 | 185 | 33,000 | 185 |
| 2002-08-15 | 186 | 190 | 186 | 186 | 18,000 | 186 |
| 2002-08-14 | 189 | 189 | 186 | 186 | 6,000 | 186 |
| 2002-08-13 | 192 | 193 | 182 | 185 | 15,000 | 185 |
| 2002-08-12 | 193 | 194 | 190 | 190 | 10,000 | 190 |
| 2002-08-09 | 190 | 192 | 189 | 192 | 12,000 | 192 |
| 2002-08-08 | 183 | 186 | 183 | 185 | 7,000 | 185 |
| 2002-08-07 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 2002-08-06 | 186 | 186 | 182 | 182 | 4,000 | 182 |
| 2002-08-05 | 183 | 185 | 183 | 184 | 9,000 | 184 |
| 2002-08-02 | 185 | 186 | 182 | 182 | 11,000 | 182 |
| 2002-08-01 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2002-07-31 | 182 | 183 | 182 | 183 | 8,000 | 183 |
| 2002-07-30 | 187 | 187 | 177 | 180 | 51,000 | 180 |
| 2002-07-29 | 193 | 193 | 186 | 187 | 10,000 | 187 |
| 2002-07-26 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 2002-07-25 | 193 | 196 | 191 | 191 | 30,000 | 191 |
| 2002-07-24 | 191 | 196 | 190 | 190 | 35,000 | 190 |
| 2002-07-23 | 188 | 193 | 187 | 192 | 18,000 | 192 |
| 2002-07-22 | 190 | 195 | 190 | 190 | 38,000 | 190 |
| 2002-07-19 | 193 | 193 | 189 | 189 | 78,000 | 189 |
| 2002-07-18 | 189 | 191 | 185 | 188 | 31,000 | 188 |
| 2002-07-17 | 189 | 195 | 187 | 194 | 10,000 | 194 |
| 2002-07-16 | 192 | 199 | 189 | 189 | 23,000 | 189 |
| 2002-07-15 | 191 | 199 | 190 | 199 | 43,000 | 199 |
| 2002-07-12 | 191 | 191 | 190 | 190 | 19,000 | 190 |
| 2002-07-11 | 195 | 195 | 193 | 193 | 7,000 | 193 |
| 2002-07-09 | 192 | 196 | 191 | 196 | 8,000 | 196 |
| 2002-07-08 | 195 | 195 | 191 | 191 | 13,000 | 191 |
| 2002-07-05 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2002-07-04 | 192 | 196 | 192 | 195 | 6,000 | 195 |
| 2002-07-03 | 191 | 197 | 191 | 197 | 18,000 | 197 |
| 2002-07-02 | 194 | 194 | 191 | 191 | 6,000 | 191 |
| 2002-07-01 | 197 | 197 | 193 | 195 | 10,000 | 195 |
| 2002-06-28 | 187 | 189 | 187 | 189 | 4,000 | 189 |
| 2002-06-27 | 190 | 190 | 189 | 189 | 4,000 | 189 |
| 2002-06-26 | 195 | 195 | 191 | 194 | 23,000 | 194 |
| 2002-06-25 | 193 | 193 | 191 | 193 | 25,000 | 193 |
| 2002-06-24 | 195 | 198 | 195 | 198 | 32,000 | 198 |
| 2002-06-21 | 187 | 195 | 187 | 195 | 12,000 | 195 |
| 2002-06-20 | 199 | 199 | 188 | 191 | 47,000 | 191 |
| 2002-06-19 | 200 | 200 | 197 | 197 | 40,000 | 197 |
| 2002-06-18 | 200 | 200 | 195 | 195 | 32,000 | 195 |
| 2002-06-17 | 196 | 196 | 186 | 186 | 30,000 | 186 |
| 2002-06-14 | 187 | 196 | 187 | 192 | 90,000 | 192 |
| 2002-06-13 | 191 | 196 | 189 | 189 | 26,000 | 189 |
| 2002-06-12 | 196 | 196 | 190 | 191 | 6,000 | 191 |
| 2002-06-11 | 192 | 197 | 192 | 197 | 5,000 | 197 |
| 2002-06-10 | 195 | 196 | 193 | 193 | 17,000 | 193 |
| 2002-06-07 | 193 | 195 | 191 | 195 | 16,000 | 195 |
| 2002-06-06 | 195 | 196 | 191 | 193 | 25,000 | 193 |
| 2002-06-05 | 190 | 195 | 190 | 193 | 18,000 | 193 |
| 2002-06-04 | 193 | 196 | 189 | 190 | 31,000 | 190 |
| 2002-06-03 | 194 | 195 | 192 | 193 | 17,000 | 193 |
| 2002-05-31 | 193 | 194 | 190 | 190 | 10,000 | 190 |
| 2002-05-30 | 194 | 194 | 193 | 193 | 19,000 | 193 |
| 2002-05-29 | 195 | 195 | 190 | 192 | 12,000 | 192 |
| 2002-05-28 | 189 | 194 | 189 | 192 | 28,000 | 192 |
| 2002-05-27 | 186 | 188 | 185 | 186 | 36,000 | 186 |
| 2002-05-24 | 190 | 192 | 183 | 183 | 58,000 | 183 |
| 2002-05-23 | 187 | 189 | 186 | 188 | 31,000 | 188 |
| 2002-05-22 | 186 | 187 | 182 | 185 | 35,000 | 185 |
| 2002-05-21 | 182 | 185 | 182 | 185 | 7,000 | 185 |
| 2002-05-20 | 184 | 186 | 181 | 183 | 24,000 | 183 |
| 2002-05-17 | 180 | 182 | 180 | 181 | 10,000 | 181 |
| 2002-05-16 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2002-05-15 | 177 | 179 | 177 | 178 | 14,000 | 178 |
| 2002-05-14 | 180 | 180 | 176 | 176 | 19,000 | 176 |
| 2002-05-13 | 181 | 181 | 180 | 180 | 7,000 | 180 |
| 2002-05-10 | 181 | 181 | 180 | 180 | 15,000 | 180 |
| 2002-05-09 | 181 | 183 | 181 | 181 | 6,000 | 181 |
| 2002-05-08 | 181 | 182 | 180 | 180 | 7,000 | 180 |
| 2002-05-07 | 186 | 189 | 182 | 182 | 9,000 | 182 |
| 2002-05-02 | 186 | 186 | 185 | 185 | 10,000 | 185 |
| 2002-05-01 | 185 | 190 | 185 | 188 | 8,000 | 188 |
| 2002-04-30 | 190 | 190 | 184 | 186 | 15,000 | 186 |
| 2002-04-26 | 181 | 190 | 180 | 188 | 44,000 | 188 |
| 2002-04-25 | 182 | 182 | 181 | 181 | 6,000 | 181 |
| 2002-04-24 | 182 | 183 | 182 | 182 | 9,000 | 182 |
| 2002-04-23 | 186 | 186 | 182 | 182 | 8,000 | 182 |
| 2002-04-22 | 185 | 187 | 185 | 187 | 11,000 | 187 |
| 2002-04-19 | 185 | 186 | 182 | 185 | 21,000 | 185 |
| 2002-04-18 | 184 | 185 | 184 | 185 | 11,000 | 185 |
| 2002-04-17 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2002-04-16 | 181 | 183 | 181 | 183 | 5,000 | 183 |
| 2002-04-15 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-04-12 | 182 | 182 | 180 | 182 | 6,000 | 182 |
| 2002-04-11 | 182 | 183 | 180 | 180 | 7,000 | 180 |
| 2002-04-10 | 180 | 183 | 180 | 183 | 24,000 | 183 |
| 2002-04-09 | 189 | 189 | 181 | 186 | 10,000 | 186 |
| 2002-04-08 | 191 | 191 | 187 | 188 | 9,000 | 188 |
| 2002-04-05 | 189 | 189 | 186 | 188 | 5,000 | 188 |
| 2002-04-04 | 180 | 190 | 179 | 189 | 18,000 | 189 |
| 2002-04-03 | 181 | 181 | 176 | 178 | 26,000 | 178 |
| 2002-04-02 | 182 | 192 | 182 | 182 | 8,000 | 182 |
| 2002-04-01 | 182 | 182 | 178 | 178 | 17,000 | 178 |
| 2002-03-29 | 187 | 187 | 182 | 182 | 7,000 | 182 |
| 2002-03-28 | 192 | 192 | 187 | 187 | 4,000 | 187 |
| 2002-03-27 | 186 | 190 | 186 | 190 | 9,000 | 190 |
| 2002-03-26 | 187 | 188 | 186 | 186 | 8,000 | 186 |
| 2002-03-25 | 199 | 199 | 191 | 191 | 19,000 | 191 |
| 2002-03-22 | 197 | 197 | 196 | 196 | 16,000 | 196 |
| 2002-03-20 | 199 | 199 | 192 | 193 | 32,000 | 193 |
| 2002-03-19 | 194 | 194 | 191 | 194 | 22,000 | 194 |
| 2002-03-18 | 189 | 194 | 189 | 194 | 13,000 | 194 |
| 2002-03-15 | 188 | 188 | 186 | 186 | 7,000 | 186 |
| 2002-03-14 | 188 | 188 | 186 | 188 | 8,000 | 188 |
| 2002-03-13 | 190 | 190 | 187 | 190 | 6,000 | 190 |
| 2002-03-12 | 191 | 191 | 187 | 189 | 9,000 | 189 |
| 2002-03-11 | 195 | 195 | 188 | 188 | 13,000 | 188 |
| 2002-03-08 | 191 | 193 | 186 | 193 | 90,000 | 193 |
| 2002-03-07 | 198 | 198 | 193 | 193 | 4,000 | 193 |
| 2002-03-06 | 195 | 197 | 195 | 195 | 14,000 | 195 |
| 2002-03-05 | 195 | 195 | 193 | 195 | 13,000 | 195 |
| 2002-03-04 | 193 | 195 | 191 | 195 | 15,000 | 195 |
| 2002-03-01 | 190 | 190 | 187 | 190 | 19,000 | 190 |
| 2002-02-28 | 190 | 190 | 187 | 190 | 22,000 | 190 |
| 2002-02-27 | 189 | 190 | 188 | 190 | 20,000 | 190 |
| 2002-02-26 | 189 | 189 | 183 | 188 | 15,000 | 188 |
| 2002-02-25 | 188 | 189 | 188 | 189 | 13,000 | 189 |
| 2002-02-22 | 188 | 188 | 184 | 188 | 21,000 | 188 |
| 2002-02-21 | 184 | 190 | 184 | 190 | 17,000 | 190 |
| 2002-02-20 | 182 | 182 | 177 | 180 | 73,000 | 180 |
| 2002-02-19 | 177 | 181 | 177 | 181 | 5,000 | 181 |
| 2002-02-18 | 180 | 180 | 175 | 175 | 28,000 | 175 |
| 2002-02-15 | 181 | 181 | 178 | 179 | 5,000 | 179 |
| 2002-02-14 | 177 | 183 | 177 | 181 | 99,000 | 181 |
| 2002-02-13 | 179 | 190 | 179 | 190 | 17,000 | 190 |
| 2002-02-12 | 180 | 182 | 176 | 182 | 5,000 | 182 |
| 2002-02-08 | 176 | 177 | 175 | 177 | 19,000 | 177 |
| 2002-02-07 | 179 | 179 | 175 | 175 | 24,000 | 175 |
| 2002-02-06 | 177 | 179 | 176 | 179 | 7,000 | 179 |
| 2002-02-05 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2002-02-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2002-02-01 | 184 | 184 | 175 | 176 | 9,000 | 176 |
| 2002-01-31 | 181 | 185 | 181 | 181 | 8,000 | 181 |
| 2002-01-30 | 181 | 184 | 179 | 184 | 10,000 | 184 |
| 2002-01-29 | 181 | 181 | 180 | 180 | 10,000 | 180 |
| 2002-01-28 | 184 | 184 | 184 | 184 | 9,000 | 184 |
| 2002-01-25 | 183 | 184 | 183 | 184 | 7,000 | 184 |
| 2002-01-24 | 185 | 185 | 183 | 183 | 17,000 | 183 |
| 2002-01-23 | 191 | 191 | 184 | 184 | 15,000 | 184 |
| 2002-01-22 | 190 | 192 | 187 | 191 | 20,000 | 191 |
| 2002-01-21 | 189 | 190 | 185 | 190 | 35,000 | 190 |
| 2002-01-18 | 170 | 190 | 170 | 190 | 21,000 | 190 |
| 2002-01-17 | 169 | 175 | 165 | 168 | 25,000 | 168 |
| 2002-01-16 | 174 | 174 | 169 | 169 | 4,000 | 169 |
| 2002-01-15 | 182 | 182 | 179 | 179 | 3,000 | 179 |
| 2002-01-11 | 174 | 174 | 168 | 168 | 23,000 | 168 |
| 2002-01-10 | 177 | 177 | 170 | 170 | 22,000 | 170 |
| 2002-01-09 | 175 | 179 | 175 | 179 | 10,000 | 179 |
| 2002-01-08 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 2002-01-07 | 190 | 190 | 181 | 181 | 9,000 | 181 |
| 2002-01-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
分割・併合履歴 ： なし
