1835 東鉄工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 649 | 650 | 646 | 646 | 15,000 | 646 |
| 2006-12-28 | 679 | 679 | 655 | 659 | 50,000 | 659 |
| 2006-12-27 | 657 | 665 | 654 | 654 | 30,000 | 654 |
| 2006-12-26 | 654 | 654 | 645 | 651 | 31,000 | 651 |
| 2006-12-25 | 635 | 655 | 632 | 640 | 81,000 | 640 |
| 2006-12-22 | 658 | 661 | 628 | 655 | 39,000 | 655 |
| 2006-12-21 | 660 | 660 | 654 | 659 | 18,000 | 659 |
| 2006-12-20 | 664 | 664 | 654 | 658 | 36,000 | 658 |
| 2006-12-19 | 657 | 657 | 641 | 651 | 22,000 | 651 |
| 2006-12-18 | 666 | 666 | 655 | 657 | 45,000 | 657 |
| 2006-12-15 | 685 | 685 | 655 | 665 | 41,000 | 665 |
| 2006-12-14 | 689 | 689 | 673 | 675 | 54,000 | 675 |
| 2006-12-13 | 689 | 694 | 689 | 692 | 57,000 | 692 |
| 2006-12-12 | 688 | 693 | 687 | 693 | 55,000 | 693 |
| 2006-12-11 | 679 | 684 | 678 | 679 | 16,000 | 679 |
| 2006-12-08 | 668 | 683 | 668 | 675 | 61,000 | 675 |
| 2006-12-07 | 667 | 672 | 655 | 669 | 62,000 | 669 |
| 2006-12-06 | 651 | 659 | 645 | 651 | 29,000 | 651 |
| 2006-12-05 | 648 | 653 | 644 | 651 | 26,000 | 651 |
| 2006-12-04 | 657 | 657 | 640 | 647 | 19,000 | 647 |
| 2006-12-01 | 660 | 666 | 651 | 655 | 17,000 | 655 |
| 2006-11-30 | 650 | 657 | 640 | 655 | 28,000 | 655 |
| 2006-11-29 | 659 | 669 | 646 | 653 | 68,000 | 653 |
| 2006-11-28 | 611 | 640 | 611 | 639 | 21,000 | 639 |
| 2006-11-27 | 606 | 631 | 606 | 631 | 43,000 | 631 |
| 2006-11-24 | 619 | 621 | 610 | 616 | 41,000 | 616 |
| 2006-11-22 | 611 | 623 | 610 | 623 | 46,000 | 623 |
| 2006-11-21 | 621 | 629 | 600 | 624 | 23,000 | 624 |
| 2006-11-20 | 641 | 641 | 629 | 629 | 32,000 | 629 |
| 2006-11-17 | 659 | 659 | 640 | 640 | 39,000 | 640 |
| 2006-11-16 | 670 | 670 | 658 | 659 | 88,000 | 659 |
| 2006-11-15 | 665 | 673 | 665 | 672 | 34,000 | 672 |
| 2006-11-14 | 668 | 673 | 664 | 668 | 23,000 | 668 |
| 2006-11-13 | 670 | 671 | 665 | 668 | 25,000 | 668 |
| 2006-11-10 | 673 | 683 | 671 | 678 | 64,000 | 678 |
| 2006-11-09 | 670 | 675 | 668 | 672 | 52,000 | 672 |
| 2006-11-08 | 675 | 676 | 670 | 670 | 36,000 | 670 |
| 2006-11-07 | 681 | 687 | 680 | 680 | 32,000 | 680 |
| 2006-11-06 | 670 | 682 | 666 | 682 | 44,000 | 682 |
| 2006-11-02 | 666 | 670 | 665 | 670 | 74,000 | 670 |
| 2006-11-01 | 655 | 667 | 655 | 667 | 61,000 | 667 |
| 2006-10-31 | 669 | 679 | 656 | 656 | 89,000 | 656 |
| 2006-10-30 | 699 | 699 | 678 | 680 | 67,000 | 680 |
| 2006-10-27 | 712 | 712 | 697 | 698 | 28,000 | 698 |
| 2006-10-26 | 696 | 719 | 696 | 712 | 40,000 | 712 |
| 2006-10-25 | 709 | 709 | 704 | 704 | 15,000 | 704 |
| 2006-10-24 | 712 | 713 | 709 | 709 | 26,000 | 709 |
| 2006-10-23 | 710 | 715 | 707 | 712 | 31,000 | 712 |
| 2006-10-20 | 720 | 725 | 712 | 714 | 79,000 | 714 |
| 2006-10-19 | 716 | 722 | 712 | 717 | 29,000 | 717 |
| 2006-10-18 | 720 | 720 | 705 | 711 | 127,000 | 711 |
| 2006-10-17 | 720 | 721 | 720 | 720 | 29,000 | 720 |
| 2006-10-16 | 714 | 720 | 710 | 720 | 48,000 | 720 |
| 2006-10-13 | 713 | 715 | 703 | 714 | 30,000 | 714 |
| 2006-10-12 | 715 | 715 | 705 | 712 | 26,000 | 712 |
| 2006-10-11 | 719 | 720 | 705 | 705 | 48,000 | 705 |
| 2006-10-10 | 711 | 721 | 711 | 720 | 56,000 | 720 |
| 2006-10-06 | 703 | 712 | 703 | 711 | 27,000 | 711 |
| 2006-10-05 | 706 | 709 | 700 | 709 | 37,000 | 709 |
| 2006-10-04 | 700 | 707 | 700 | 700 | 46,000 | 700 |
| 2006-10-03 | 696 | 710 | 696 | 708 | 58,000 | 708 |
| 2006-10-02 | 698 | 700 | 696 | 697 | 9,000 | 697 |
| 2006-09-29 | 690 | 700 | 685 | 695 | 40,000 | 695 |
| 2006-09-28 | 697 | 703 | 686 | 686 | 45,000 | 686 |
| 2006-09-27 | 687 | 700 | 687 | 696 | 20,000 | 696 |
| 2006-09-26 | 684 | 687 | 677 | 677 | 16,000 | 677 |
| 2006-09-25 | 691 | 718 | 679 | 687 | 31,000 | 687 |
| 2006-09-22 | 689 | 689 | 678 | 685 | 29,000 | 685 |
| 2006-09-21 | 681 | 690 | 681 | 689 | 23,000 | 689 |
| 2006-09-20 | 685 | 685 | 669 | 671 | 54,000 | 671 |
| 2006-09-19 | 699 | 699 | 690 | 691 | 18,000 | 691 |
| 2006-09-15 | 697 | 697 | 687 | 693 | 14,000 | 693 |
| 2006-09-14 | 695 | 695 | 690 | 690 | 11,000 | 690 |
| 2006-09-13 | 697 | 697 | 690 | 690 | 21,000 | 690 |
| 2006-09-12 | 686 | 690 | 679 | 680 | 33,000 | 680 |
| 2006-09-11 | 694 | 699 | 693 | 696 | 11,000 | 696 |
| 2006-09-08 | 682 | 712 | 682 | 701 | 64,000 | 701 |
| 2006-09-07 | 703 | 703 | 690 | 690 | 21,000 | 690 |
| 2006-09-06 | 705 | 719 | 705 | 709 | 32,000 | 709 |
| 2006-09-05 | 710 | 710 | 703 | 703 | 35,000 | 703 |
| 2006-09-04 | 717 | 724 | 714 | 718 | 21,000 | 718 |
| 2006-09-01 | 719 | 731 | 719 | 727 | 5,000 | 727 |
| 2006-08-31 | 710 | 721 | 705 | 719 | 17,000 | 719 |
| 2006-08-30 | 719 | 720 | 713 | 720 | 10,000 | 720 |
| 2006-08-29 | 727 | 733 | 721 | 729 | 20,000 | 729 |
| 2006-08-28 | 734 | 734 | 727 | 727 | 12,000 | 727 |
| 2006-08-25 | 731 | 737 | 731 | 733 | 29,000 | 733 |
| 2006-08-24 | 749 | 749 | 741 | 741 | 12,000 | 741 |
| 2006-08-23 | 749 | 750 | 739 | 750 | 14,000 | 750 |
| 2006-08-22 | 744 | 748 | 720 | 748 | 35,000 | 748 |
| 2006-08-21 | 750 | 750 | 735 | 744 | 18,000 | 744 |
| 2006-08-18 | 746 | 750 | 738 | 750 | 33,000 | 750 |
| 2006-08-17 | 750 | 750 | 739 | 743 | 14,000 | 743 |
| 2006-08-16 | 742 | 750 | 742 | 750 | 13,000 | 750 |
| 2006-08-15 | 741 | 745 | 740 | 741 | 16,000 | 741 |
| 2006-08-14 | 723 | 748 | 723 | 748 | 51,000 | 748 |
| 2006-08-11 | 738 | 741 | 738 | 740 | 45,000 | 740 |
| 2006-08-10 | 726 | 738 | 726 | 737 | 14,000 | 737 |
| 2006-08-09 | 725 | 734 | 716 | 734 | 16,000 | 734 |
| 2006-08-08 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2006-08-07 | 740 | 740 | 725 | 725 | 16,000 | 725 |
| 2006-08-04 | 738 | 739 | 735 | 736 | 18,000 | 736 |
| 2006-08-03 | 739 | 741 | 734 | 739 | 27,000 | 739 |
| 2006-08-02 | 714 | 735 | 714 | 728 | 54,000 | 728 |
| 2006-08-01 | 724 | 724 | 721 | 721 | 11,000 | 721 |
| 2006-07-31 | 715 | 724 | 708 | 720 | 18,000 | 720 |
| 2006-07-28 | 720 | 723 | 715 | 716 | 11,000 | 716 |
| 2006-07-27 | 709 | 726 | 709 | 710 | 25,000 | 710 |
| 2006-07-26 | 715 | 715 | 705 | 708 | 15,000 | 708 |
| 2006-07-25 | 722 | 723 | 713 | 717 | 17,000 | 717 |
| 2006-07-24 | 706 | 706 | 700 | 703 | 8,000 | 703 |
| 2006-07-21 | 691 | 702 | 685 | 702 | 20,000 | 702 |
| 2006-07-20 | 730 | 730 | 707 | 708 | 38,000 | 708 |
| 2006-07-19 | 689 | 706 | 671 | 697 | 13,000 | 697 |
| 2006-07-18 | 683 | 693 | 683 | 691 | 15,000 | 691 |
| 2006-07-14 | 723 | 723 | 703 | 703 | 9,000 | 703 |
| 2006-07-13 | 701 | 724 | 700 | 713 | 13,000 | 713 |
| 2006-07-12 | 730 | 730 | 719 | 721 | 10,000 | 721 |
| 2006-07-11 | 726 | 729 | 717 | 729 | 17,000 | 729 |
| 2006-07-10 | 730 | 735 | 726 | 726 | 30,000 | 726 |
| 2006-07-07 | 735 | 735 | 723 | 733 | 20,000 | 733 |
| 2006-07-06 | 737 | 737 | 724 | 730 | 15,000 | 730 |
| 2006-07-05 | 735 | 738 | 735 | 738 | 8,000 | 738 |
| 2006-07-04 | 736 | 736 | 727 | 735 | 14,000 | 735 |
| 2006-07-03 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 2006-06-30 | 717 | 734 | 715 | 733 | 71,000 | 733 |
| 2006-06-29 | 716 | 720 | 710 | 714 | 36,000 | 714 |
| 2006-06-28 | 721 | 721 | 699 | 699 | 43,000 | 699 |
| 2006-06-27 | 721 | 721 | 718 | 720 | 23,000 | 720 |
| 2006-06-26 | 705 | 717 | 705 | 716 | 11,000 | 716 |
| 2006-06-23 | 719 | 724 | 715 | 722 | 29,000 | 722 |
| 2006-06-22 | 723 | 723 | 708 | 720 | 23,000 | 720 |
| 2006-06-21 | 705 | 705 | 684 | 703 | 19,000 | 703 |
| 2006-06-20 | 724 | 724 | 701 | 710 | 29,000 | 710 |
| 2006-06-19 | 700 | 706 | 690 | 704 | 20,000 | 704 |
| 2006-06-16 | 689 | 702 | 685 | 699 | 23,000 | 699 |
| 2006-06-15 | 671 | 688 | 671 | 687 | 14,000 | 687 |
| 2006-06-14 | 679 | 695 | 676 | 678 | 19,000 | 678 |
| 2006-06-13 | 704 | 704 | 679 | 680 | 23,000 | 680 |
| 2006-06-12 | 668 | 707 | 668 | 704 | 44,000 | 704 |
| 2006-06-09 | 641 | 658 | 629 | 658 | 66,000 | 658 |
| 2006-06-08 | 666 | 666 | 644 | 647 | 37,000 | 647 |
| 2006-06-07 | 680 | 687 | 660 | 666 | 22,000 | 666 |
| 2006-06-06 | 661 | 674 | 655 | 670 | 12,000 | 670 |
| 2006-06-05 | 702 | 702 | 675 | 681 | 23,000 | 681 |
| 2006-06-02 | 685 | 686 | 669 | 682 | 27,000 | 682 |
| 2006-06-01 | 689 | 689 | 672 | 685 | 27,000 | 685 |
| 2006-05-31 | 696 | 696 | 678 | 679 | 26,000 | 679 |
| 2006-05-30 | 700 | 701 | 694 | 699 | 24,000 | 699 |
| 2006-05-29 | 713 | 713 | 707 | 708 | 8,000 | 708 |
| 2006-05-26 | 710 | 713 | 703 | 712 | 10,000 | 712 |
| 2006-05-25 | 710 | 710 | 691 | 705 | 23,000 | 705 |
| 2006-05-24 | 701 | 707 | 692 | 702 | 23,000 | 702 |
| 2006-05-23 | 718 | 718 | 700 | 703 | 26,000 | 703 |
| 2006-05-22 | 744 | 744 | 708 | 708 | 19,000 | 708 |
| 2006-05-19 | 724 | 724 | 705 | 714 | 51,000 | 714 |
| 2006-05-18 | 713 | 715 | 706 | 715 | 17,000 | 715 |
| 2006-05-17 | 717 | 722 | 712 | 715 | 26,000 | 715 |
| 2006-05-16 | 732 | 739 | 718 | 732 | 30,000 | 732 |
| 2006-05-15 | 709 | 748 | 702 | 731 | 90,000 | 731 |
| 2006-05-12 | 707 | 719 | 671 | 709 | 40,000 | 709 |
| 2006-05-11 | 735 | 735 | 717 | 717 | 19,000 | 717 |
| 2006-05-10 | 740 | 740 | 730 | 739 | 23,000 | 739 |
| 2006-05-09 | 741 | 746 | 738 | 740 | 26,000 | 740 |
| 2006-05-08 | 737 | 740 | 728 | 739 | 30,000 | 739 |
| 2006-05-02 | 727 | 737 | 727 | 737 | 10,000 | 737 |
| 2006-05-01 | 725 | 736 | 720 | 732 | 24,000 | 732 |
| 2006-04-28 | 726 | 726 | 703 | 725 | 51,000 | 725 |
| 2006-04-27 | 735 | 740 | 721 | 723 | 15,000 | 723 |
| 2006-04-26 | 729 | 729 | 719 | 726 | 26,000 | 726 |
| 2006-04-25 | 738 | 738 | 722 | 723 | 47,000 | 723 |
| 2006-04-24 | 743 | 743 | 725 | 728 | 39,000 | 728 |
| 2006-04-21 | 744 | 744 | 734 | 742 | 64,000 | 742 |
| 2006-04-20 | 737 | 744 | 735 | 744 | 60,000 | 744 |
| 2006-04-19 | 735 | 741 | 730 | 730 | 40,000 | 730 |
| 2006-04-18 | 721 | 733 | 711 | 733 | 29,000 | 733 |
| 2006-04-17 | 734 | 735 | 710 | 722 | 24,000 | 722 |
| 2006-04-14 | 726 | 731 | 726 | 730 | 44,000 | 730 |
| 2006-04-13 | 723 | 735 | 721 | 735 | 25,000 | 735 |
| 2006-04-12 | 728 | 732 | 721 | 721 | 37,000 | 721 |
| 2006-04-11 | 728 | 730 | 716 | 725 | 129,000 | 725 |
| 2006-04-10 | 720 | 728 | 720 | 728 | 67,000 | 728 |
| 2006-04-07 | 719 | 726 | 719 | 726 | 16,000 | 726 |
| 2006-04-06 | 706 | 727 | 706 | 718 | 31,000 | 718 |
| 2006-04-05 | 729 | 735 | 716 | 716 | 49,000 | 716 |
| 2006-04-04 | 740 | 746 | 738 | 739 | 36,000 | 739 |
| 2006-04-03 | 731 | 740 | 721 | 739 | 49,000 | 739 |
| 2006-03-31 | 728 | 733 | 720 | 721 | 51,000 | 721 |
| 2006-03-30 | 732 | 732 | 716 | 728 | 45,000 | 728 |
| 2006-03-29 | 722 | 733 | 712 | 726 | 64,000 | 726 |
| 2006-03-28 | 709 | 732 | 701 | 722 | 66,000 | 722 |
| 2006-03-27 | 721 | 735 | 721 | 730 | 79,000 | 730 |
| 2006-03-24 | 714 | 732 | 714 | 720 | 86,000 | 720 |
| 2006-03-23 | 691 | 710 | 687 | 705 | 87,000 | 705 |
| 2006-03-22 | 687 | 697 | 685 | 690 | 70,000 | 690 |
| 2006-03-20 | 665 | 694 | 665 | 678 | 73,000 | 678 |
| 2006-03-17 | 683 | 683 | 666 | 666 | 83,000 | 666 |
| 2006-03-16 | 688 | 690 | 680 | 680 | 30,000 | 680 |
| 2006-03-15 | 694 | 707 | 684 | 687 | 100,000 | 687 |
| 2006-03-14 | 691 | 708 | 691 | 704 | 33,000 | 704 |
| 2006-03-13 | 706 | 706 | 690 | 701 | 32,000 | 701 |
| 2006-03-10 | 683 | 692 | 675 | 676 | 62,000 | 676 |
| 2006-03-09 | 678 | 683 | 665 | 673 | 44,000 | 673 |
| 2006-03-08 | 655 | 670 | 650 | 669 | 47,000 | 669 |
| 2006-03-07 | 676 | 684 | 661 | 661 | 46,000 | 661 |
| 2006-03-06 | 670 | 681 | 665 | 680 | 49,000 | 680 |
| 2006-03-03 | 686 | 686 | 666 | 670 | 47,000 | 670 |
| 2006-03-02 | 691 | 693 | 681 | 688 | 23,000 | 688 |
| 2006-03-01 | 699 | 699 | 681 | 690 | 44,000 | 690 |
| 2006-02-28 | 720 | 720 | 689 | 705 | 44,000 | 705 |
| 2006-02-27 | 713 | 719 | 709 | 718 | 42,000 | 718 |
| 2006-02-24 | 729 | 729 | 712 | 713 | 38,000 | 713 |
| 2006-02-23 | 720 | 729 | 707 | 726 | 33,000 | 726 |
| 2006-02-22 | 714 | 714 | 690 | 710 | 57,000 | 710 |
| 2006-02-21 | 703 | 735 | 703 | 730 | 42,000 | 730 |
| 2006-02-20 | 726 | 738 | 710 | 723 | 84,000 | 723 |
| 2006-02-17 | 739 | 739 | 715 | 720 | 43,000 | 720 |
| 2006-02-16 | 730 | 745 | 725 | 736 | 41,000 | 736 |
| 2006-02-15 | 745 | 745 | 731 | 731 | 31,000 | 731 |
| 2006-02-14 | 738 | 739 | 730 | 733 | 53,000 | 733 |
| 2006-02-13 | 744 | 745 | 725 | 740 | 53,000 | 740 |
| 2006-02-10 | 744 | 744 | 733 | 740 | 29,000 | 740 |
| 2006-02-09 | 730 | 749 | 730 | 748 | 37,000 | 748 |
| 2006-02-08 | 755 | 755 | 740 | 740 | 45,000 | 740 |
| 2006-02-07 | 744 | 753 | 739 | 750 | 91,000 | 750 |
| 2006-02-06 | 717 | 739 | 717 | 739 | 35,000 | 739 |
| 2006-02-03 | 720 | 726 | 712 | 726 | 29,000 | 726 |
| 2006-02-02 | 729 | 734 | 720 | 720 | 40,000 | 720 |
| 2006-02-01 | 710 | 730 | 706 | 724 | 115,000 | 724 |
| 2006-01-31 | 736 | 744 | 730 | 730 | 35,000 | 730 |
| 2006-01-30 | 754 | 754 | 732 | 735 | 69,000 | 735 |
| 2006-01-27 | 735 | 739 | 727 | 736 | 67,000 | 736 |
| 2006-01-26 | 727 | 738 | 720 | 724 | 97,000 | 724 |
| 2006-01-25 | 728 | 728 | 710 | 726 | 44,000 | 726 |
| 2006-01-24 | 727 | 747 | 725 | 733 | 66,000 | 733 |
| 2006-01-23 | 700 | 737 | 700 | 737 | 93,000 | 737 |
| 2006-01-20 | 746 | 754 | 733 | 738 | 98,000 | 738 |
| 2006-01-19 | 696 | 728 | 696 | 726 | 110,000 | 726 |
| 2006-01-18 | 733 | 743 | 671 | 697 | 196,000 | 697 |
| 2006-01-17 | 705 | 770 | 705 | 715 | 609,000 | 715 |
| 2006-01-16 | 685 | 715 | 685 | 700 | 116,000 | 700 |
| 2006-01-13 | 684 | 694 | 677 | 682 | 75,000 | 682 |
| 2006-01-12 | 674 | 687 | 672 | 679 | 144,000 | 679 |
| 2006-01-11 | 651 | 668 | 646 | 664 | 130,000 | 664 |
| 2006-01-10 | 641 | 660 | 639 | 647 | 155,000 | 647 |
| 2006-01-06 | 638 | 645 | 630 | 639 | 85,000 | 639 |
| 2006-01-05 | 624 | 635 | 624 | 630 | 116,000 | 630 |
| 2006-01-04 | 612 | 624 | 612 | 622 | 43,000 | 622 |
分割・併合履歴 ： なし
