1835 東鉄工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 615 | 616 | 611 | 611 | 29,000 | 611 |
| 2005-12-29 | 615 | 617 | 612 | 613 | 47,000 | 613 |
| 2005-12-28 | 610 | 617 | 608 | 615 | 28,000 | 615 |
| 2005-12-27 | 618 | 618 | 608 | 613 | 115,000 | 613 |
| 2005-12-26 | 615 | 629 | 615 | 619 | 113,000 | 619 |
| 2005-12-22 | 640 | 645 | 631 | 635 | 54,000 | 635 |
| 2005-12-21 | 633 | 636 | 625 | 636 | 91,000 | 636 |
| 2005-12-20 | 632 | 633 | 627 | 628 | 42,000 | 628 |
| 2005-12-19 | 615 | 626 | 615 | 625 | 45,000 | 625 |
| 2005-12-16 | 617 | 618 | 612 | 613 | 28,000 | 613 |
| 2005-12-15 | 618 | 624 | 616 | 617 | 57,000 | 617 |
| 2005-12-14 | 624 | 627 | 618 | 620 | 68,000 | 620 |
| 2005-12-13 | 626 | 628 | 620 | 623 | 54,000 | 623 |
| 2005-12-12 | 626 | 635 | 626 | 626 | 40,000 | 626 |
| 2005-12-09 | 623 | 626 | 620 | 626 | 81,000 | 626 |
| 2005-12-08 | 625 | 629 | 621 | 621 | 23,000 | 621 |
| 2005-12-07 | 634 | 640 | 624 | 628 | 59,000 | 628 |
| 2005-12-06 | 635 | 644 | 635 | 638 | 41,000 | 638 |
| 2005-12-05 | 645 | 645 | 635 | 645 | 39,000 | 645 |
| 2005-12-02 | 641 | 649 | 629 | 642 | 108,000 | 642 |
| 2005-12-01 | 624 | 639 | 620 | 638 | 38,000 | 638 |
| 2005-11-30 | 616 | 629 | 616 | 622 | 18,000 | 622 |
| 2005-11-29 | 608 | 629 | 608 | 626 | 57,000 | 626 |
| 2005-11-28 | 618 | 622 | 601 | 612 | 72,000 | 612 |
| 2005-11-25 | 609 | 620 | 606 | 619 | 39,000 | 619 |
| 2005-11-24 | 624 | 632 | 615 | 617 | 71,000 | 617 |
| 2005-11-22 | 621 | 624 | 612 | 624 | 79,000 | 624 |
| 2005-11-21 | 625 | 634 | 615 | 630 | 38,000 | 630 |
| 2005-11-18 | 635 | 635 | 630 | 630 | 25,000 | 630 |
| 2005-11-17 | 629 | 635 | 625 | 635 | 103,000 | 635 |
| 2005-11-16 | 620 | 630 | 617 | 630 | 61,000 | 630 |
| 2005-11-15 | 625 | 625 | 620 | 622 | 32,000 | 622 |
| 2005-11-14 | 625 | 626 | 616 | 625 | 51,000 | 625 |
| 2005-11-11 | 615 | 624 | 594 | 616 | 51,000 | 616 |
| 2005-11-10 | 627 | 627 | 616 | 620 | 36,000 | 620 |
| 2005-11-09 | 622 | 629 | 620 | 626 | 50,000 | 626 |
| 2005-11-08 | 630 | 634 | 620 | 630 | 46,000 | 630 |
| 2005-11-07 | 622 | 635 | 620 | 630 | 48,000 | 630 |
| 2005-11-04 | 610 | 620 | 610 | 615 | 57,000 | 615 |
| 2005-11-02 | 622 | 622 | 605 | 608 | 40,000 | 608 |
| 2005-11-01 | 608 | 625 | 604 | 611 | 61,000 | 611 |
| 2005-10-31 | 600 | 606 | 600 | 603 | 65,000 | 603 |
| 2005-10-28 | 598 | 601 | 588 | 590 | 84,000 | 590 |
| 2005-10-27 | 593 | 599 | 586 | 599 | 109,000 | 599 |
| 2005-10-26 | 602 | 605 | 572 | 590 | 141,000 | 590 |
| 2005-10-25 | 585 | 603 | 585 | 592 | 96,000 | 592 |
| 2005-10-24 | 604 | 604 | 589 | 593 | 39,000 | 593 |
| 2005-10-21 | 599 | 599 | 589 | 595 | 44,000 | 595 |
| 2005-10-20 | 591 | 604 | 587 | 591 | 53,000 | 591 |
| 2005-10-19 | 600 | 609 | 590 | 593 | 52,000 | 593 |
| 2005-10-18 | 590 | 598 | 590 | 593 | 53,000 | 593 |
| 2005-10-17 | 602 | 607 | 592 | 592 | 50,000 | 592 |
| 2005-10-14 | 604 | 605 | 599 | 601 | 29,000 | 601 |
| 2005-10-13 | 606 | 610 | 597 | 605 | 42,000 | 605 |
| 2005-10-12 | 609 | 630 | 603 | 603 | 62,000 | 603 |
| 2005-10-11 | 597 | 607 | 582 | 605 | 50,000 | 605 |
| 2005-10-07 | 608 | 612 | 605 | 607 | 39,000 | 607 |
| 2005-10-06 | 627 | 627 | 601 | 606 | 29,000 | 606 |
| 2005-10-05 | 630 | 630 | 626 | 627 | 39,000 | 627 |
| 2005-10-04 | 619 | 633 | 618 | 631 | 59,000 | 631 |
| 2005-10-03 | 625 | 625 | 614 | 619 | 31,000 | 619 |
| 2005-09-30 | 644 | 644 | 625 | 635 | 49,000 | 635 |
| 2005-09-29 | 642 | 644 | 628 | 644 | 38,000 | 644 |
| 2005-09-28 | 640 | 646 | 629 | 639 | 56,000 | 639 |
| 2005-09-27 | 631 | 646 | 631 | 635 | 70,000 | 635 |
| 2005-09-26 | 624 | 629 | 620 | 629 | 46,000 | 629 |
| 2005-09-22 | 618 | 620 | 616 | 620 | 42,000 | 620 |
| 2005-09-21 | 620 | 620 | 615 | 616 | 45,000 | 616 |
| 2005-09-20 | 610 | 617 | 609 | 613 | 58,000 | 613 |
| 2005-09-16 | 606 | 610 | 601 | 609 | 31,000 | 609 |
| 2005-09-15 | 604 | 606 | 600 | 601 | 51,000 | 601 |
| 2005-09-14 | 604 | 609 | 600 | 603 | 24,000 | 603 |
| 2005-09-13 | 603 | 609 | 598 | 609 | 39,000 | 609 |
| 2005-09-12 | 601 | 606 | 600 | 603 | 59,000 | 603 |
| 2005-09-09 | 595 | 603 | 592 | 600 | 160,000 | 600 |
| 2005-09-08 | 594 | 595 | 594 | 594 | 19,000 | 594 |
| 2005-09-07 | 594 | 595 | 591 | 594 | 28,000 | 594 |
| 2005-09-06 | 594 | 594 | 585 | 585 | 13,000 | 585 |
| 2005-09-05 | 593 | 597 | 579 | 595 | 38,000 | 595 |
| 2005-09-02 | 594 | 600 | 593 | 593 | 42,000 | 593 |
| 2005-09-01 | 587 | 597 | 587 | 593 | 50,000 | 593 |
| 2005-08-31 | 586 | 589 | 575 | 576 | 33,000 | 576 |
| 2005-08-30 | 590 | 591 | 586 | 586 | 17,000 | 586 |
| 2005-08-29 | 594 | 594 | 580 | 589 | 26,000 | 589 |
| 2005-08-26 | 595 | 595 | 570 | 595 | 38,000 | 595 |
| 2005-08-25 | 596 | 596 | 595 | 596 | 19,000 | 596 |
| 2005-08-24 | 602 | 604 | 598 | 598 | 27,000 | 598 |
| 2005-08-23 | 602 | 604 | 598 | 598 | 27,000 | 598 |
| 2005-08-22 | 598 | 603 | 596 | 602 | 49,000 | 602 |
| 2005-08-19 | 590 | 598 | 590 | 597 | 43,000 | 597 |
| 2005-08-18 | 600 | 600 | 592 | 595 | 11,000 | 595 |
| 2005-08-17 | 587 | 600 | 587 | 590 | 33,000 | 590 |
| 2005-08-16 | 592 | 597 | 589 | 590 | 26,000 | 590 |
| 2005-08-15 | 601 | 603 | 592 | 592 | 32,000 | 592 |
| 2005-08-12 | 592 | 601 | 590 | 601 | 37,000 | 601 |
| 2005-08-11 | 595 | 607 | 595 | 602 | 69,000 | 602 |
| 2005-08-10 | 588 | 595 | 588 | 595 | 33,000 | 595 |
| 2005-08-09 | 575 | 590 | 575 | 588 | 46,000 | 588 |
| 2005-08-08 | 569 | 573 | 556 | 572 | 54,000 | 572 |
| 2005-08-05 | 590 | 590 | 568 | 576 | 34,000 | 576 |
| 2005-08-04 | 583 | 589 | 582 | 589 | 59,000 | 589 |
| 2005-08-03 | 581 | 591 | 578 | 587 | 62,000 | 587 |
| 2005-08-02 | 599 | 599 | 587 | 587 | 22,000 | 587 |
| 2005-08-01 | 590 | 598 | 589 | 598 | 46,000 | 598 |
| 2005-07-29 | 596 | 596 | 581 | 591 | 85,000 | 591 |
| 2005-07-28 | 588 | 595 | 573 | 584 | 116,000 | 584 |
| 2005-07-27 | 573 | 584 | 565 | 580 | 87,000 | 580 |
| 2005-07-26 | 573 | 575 | 559 | 572 | 184,000 | 572 |
| 2005-07-25 | 593 | 599 | 556 | 579 | 291,000 | 579 |
| 2005-07-22 | 614 | 614 | 607 | 613 | 67,000 | 613 |
| 2005-07-21 | 638 | 638 | 619 | 620 | 81,000 | 620 |
| 2005-07-20 | 625 | 637 | 625 | 637 | 118,000 | 637 |
| 2005-07-19 | 609 | 617 | 609 | 616 | 74,000 | 616 |
| 2005-07-15 | 609 | 610 | 602 | 603 | 44,000 | 603 |
| 2005-07-14 | 598 | 610 | 595 | 610 | 88,000 | 610 |
| 2005-07-13 | 585 | 593 | 581 | 593 | 44,000 | 593 |
| 2005-07-12 | 591 | 591 | 578 | 583 | 22,000 | 583 |
| 2005-07-11 | 586 | 594 | 581 | 591 | 53,000 | 591 |
| 2005-07-08 | 572 | 592 | 571 | 583 | 90,000 | 583 |
| 2005-07-07 | 565 | 574 | 563 | 571 | 44,000 | 571 |
| 2005-07-06 | 570 | 570 | 557 | 559 | 64,000 | 559 |
| 2005-07-05 | 561 | 574 | 561 | 570 | 60,000 | 570 |
| 2005-07-04 | 568 | 575 | 566 | 571 | 49,000 | 571 |
| 2005-07-01 | 550 | 561 | 549 | 560 | 28,000 | 560 |
| 2005-06-30 | 558 | 568 | 557 | 560 | 57,000 | 560 |
| 2005-06-29 | 553 | 558 | 550 | 558 | 69,000 | 558 |
| 2005-06-28 | 543 | 553 | 543 | 548 | 47,000 | 548 |
| 2005-06-27 | 541 | 546 | 523 | 541 | 48,000 | 541 |
| 2005-06-24 | 541 | 546 | 537 | 546 | 47,000 | 546 |
| 2005-06-23 | 559 | 559 | 542 | 551 | 31,000 | 551 |
| 2005-06-22 | 549 | 552 | 546 | 550 | 166,000 | 550 |
| 2005-06-21 | 549 | 549 | 545 | 546 | 19,000 | 546 |
| 2005-06-20 | 550 | 551 | 543 | 546 | 26,000 | 546 |
| 2005-06-17 | 550 | 550 | 542 | 542 | 58,000 | 542 |
| 2005-06-16 | 539 | 550 | 537 | 547 | 122,000 | 547 |
| 2005-06-15 | 531 | 540 | 531 | 534 | 57,000 | 534 |
| 2005-06-14 | 541 | 541 | 520 | 539 | 42,000 | 539 |
| 2005-06-13 | 548 | 548 | 532 | 541 | 33,000 | 541 |
| 2005-06-10 | 555 | 556 | 547 | 548 | 138,000 | 548 |
| 2005-06-09 | 545 | 555 | 540 | 554 | 114,000 | 554 |
| 2005-06-08 | 539 | 543 | 538 | 542 | 54,000 | 542 |
| 2005-06-07 | 542 | 542 | 525 | 529 | 36,000 | 529 |
| 2005-06-06 | 532 | 535 | 527 | 535 | 55,000 | 535 |
| 2005-06-03 | 523 | 528 | 523 | 528 | 104,000 | 528 |
| 2005-06-02 | 520 | 524 | 515 | 523 | 78,000 | 523 |
| 2005-06-01 | 517 | 520 | 510 | 519 | 39,000 | 519 |
| 2005-05-31 | 514 | 515 | 506 | 515 | 38,000 | 515 |
| 2005-05-30 | 514 | 514 | 502 | 507 | 71,000 | 507 |
| 2005-05-27 | 515 | 516 | 507 | 511 | 16,000 | 511 |
| 2005-05-26 | 513 | 517 | 510 | 517 | 28,000 | 517 |
| 2005-05-25 | 523 | 523 | 508 | 508 | 43,000 | 508 |
| 2005-05-24 | 524 | 525 | 517 | 524 | 31,000 | 524 |
| 2005-05-23 | 514 | 528 | 495 | 525 | 42,000 | 525 |
| 2005-05-20 | 526 | 526 | 515 | 516 | 81,000 | 516 |
| 2005-05-19 | 522 | 537 | 519 | 537 | 90,000 | 537 |
| 2005-05-18 | 510 | 520 | 505 | 516 | 38,000 | 516 |
| 2005-05-17 | 522 | 528 | 502 | 520 | 103,000 | 520 |
| 2005-05-16 | 537 | 537 | 525 | 528 | 106,000 | 528 |
| 2005-05-13 | 525 | 550 | 525 | 540 | 173,000 | 540 |
| 2005-05-12 | 535 | 540 | 531 | 537 | 72,000 | 537 |
| 2005-05-11 | 541 | 541 | 518 | 539 | 127,000 | 539 |
| 2005-05-10 | 540 | 545 | 537 | 540 | 170,000 | 540 |
| 2005-05-09 | 540 | 541 | 530 | 539 | 235,000 | 539 |
| 2005-05-06 | 510 | 523 | 509 | 520 | 243,000 | 520 |
| 2005-05-02 | 484 | 508 | 483 | 502 | 254,000 | 502 |
| 2005-04-28 | 460 | 480 | 457 | 479 | 153,000 | 479 |
| 2005-04-27 | 458 | 461 | 457 | 461 | 40,000 | 461 |
| 2005-04-26 | 459 | 461 | 450 | 457 | 49,000 | 457 |
| 2005-04-25 | 449 | 461 | 449 | 460 | 45,000 | 460 |
| 2005-04-22 | 460 | 463 | 458 | 459 | 37,000 | 459 |
| 2005-04-21 | 450 | 456 | 445 | 450 | 42,000 | 450 |
| 2005-04-20 | 461 | 461 | 450 | 452 | 27,000 | 452 |
| 2005-04-19 | 438 | 463 | 438 | 460 | 60,000 | 460 |
| 2005-04-18 | 459 | 459 | 433 | 438 | 49,000 | 438 |
| 2005-04-15 | 461 | 469 | 460 | 466 | 47,000 | 466 |
| 2005-04-14 | 478 | 478 | 470 | 474 | 46,000 | 474 |
| 2005-04-13 | 476 | 478 | 472 | 478 | 63,000 | 478 |
| 2005-04-12 | 480 | 480 | 472 | 475 | 41,000 | 475 |
| 2005-04-11 | 479 | 480 | 477 | 479 | 22,000 | 479 |
| 2005-04-08 | 476 | 480 | 476 | 480 | 21,000 | 480 |
| 2005-04-07 | 481 | 481 | 470 | 477 | 37,000 | 477 |
| 2005-04-06 | 478 | 479 | 477 | 478 | 16,000 | 478 |
| 2005-04-05 | 478 | 481 | 478 | 478 | 21,000 | 478 |
| 2005-04-04 | 472 | 480 | 472 | 478 | 19,000 | 478 |
| 2005-04-01 | 473 | 482 | 473 | 477 | 27,000 | 477 |
| 2005-03-31 | 473 | 487 | 473 | 487 | 50,000 | 487 |
| 2005-03-30 | 472 | 480 | 468 | 478 | 75,000 | 478 |
| 2005-03-29 | 485 | 492 | 480 | 487 | 47,000 | 487 |
| 2005-03-28 | 483 | 490 | 483 | 489 | 31,000 | 489 |
| 2005-03-25 | 499 | 500 | 496 | 500 | 90,000 | 500 |
| 2005-03-24 | 496 | 496 | 489 | 494 | 87,000 | 494 |
| 2005-03-23 | 499 | 499 | 491 | 493 | 50,000 | 493 |
| 2005-03-22 | 503 | 506 | 497 | 498 | 115,000 | 498 |
| 2005-03-18 | 490 | 498 | 488 | 498 | 144,000 | 498 |
| 2005-03-17 | 489 | 489 | 480 | 481 | 107,000 | 481 |
| 2005-03-16 | 484 | 487 | 478 | 484 | 96,000 | 484 |
| 2005-03-15 | 490 | 500 | 480 | 482 | 161,000 | 482 |
| 2005-03-14 | 470 | 478 | 467 | 475 | 127,000 | 475 |
| 2005-03-11 | 462 | 471 | 462 | 467 | 179,000 | 467 |
| 2005-03-10 | 462 | 463 | 460 | 462 | 98,000 | 462 |
| 2005-03-09 | 455 | 460 | 455 | 460 | 121,000 | 460 |
| 2005-03-08 | 458 | 458 | 452 | 454 | 47,000 | 454 |
| 2005-03-07 | 446 | 454 | 445 | 454 | 73,000 | 454 |
| 2005-03-04 | 443 | 443 | 439 | 443 | 50,000 | 443 |
| 2005-03-03 | 445 | 445 | 440 | 441 | 44,000 | 441 |
| 2005-03-02 | 431 | 445 | 430 | 445 | 125,000 | 445 |
| 2005-03-01 | 433 | 433 | 426 | 430 | 26,000 | 430 |
| 2005-02-28 | 424 | 433 | 424 | 433 | 61,000 | 433 |
| 2005-02-25 | 421 | 423 | 420 | 421 | 92,000 | 421 |
| 2005-02-24 | 418 | 420 | 418 | 420 | 19,000 | 420 |
| 2005-02-23 | 419 | 419 | 415 | 416 | 17,000 | 416 |
| 2005-02-22 | 422 | 422 | 417 | 420 | 65,000 | 420 |
| 2005-02-21 | 419 | 423 | 418 | 422 | 47,000 | 422 |
| 2005-02-18 | 418 | 422 | 415 | 418 | 27,000 | 418 |
| 2005-02-17 | 418 | 420 | 412 | 415 | 38,000 | 415 |
| 2005-02-16 | 417 | 423 | 417 | 419 | 33,000 | 419 |
| 2005-02-15 | 423 | 424 | 415 | 416 | 54,000 | 416 |
| 2005-02-14 | 423 | 426 | 421 | 423 | 98,000 | 423 |
| 2005-02-10 | 423 | 423 | 419 | 420 | 44,000 | 420 |
| 2005-02-09 | 424 | 424 | 419 | 420 | 49,000 | 420 |
| 2005-02-08 | 420 | 426 | 419 | 421 | 44,000 | 421 |
| 2005-02-07 | 421 | 421 | 418 | 418 | 34,000 | 418 |
| 2005-02-04 | 418 | 420 | 415 | 416 | 40,000 | 416 |
| 2005-02-03 | 418 | 419 | 415 | 419 | 27,000 | 419 |
| 2005-02-02 | 417 | 417 | 413 | 415 | 40,000 | 415 |
| 2005-02-01 | 417 | 417 | 414 | 415 | 37,000 | 415 |
| 2005-01-31 | 415 | 417 | 414 | 416 | 44,000 | 416 |
| 2005-01-28 | 417 | 418 | 414 | 414 | 49,000 | 414 |
| 2005-01-27 | 418 | 418 | 411 | 418 | 61,000 | 418 |
| 2005-01-26 | 417 | 420 | 413 | 417 | 61,000 | 417 |
| 2005-01-25 | 417 | 418 | 411 | 416 | 85,000 | 416 |
| 2005-01-24 | 419 | 419 | 415 | 417 | 48,000 | 417 |
| 2005-01-21 | 414 | 414 | 407 | 414 | 166,000 | 414 |
| 2005-01-20 | 424 | 424 | 411 | 412 | 204,000 | 412 |
| 2005-01-19 | 427 | 429 | 421 | 425 | 95,000 | 425 |
| 2005-01-18 | 430 | 430 | 425 | 426 | 29,000 | 426 |
| 2005-01-17 | 429 | 431 | 425 | 430 | 62,000 | 430 |
| 2005-01-14 | 428 | 431 | 425 | 427 | 31,000 | 427 |
| 2005-01-13 | 430 | 434 | 427 | 428 | 32,000 | 428 |
| 2005-01-12 | 430 | 432 | 425 | 429 | 35,000 | 429 |
| 2005-01-11 | 430 | 436 | 421 | 430 | 58,000 | 430 |
| 2005-01-07 | 438 | 438 | 429 | 430 | 91,000 | 430 |
| 2005-01-06 | 440 | 440 | 430 | 439 | 10,000 | 439 |
| 2005-01-05 | 442 | 444 | 438 | 440 | 68,000 | 440 |
| 2005-01-04 | 440 | 441 | 438 | 438 | 16,000 | 438 |
分割・併合履歴 ： なし
