1835 東鉄工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 305 | 308 | 304 | 308 | 10,000 | 308 |
| 2003-12-29 | 303 | 304 | 303 | 304 | 13,000 | 304 |
| 2003-12-26 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2003-12-25 | 297 | 305 | 297 | 304 | 22,000 | 304 |
| 2003-12-24 | 300 | 303 | 298 | 302 | 31,000 | 302 |
| 2003-12-22 | 304 | 304 | 293 | 297 | 40,000 | 297 |
| 2003-12-19 | 302 | 302 | 290 | 300 | 48,000 | 300 |
| 2003-12-18 | 300 | 300 | 298 | 299 | 5,000 | 299 |
| 2003-12-17 | 298 | 299 | 295 | 296 | 19,000 | 296 |
| 2003-12-16 | 300 | 300 | 295 | 299 | 12,000 | 299 |
| 2003-12-15 | 302 | 304 | 301 | 303 | 12,000 | 303 |
| 2003-12-12 | 306 | 306 | 304 | 304 | 41,000 | 304 |
| 2003-12-11 | 308 | 308 | 300 | 307 | 15,000 | 307 |
| 2003-12-10 | 309 | 310 | 306 | 306 | 12,000 | 306 |
| 2003-12-09 | 309 | 310 | 305 | 307 | 27,000 | 307 |
| 2003-12-08 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2003-12-05 | 302 | 307 | 301 | 302 | 14,000 | 302 |
| 2003-12-04 | 308 | 308 | 301 | 307 | 20,000 | 307 |
| 2003-12-03 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2003-12-02 | 300 | 301 | 300 | 300 | 12,000 | 300 |
| 2003-12-01 | 301 | 305 | 300 | 300 | 56,000 | 300 |
| 2003-11-28 | 304 | 306 | 302 | 305 | 23,000 | 305 |
| 2003-11-27 | 305 | 308 | 305 | 305 | 11,000 | 305 |
| 2003-11-26 | 307 | 307 | 305 | 307 | 14,000 | 307 |
| 2003-11-25 | 306 | 308 | 303 | 307 | 14,000 | 307 |
| 2003-11-21 | 303 | 303 | 301 | 301 | 15,000 | 301 |
| 2003-11-20 | 302 | 302 | 296 | 302 | 18,000 | 302 |
| 2003-11-19 | 302 | 308 | 294 | 302 | 115,000 | 302 |
| 2003-11-18 | 299 | 302 | 297 | 302 | 26,000 | 302 |
| 2003-11-17 | 301 | 302 | 297 | 298 | 44,000 | 298 |
| 2003-11-14 | 303 | 304 | 302 | 302 | 16,000 | 302 |
| 2003-11-13 | 301 | 303 | 301 | 303 | 6,000 | 303 |
| 2003-11-12 | 304 | 304 | 296 | 300 | 63,000 | 300 |
| 2003-11-11 | 313 | 313 | 298 | 304 | 47,000 | 304 |
| 2003-11-10 | 315 | 315 | 310 | 312 | 13,000 | 312 |
| 2003-11-07 | 307 | 312 | 300 | 310 | 88,000 | 310 |
| 2003-11-06 | 307 | 308 | 304 | 307 | 24,000 | 307 |
| 2003-11-05 | 305 | 306 | 301 | 306 | 24,000 | 306 |
| 2003-11-04 | 300 | 301 | 299 | 301 | 8,000 | 301 |
| 2003-10-31 | 303 | 303 | 297 | 298 | 47,000 | 298 |
| 2003-10-30 | 308 | 308 | 302 | 303 | 30,000 | 303 |
| 2003-10-29 | 313 | 315 | 301 | 303 | 66,000 | 303 |
| 2003-10-28 | 299 | 320 | 297 | 314 | 114,000 | 314 |
| 2003-10-27 | 304 | 306 | 298 | 298 | 33,000 | 298 |
| 2003-10-24 | 306 | 306 | 296 | 299 | 54,000 | 299 |
| 2003-10-23 | 318 | 318 | 306 | 306 | 59,000 | 306 |
| 2003-10-22 | 328 | 328 | 320 | 321 | 19,000 | 321 |
| 2003-10-21 | 325 | 327 | 323 | 323 | 31,000 | 323 |
| 2003-10-20 | 323 | 325 | 321 | 325 | 34,000 | 325 |
| 2003-10-17 | 332 | 332 | 324 | 328 | 14,000 | 328 |
| 2003-10-16 | 335 | 335 | 325 | 331 | 31,000 | 331 |
| 2003-10-15 | 329 | 335 | 322 | 330 | 29,000 | 330 |
| 2003-10-14 | 333 | 338 | 328 | 328 | 11,000 | 328 |
| 2003-10-10 | 331 | 336 | 331 | 336 | 21,000 | 336 |
| 2003-10-09 | 336 | 340 | 334 | 334 | 19,000 | 334 |
| 2003-10-08 | 330 | 340 | 330 | 336 | 43,000 | 336 |
| 2003-10-07 | 340 | 340 | 327 | 327 | 35,000 | 327 |
| 2003-10-06 | 340 | 340 | 334 | 340 | 17,000 | 340 |
| 2003-10-03 | 330 | 340 | 330 | 340 | 62,000 | 340 |
| 2003-10-02 | 326 | 331 | 326 | 330 | 26,000 | 330 |
| 2003-10-01 | 325 | 330 | 320 | 324 | 62,000 | 324 |
| 2003-09-30 | 328 | 329 | 325 | 327 | 35,000 | 327 |
| 2003-09-29 | 330 | 332 | 325 | 327 | 39,000 | 327 |
| 2003-09-26 | 331 | 336 | 331 | 331 | 31,000 | 331 |
| 2003-09-25 | 343 | 344 | 336 | 336 | 53,000 | 336 |
| 2003-09-24 | 333 | 345 | 332 | 343 | 166,000 | 343 |
| 2003-09-22 | 347 | 347 | 335 | 337 | 139,000 | 337 |
| 2003-09-19 | 346 | 348 | 343 | 343 | 107,000 | 343 |
| 2003-09-18 | 341 | 346 | 340 | 346 | 95,000 | 346 |
| 2003-09-17 | 338 | 360 | 338 | 346 | 329,000 | 346 |
| 2003-09-16 | 322 | 338 | 322 | 338 | 139,000 | 338 |
| 2003-09-12 | 324 | 326 | 321 | 322 | 134,000 | 322 |
| 2003-09-11 | 313 | 320 | 312 | 318 | 86,000 | 318 |
| 2003-09-10 | 320 | 324 | 316 | 317 | 335,000 | 317 |
| 2003-09-09 | 300 | 324 | 300 | 320 | 719,000 | 320 |
| 2003-09-08 | 271 | 300 | 271 | 299 | 173,000 | 299 |
| 2003-09-05 | 274 | 275 | 272 | 272 | 18,000 | 272 |
| 2003-09-04 | 276 | 276 | 272 | 272 | 10,000 | 272 |
| 2003-09-03 | 273 | 276 | 273 | 275 | 43,000 | 275 |
| 2003-09-02 | 272 | 273 | 272 | 273 | 12,000 | 273 |
| 2003-09-01 | 270 | 272 | 270 | 272 | 23,000 | 272 |
| 2003-08-29 | 270 | 274 | 270 | 273 | 26,000 | 273 |
| 2003-08-28 | 271 | 271 | 265 | 270 | 32,000 | 270 |
| 2003-08-27 | 272 | 273 | 272 | 272 | 15,000 | 272 |
| 2003-08-26 | 277 | 280 | 274 | 274 | 19,000 | 274 |
| 2003-08-25 | 283 | 283 | 276 | 277 | 34,000 | 277 |
| 2003-08-22 | 284 | 284 | 280 | 281 | 18,000 | 281 |
| 2003-08-21 | 287 | 287 | 280 | 280 | 46,000 | 280 |
| 2003-08-20 | 268 | 278 | 268 | 277 | 95,000 | 277 |
| 2003-08-19 | 279 | 279 | 274 | 276 | 18,000 | 276 |
| 2003-08-18 | 275 | 275 | 270 | 274 | 13,000 | 274 |
| 2003-08-15 | 269 | 274 | 269 | 274 | 16,000 | 274 |
| 2003-08-14 | 268 | 268 | 268 | 268 | 9,000 | 268 |
| 2003-08-13 | 266 | 269 | 266 | 269 | 4,000 | 269 |
| 2003-08-12 | 269 | 269 | 268 | 268 | 14,000 | 268 |
| 2003-08-11 | 273 | 273 | 268 | 268 | 7,000 | 268 |
| 2003-08-08 | 275 | 275 | 268 | 268 | 18,000 | 268 |
| 2003-08-07 | 270 | 270 | 267 | 267 | 5,000 | 267 |
| 2003-08-06 | 270 | 273 | 270 | 273 | 9,000 | 273 |
| 2003-08-05 | 277 | 277 | 271 | 273 | 15,000 | 273 |
| 2003-08-04 | 283 | 283 | 279 | 281 | 14,000 | 281 |
| 2003-08-01 | 282 | 284 | 277 | 280 | 28,000 | 280 |
| 2003-07-31 | 280 | 287 | 276 | 281 | 35,000 | 281 |
| 2003-07-30 | 286 | 289 | 280 | 284 | 51,000 | 284 |
| 2003-07-29 | 275 | 287 | 275 | 287 | 51,000 | 287 |
| 2003-07-28 | 280 | 280 | 274 | 277 | 21,000 | 277 |
| 2003-07-25 | 278 | 279 | 273 | 279 | 27,000 | 279 |
| 2003-07-24 | 277 | 280 | 276 | 276 | 25,000 | 276 |
| 2003-07-23 | 275 | 277 | 272 | 273 | 32,000 | 273 |
| 2003-07-22 | 285 | 288 | 275 | 275 | 36,000 | 275 |
| 2003-07-18 | 285 | 289 | 283 | 283 | 76,000 | 283 |
| 2003-07-17 | 280 | 280 | 272 | 276 | 58,000 | 276 |
| 2003-07-16 | 284 | 286 | 276 | 276 | 53,000 | 276 |
| 2003-07-15 | 285 | 285 | 280 | 283 | 64,000 | 283 |
| 2003-07-14 | 294 | 295 | 284 | 289 | 130,000 | 289 |
| 2003-07-11 | 273 | 300 | 273 | 291 | 249,000 | 291 |
| 2003-07-10 | 271 | 276 | 271 | 273 | 34,000 | 273 |
| 2003-07-09 | 270 | 271 | 270 | 270 | 24,000 | 270 |
| 2003-07-08 | 274 | 274 | 271 | 271 | 30,000 | 271 |
| 2003-07-07 | 275 | 276 | 273 | 273 | 21,000 | 273 |
| 2003-07-04 | 273 | 273 | 269 | 273 | 25,000 | 273 |
| 2003-07-03 | 275 | 277 | 272 | 272 | 26,000 | 272 |
| 2003-07-02 | 274 | 279 | 273 | 278 | 24,000 | 278 |
| 2003-07-01 | 269 | 273 | 269 | 271 | 28,000 | 271 |
| 2003-06-30 | 278 | 280 | 272 | 274 | 26,000 | 274 |
| 2003-06-27 | 279 | 280 | 278 | 278 | 19,000 | 278 |
| 2003-06-26 | 279 | 279 | 274 | 278 | 37,000 | 278 |
| 2003-06-25 | 270 | 274 | 270 | 274 | 11,000 | 274 |
| 2003-06-24 | 280 | 280 | 271 | 271 | 21,000 | 271 |
| 2003-06-23 | 280 | 281 | 280 | 281 | 18,000 | 281 |
| 2003-06-20 | 272 | 276 | 271 | 275 | 66,000 | 275 |
| 2003-06-19 | 282 | 283 | 278 | 279 | 28,000 | 279 |
| 2003-06-18 | 278 | 282 | 278 | 279 | 9,000 | 279 |
| 2003-06-17 | 275 | 286 | 275 | 277 | 34,000 | 277 |
| 2003-06-16 | 279 | 280 | 275 | 275 | 24,000 | 275 |
| 2003-06-13 | 285 | 285 | 280 | 281 | 88,000 | 281 |
| 2003-06-12 | 284 | 285 | 282 | 284 | 44,000 | 284 |
| 2003-06-11 | 285 | 285 | 280 | 282 | 69,000 | 282 |
| 2003-06-10 | 288 | 288 | 283 | 284 | 33,000 | 284 |
| 2003-06-09 | 295 | 295 | 285 | 287 | 30,000 | 287 |
| 2003-06-06 | 283 | 294 | 280 | 294 | 67,000 | 294 |
| 2003-06-05 | 285 | 286 | 284 | 284 | 15,000 | 284 |
| 2003-06-04 | 292 | 294 | 284 | 284 | 38,000 | 284 |
| 2003-06-03 | 286 | 292 | 280 | 292 | 53,000 | 292 |
| 2003-06-02 | 287 | 287 | 284 | 286 | 11,000 | 286 |
| 2003-05-30 | 283 | 287 | 283 | 285 | 19,000 | 285 |
| 2003-05-29 | 283 | 285 | 280 | 282 | 33,000 | 282 |
| 2003-05-28 | 287 | 287 | 280 | 283 | 48,000 | 283 |
| 2003-05-27 | 289 | 292 | 285 | 287 | 45,000 | 287 |
| 2003-05-26 | 291 | 294 | 290 | 291 | 73,000 | 291 |
| 2003-05-23 | 296 | 297 | 285 | 294 | 78,000 | 294 |
| 2003-05-22 | 294 | 295 | 293 | 295 | 55,000 | 295 |
| 2003-05-21 | 296 | 296 | 294 | 294 | 29,000 | 294 |
| 2003-05-20 | 285 | 297 | 285 | 294 | 92,000 | 294 |
| 2003-05-19 | 292 | 295 | 280 | 295 | 75,000 | 295 |
| 2003-05-16 | 295 | 298 | 291 | 294 | 84,000 | 294 |
| 2003-05-15 | 296 | 298 | 288 | 292 | 90,000 | 292 |
| 2003-05-14 | 285 | 293 | 279 | 291 | 59,000 | 291 |
| 2003-05-13 | 280 | 285 | 279 | 280 | 31,000 | 280 |
| 2003-05-12 | 283 | 284 | 279 | 280 | 35,000 | 280 |
| 2003-05-09 | 280 | 285 | 280 | 283 | 63,000 | 283 |
| 2003-05-08 | 280 | 288 | 278 | 285 | 48,000 | 285 |
| 2003-05-07 | 284 | 285 | 277 | 285 | 135,000 | 285 |
| 2003-05-06 | 280 | 300 | 280 | 284 | 299,000 | 284 |
| 2003-05-02 | 265 | 279 | 261 | 279 | 245,000 | 279 |
| 2003-05-01 | 253 | 264 | 253 | 264 | 97,000 | 264 |
| 2003-04-30 | 250 | 252 | 245 | 248 | 61,000 | 248 |
| 2003-04-28 | 269 | 277 | 260 | 260 | 223,000 | 260 |
| 2003-04-25 | 239 | 265 | 230 | 259 | 333,000 | 259 |
| 2003-04-24 | 239 | 240 | 238 | 238 | 36,000 | 238 |
| 2003-04-23 | 252 | 252 | 241 | 242 | 39,000 | 242 |
| 2003-04-22 | 250 | 268 | 250 | 252 | 190,000 | 252 |
| 2003-04-21 | 242 | 244 | 241 | 243 | 41,000 | 243 |
| 2003-04-18 | 246 | 246 | 239 | 239 | 67,000 | 239 |
| 2003-04-17 | 249 | 250 | 243 | 249 | 19,000 | 249 |
| 2003-04-16 | 253 | 256 | 242 | 250 | 33,000 | 250 |
| 2003-04-15 | 250 | 255 | 248 | 250 | 81,000 | 250 |
| 2003-04-14 | 243 | 250 | 242 | 245 | 49,000 | 245 |
| 2003-04-11 | 246 | 255 | 239 | 242 | 113,000 | 242 |
| 2003-04-10 | 235 | 260 | 235 | 256 | 272,000 | 256 |
| 2003-04-09 | 223 | 235 | 223 | 234 | 63,000 | 234 |
| 2003-04-08 | 220 | 224 | 220 | 222 | 21,000 | 222 |
| 2003-04-07 | 230 | 230 | 223 | 225 | 9,000 | 225 |
| 2003-04-04 | 231 | 232 | 230 | 230 | 11,000 | 230 |
| 2003-04-03 | 234 | 235 | 226 | 227 | 10,000 | 227 |
| 2003-04-02 | 226 | 226 | 224 | 224 | 2,000 | 224 |
| 2003-04-01 | 224 | 226 | 216 | 224 | 16,000 | 224 |
| 2003-03-31 | 236 | 236 | 226 | 227 | 9,000 | 227 |
| 2003-03-28 | 230 | 236 | 226 | 236 | 34,000 | 236 |
| 2003-03-27 | 229 | 230 | 225 | 229 | 15,000 | 229 |
| 2003-03-26 | 229 | 235 | 228 | 230 | 8,000 | 230 |
| 2003-03-25 | 237 | 237 | 233 | 235 | 30,000 | 235 |
| 2003-03-24 | 234 | 238 | 232 | 236 | 49,000 | 236 |
| 2003-03-20 | 235 | 235 | 231 | 232 | 43,000 | 232 |
| 2003-03-19 | 233 | 233 | 228 | 228 | 28,000 | 228 |
| 2003-03-18 | 221 | 236 | 221 | 228 | 28,000 | 228 |
| 2003-03-17 | 227 | 228 | 224 | 225 | 14,000 | 225 |
| 2003-03-14 | 231 | 231 | 225 | 229 | 67,000 | 229 |
| 2003-03-13 | 230 | 230 | 224 | 225 | 15,000 | 225 |
| 2003-03-12 | 222 | 227 | 222 | 227 | 10,000 | 227 |
| 2003-03-11 | 219 | 225 | 218 | 224 | 12,000 | 224 |
| 2003-03-10 | 223 | 223 | 216 | 221 | 42,000 | 221 |
| 2003-03-07 | 241 | 242 | 238 | 238 | 12,000 | 238 |
| 2003-03-06 | 250 | 250 | 241 | 243 | 36,000 | 243 |
| 2003-03-05 | 243 | 250 | 237 | 250 | 33,000 | 250 |
| 2003-03-04 | 250 | 250 | 244 | 248 | 60,000 | 248 |
| 2003-03-03 | 230 | 250 | 230 | 248 | 68,000 | 248 |
| 2003-02-28 | 236 | 239 | 231 | 232 | 36,000 | 232 |
| 2003-02-27 | 228 | 235 | 226 | 234 | 48,000 | 234 |
| 2003-02-26 | 237 | 237 | 228 | 228 | 36,000 | 228 |
| 2003-02-25 | 234 | 235 | 229 | 233 | 75,000 | 233 |
| 2003-02-24 | 250 | 250 | 239 | 239 | 85,000 | 239 |
| 2003-02-21 | 249 | 252 | 248 | 250 | 188,000 | 250 |
| 2003-02-20 | 239 | 255 | 239 | 247 | 313,000 | 247 |
| 2003-02-19 | 221 | 240 | 221 | 235 | 109,000 | 235 |
| 2003-02-18 | 220 | 227 | 220 | 225 | 83,000 | 225 |
| 2003-02-17 | 215 | 217 | 211 | 216 | 52,000 | 216 |
| 2003-02-14 | 205 | 212 | 205 | 211 | 76,000 | 211 |
| 2003-02-13 | 206 | 208 | 203 | 204 | 42,000 | 204 |
| 2003-02-12 | 202 | 206 | 202 | 206 | 28,000 | 206 |
| 2003-02-10 | 200 | 201 | 199 | 201 | 20,000 | 201 |
| 2003-02-07 | 197 | 199 | 197 | 199 | 16,000 | 199 |
| 2003-02-06 | 199 | 199 | 195 | 197 | 16,000 | 197 |
| 2003-02-05 | 197 | 199 | 196 | 197 | 24,000 | 197 |
| 2003-02-04 | 197 | 197 | 196 | 197 | 10,000 | 197 |
| 2003-02-03 | 192 | 195 | 192 | 195 | 7,000 | 195 |
| 2003-01-31 | 193 | 193 | 191 | 192 | 7,000 | 192 |
| 2003-01-30 | 190 | 193 | 190 | 191 | 14,000 | 191 |
| 2003-01-29 | 193 | 193 | 190 | 192 | 7,000 | 192 |
| 2003-01-28 | 194 | 194 | 193 | 193 | 8,000 | 193 |
| 2003-01-27 | 198 | 198 | 192 | 192 | 22,000 | 192 |
| 2003-01-24 | 199 | 199 | 197 | 199 | 17,000 | 199 |
| 2003-01-23 | 195 | 198 | 195 | 198 | 6,000 | 198 |
| 2003-01-22 | 199 | 199 | 195 | 197 | 27,000 | 197 |
| 2003-01-21 | 198 | 198 | 194 | 196 | 10,000 | 196 |
| 2003-01-20 | 192 | 197 | 191 | 197 | 34,000 | 197 |
| 2003-01-17 | 196 | 199 | 187 | 187 | 68,000 | 187 |
| 2003-01-16 | 196 | 199 | 196 | 197 | 9,000 | 197 |
| 2003-01-15 | 195 | 198 | 195 | 198 | 9,000 | 198 |
| 2003-01-14 | 192 | 194 | 192 | 194 | 15,000 | 194 |
| 2003-01-10 | 190 | 191 | 190 | 191 | 11,000 | 191 |
| 2003-01-09 | 189 | 191 | 189 | 191 | 9,000 | 191 |
| 2003-01-08 | 194 | 194 | 190 | 190 | 6,000 | 190 |
| 2003-01-07 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2003-01-06 | 193 | 194 | 193 | 194 | 3,000 | 194 |
分割・併合履歴 ： なし
