1835 東鉄工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 629 | 631 | 610 | 628 | 32,000 | 628 |
| 2007-12-27 | 628 | 633 | 623 | 629 | 57,000 | 629 |
| 2007-12-26 | 620 | 629 | 617 | 629 | 38,000 | 629 |
| 2007-12-25 | 610 | 635 | 610 | 620 | 57,000 | 620 |
| 2007-12-21 | 607 | 608 | 590 | 608 | 40,000 | 608 |
| 2007-12-20 | 628 | 628 | 610 | 611 | 45,000 | 611 |
| 2007-12-19 | 624 | 628 | 613 | 615 | 73,000 | 615 |
| 2007-12-18 | 626 | 629 | 596 | 624 | 72,000 | 624 |
| 2007-12-17 | 633 | 644 | 630 | 632 | 26,000 | 632 |
| 2007-12-14 | 652 | 657 | 639 | 649 | 57,000 | 649 |
| 2007-12-13 | 662 | 673 | 651 | 652 | 48,000 | 652 |
| 2007-12-12 | 672 | 673 | 659 | 671 | 60,000 | 671 |
| 2007-12-11 | 694 | 694 | 667 | 675 | 69,000 | 675 |
| 2007-12-10 | 689 | 689 | 670 | 684 | 42,000 | 684 |
| 2007-12-07 | 682 | 689 | 668 | 689 | 54,000 | 689 |
| 2007-12-06 | 690 | 690 | 661 | 672 | 89,000 | 672 |
| 2007-12-05 | 651 | 664 | 651 | 660 | 27,000 | 660 |
| 2007-12-04 | 665 | 672 | 650 | 652 | 58,000 | 652 |
| 2007-12-03 | 651 | 670 | 651 | 655 | 81,000 | 655 |
| 2007-11-30 | 638 | 660 | 638 | 650 | 44,000 | 650 |
| 2007-11-29 | 628 | 638 | 622 | 628 | 47,000 | 628 |
| 2007-11-28 | 616 | 628 | 609 | 618 | 45,000 | 618 |
| 2007-11-27 | 603 | 615 | 600 | 615 | 20,000 | 615 |
| 2007-11-26 | 602 | 603 | 582 | 600 | 25,000 | 600 |
| 2007-11-22 | 600 | 603 | 600 | 603 | 28,000 | 603 |
| 2007-11-21 | 613 | 616 | 600 | 607 | 32,000 | 607 |
| 2007-11-20 | 624 | 624 | 601 | 612 | 24,000 | 612 |
| 2007-11-19 | 623 | 633 | 623 | 631 | 6,000 | 631 |
| 2007-11-16 | 621 | 627 | 620 | 623 | 49,000 | 623 |
| 2007-11-15 | 621 | 631 | 621 | 629 | 32,000 | 629 |
| 2007-11-14 | 639 | 655 | 630 | 631 | 78,000 | 631 |
| 2007-11-13 | 633 | 640 | 630 | 633 | 10,000 | 633 |
| 2007-11-12 | 640 | 640 | 634 | 638 | 11,000 | 638 |
| 2007-11-09 | 660 | 660 | 650 | 650 | 31,000 | 650 |
| 2007-11-08 | 650 | 658 | 649 | 652 | 17,000 | 652 |
| 2007-11-07 | 707 | 707 | 666 | 667 | 76,000 | 667 |
| 2007-11-06 | 701 | 705 | 691 | 697 | 14,000 | 697 |
| 2007-11-05 | 706 | 706 | 689 | 691 | 18,000 | 691 |
| 2007-11-02 | 720 | 721 | 708 | 721 | 11,000 | 721 |
| 2007-11-01 | 713 | 729 | 713 | 722 | 24,000 | 722 |
| 2007-10-31 | 700 | 704 | 698 | 703 | 18,000 | 703 |
| 2007-10-30 | 698 | 709 | 690 | 704 | 28,000 | 704 |
| 2007-10-29 | 700 | 700 | 684 | 687 | 34,000 | 687 |
| 2007-10-26 | 687 | 701 | 687 | 695 | 15,000 | 695 |
| 2007-10-25 | 696 | 696 | 685 | 686 | 14,000 | 686 |
| 2007-10-24 | 693 | 700 | 686 | 696 | 23,000 | 696 |
| 2007-10-23 | 694 | 698 | 693 | 693 | 9,000 | 693 |
| 2007-10-22 | 697 | 697 | 680 | 684 | 19,000 | 684 |
| 2007-10-19 | 708 | 708 | 691 | 697 | 28,000 | 697 |
| 2007-10-18 | 697 | 710 | 693 | 710 | 27,000 | 710 |
| 2007-10-17 | 713 | 713 | 695 | 701 | 25,000 | 701 |
| 2007-10-16 | 729 | 729 | 711 | 715 | 22,000 | 715 |
| 2007-10-15 | 738 | 739 | 717 | 739 | 28,000 | 739 |
| 2007-10-12 | 746 | 746 | 738 | 738 | 10,000 | 738 |
| 2007-10-11 | 726 | 749 | 726 | 749 | 25,000 | 749 |
| 2007-10-10 | 739 | 748 | 736 | 736 | 24,000 | 736 |
| 2007-10-09 | 731 | 750 | 721 | 749 | 14,000 | 749 |
| 2007-10-05 | 739 | 746 | 738 | 741 | 29,000 | 741 |
| 2007-10-04 | 740 | 752 | 740 | 749 | 9,000 | 749 |
| 2007-10-03 | 750 | 757 | 749 | 757 | 31,000 | 757 |
| 2007-10-02 | 756 | 757 | 744 | 750 | 29,000 | 750 |
| 2007-10-01 | 755 | 758 | 750 | 756 | 46,000 | 756 |
| 2007-09-28 | 759 | 759 | 750 | 755 | 18,000 | 755 |
| 2007-09-27 | 723 | 756 | 723 | 748 | 36,000 | 748 |
| 2007-09-26 | 746 | 746 | 724 | 733 | 37,000 | 733 |
| 2007-09-25 | 725 | 741 | 725 | 737 | 13,000 | 737 |
| 2007-09-21 | 731 | 731 | 712 | 725 | 12,000 | 725 |
| 2007-09-20 | 737 | 745 | 726 | 732 | 38,000 | 732 |
| 2007-09-19 | 717 | 747 | 717 | 747 | 55,000 | 747 |
| 2007-09-18 | 675 | 698 | 675 | 695 | 29,000 | 695 |
| 2007-09-14 | 702 | 716 | 702 | 703 | 105,000 | 703 |
| 2007-09-13 | 708 | 713 | 700 | 702 | 84,000 | 702 |
| 2007-09-12 | 712 | 723 | 706 | 707 | 25,000 | 707 |
| 2007-09-11 | 704 | 712 | 696 | 707 | 31,000 | 707 |
| 2007-09-10 | 722 | 729 | 714 | 714 | 27,000 | 714 |
| 2007-09-07 | 712 | 729 | 709 | 722 | 24,000 | 722 |
| 2007-09-06 | 727 | 728 | 709 | 720 | 32,000 | 720 |
| 2007-09-05 | 750 | 757 | 730 | 735 | 39,000 | 735 |
| 2007-09-04 | 750 | 750 | 730 | 740 | 26,000 | 740 |
| 2007-09-03 | 733 | 749 | 733 | 740 | 52,000 | 740 |
| 2007-08-31 | 706 | 722 | 698 | 718 | 54,000 | 718 |
| 2007-08-30 | 690 | 707 | 690 | 695 | 60,000 | 695 |
| 2007-08-29 | 697 | 697 | 681 | 690 | 92,000 | 690 |
| 2007-08-28 | 699 | 703 | 694 | 697 | 59,000 | 697 |
| 2007-08-27 | 707 | 710 | 700 | 700 | 62,000 | 700 |
| 2007-08-24 | 702 | 718 | 699 | 704 | 50,000 | 704 |
| 2007-08-23 | 688 | 737 | 688 | 702 | 119,000 | 702 |
| 2007-08-22 | 698 | 698 | 688 | 688 | 29,000 | 688 |
| 2007-08-21 | 699 | 708 | 691 | 699 | 72,000 | 699 |
| 2007-08-20 | 717 | 727 | 689 | 699 | 55,000 | 699 |
| 2007-08-17 | 720 | 720 | 677 | 697 | 60,000 | 697 |
| 2007-08-16 | 715 | 720 | 703 | 720 | 30,000 | 720 |
| 2007-08-15 | 736 | 737 | 715 | 715 | 21,000 | 715 |
| 2007-08-14 | 736 | 739 | 727 | 736 | 39,000 | 736 |
| 2007-08-13 | 724 | 746 | 724 | 739 | 54,000 | 739 |
| 2007-08-10 | 755 | 758 | 734 | 734 | 59,000 | 734 |
| 2007-08-09 | 786 | 786 | 750 | 755 | 106,000 | 755 |
| 2007-08-08 | 789 | 789 | 768 | 776 | 50,000 | 776 |
| 2007-08-07 | 788 | 802 | 781 | 781 | 32,000 | 781 |
| 2007-08-06 | 802 | 802 | 782 | 795 | 60,000 | 795 |
| 2007-08-03 | 786 | 808 | 776 | 792 | 50,000 | 792 |
| 2007-08-02 | 796 | 797 | 782 | 786 | 44,000 | 786 |
| 2007-08-01 | 818 | 827 | 793 | 796 | 60,000 | 796 |
| 2007-07-31 | 808 | 816 | 807 | 813 | 43,000 | 813 |
| 2007-07-30 | 757 | 801 | 757 | 801 | 50,000 | 801 |
| 2007-07-27 | 803 | 803 | 786 | 786 | 64,000 | 786 |
| 2007-07-26 | 801 | 816 | 797 | 803 | 67,000 | 803 |
| 2007-07-25 | 819 | 820 | 801 | 803 | 86,000 | 803 |
| 2007-07-24 | 804 | 824 | 800 | 809 | 52,000 | 809 |
| 2007-07-23 | 818 | 820 | 806 | 814 | 52,000 | 814 |
| 2007-07-20 | 821 | 823 | 815 | 818 | 111,000 | 818 |
| 2007-07-19 | 797 | 809 | 797 | 809 | 31,000 | 809 |
| 2007-07-18 | 802 | 802 | 781 | 796 | 69,000 | 796 |
| 2007-07-17 | 796 | 808 | 796 | 807 | 38,000 | 807 |
| 2007-07-13 | 797 | 810 | 797 | 806 | 35,000 | 806 |
| 2007-07-12 | 793 | 803 | 793 | 802 | 49,000 | 802 |
| 2007-07-11 | 803 | 809 | 799 | 803 | 70,000 | 803 |
| 2007-07-10 | 791 | 806 | 791 | 803 | 76,000 | 803 |
| 2007-07-09 | 787 | 798 | 786 | 798 | 89,000 | 798 |
| 2007-07-06 | 767 | 778 | 764 | 773 | 58,000 | 773 |
| 2007-07-05 | 787 | 791 | 786 | 787 | 32,000 | 787 |
| 2007-07-04 | 785 | 792 | 782 | 789 | 43,000 | 789 |
| 2007-07-03 | 783 | 792 | 780 | 784 | 83,000 | 784 |
| 2007-07-02 | 778 | 781 | 773 | 775 | 85,000 | 775 |
| 2007-06-29 | 760 | 778 | 760 | 769 | 158,000 | 769 |
| 2007-06-28 | 738 | 742 | 722 | 742 | 52,000 | 742 |
| 2007-06-27 | 746 | 746 | 731 | 737 | 86,000 | 737 |
| 2007-06-26 | 757 | 757 | 744 | 750 | 45,000 | 750 |
| 2007-06-25 | 750 | 772 | 750 | 767 | 60,000 | 767 |
| 2007-06-22 | 766 | 775 | 762 | 767 | 72,000 | 767 |
| 2007-06-21 | 765 | 778 | 760 | 775 | 97,000 | 775 |
| 2007-06-20 | 761 | 784 | 761 | 779 | 116,000 | 779 |
| 2007-06-19 | 785 | 785 | 752 | 770 | 137,000 | 770 |
| 2007-06-18 | 751 | 794 | 748 | 785 | 170,000 | 785 |
| 2007-06-15 | 719 | 737 | 708 | 736 | 96,000 | 736 |
| 2007-06-14 | 702 | 720 | 695 | 709 | 68,000 | 709 |
| 2007-06-13 | 711 | 711 | 699 | 705 | 146,000 | 705 |
| 2007-06-12 | 732 | 733 | 716 | 717 | 83,000 | 717 |
| 2007-06-11 | 744 | 744 | 725 | 730 | 94,000 | 730 |
| 2007-06-08 | 731 | 736 | 726 | 731 | 102,000 | 731 |
| 2007-06-07 | 728 | 738 | 725 | 736 | 88,000 | 736 |
| 2007-06-06 | 744 | 751 | 728 | 728 | 93,000 | 728 |
| 2007-06-05 | 749 | 750 | 739 | 743 | 90,000 | 743 |
| 2007-06-04 | 762 | 764 | 754 | 758 | 35,000 | 758 |
| 2007-06-01 | 774 | 776 | 770 | 772 | 93,000 | 772 |
| 2007-05-31 | 764 | 775 | 764 | 773 | 39,000 | 773 |
| 2007-05-30 | 767 | 772 | 763 | 763 | 48,000 | 763 |
| 2007-05-29 | 748 | 766 | 748 | 763 | 44,000 | 763 |
| 2007-05-28 | 755 | 756 | 747 | 747 | 27,000 | 747 |
| 2007-05-25 | 760 | 764 | 743 | 747 | 68,000 | 747 |
| 2007-05-24 | 762 | 772 | 761 | 761 | 47,000 | 761 |
| 2007-05-23 | 761 | 765 | 752 | 752 | 78,000 | 752 |
| 2007-05-22 | 773 | 773 | 766 | 770 | 49,000 | 770 |
| 2007-05-21 | 772 | 785 | 769 | 773 | 46,000 | 773 |
| 2007-05-18 | 814 | 814 | 778 | 783 | 84,000 | 783 |
| 2007-05-17 | 787 | 797 | 786 | 795 | 82,000 | 795 |
| 2007-05-16 | 795 | 805 | 790 | 793 | 120,000 | 793 |
| 2007-05-15 | 854 | 854 | 818 | 820 | 173,000 | 820 |
| 2007-05-14 | 865 | 875 | 838 | 859 | 274,000 | 859 |
| 2007-05-11 | 859 | 865 | 849 | 865 | 39,000 | 865 |
| 2007-05-10 | 860 | 870 | 860 | 869 | 44,000 | 869 |
| 2007-05-09 | 868 | 870 | 861 | 868 | 49,000 | 868 |
| 2007-05-08 | 865 | 871 | 862 | 871 | 26,000 | 871 |
| 2007-05-07 | 859 | 875 | 854 | 875 | 63,000 | 875 |
| 2007-05-02 | 849 | 851 | 845 | 851 | 35,000 | 851 |
| 2007-05-01 | 838 | 854 | 835 | 849 | 66,000 | 849 |
| 2007-04-27 | 817 | 840 | 817 | 838 | 82,000 | 838 |
| 2007-04-26 | 808 | 817 | 799 | 814 | 57,000 | 814 |
| 2007-04-25 | 811 | 821 | 791 | 809 | 50,000 | 809 |
| 2007-04-24 | 783 | 812 | 783 | 811 | 108,000 | 811 |
| 2007-04-23 | 819 | 827 | 810 | 812 | 59,000 | 812 |
| 2007-04-20 | 832 | 842 | 825 | 829 | 60,000 | 829 |
| 2007-04-19 | 850 | 850 | 838 | 839 | 52,000 | 839 |
| 2007-04-18 | 838 | 873 | 838 | 851 | 97,000 | 851 |
| 2007-04-17 | 858 | 858 | 823 | 823 | 207,000 | 823 |
| 2007-04-16 | 869 | 869 | 855 | 857 | 149,000 | 857 |
| 2007-04-13 | 861 | 867 | 857 | 859 | 132,000 | 859 |
| 2007-04-12 | 882 | 882 | 867 | 869 | 118,000 | 869 |
| 2007-04-11 | 879 | 887 | 877 | 882 | 47,000 | 882 |
| 2007-04-10 | 875 | 876 | 870 | 873 | 146,000 | 873 |
| 2007-04-09 | 857 | 910 | 857 | 874 | 167,000 | 874 |
| 2007-04-06 | 850 | 856 | 840 | 854 | 90,000 | 854 |
| 2007-04-05 | 827 | 864 | 826 | 856 | 186,000 | 856 |
| 2007-04-04 | 805 | 843 | 805 | 836 | 141,000 | 836 |
| 2007-04-03 | 801 | 805 | 791 | 802 | 77,000 | 802 |
| 2007-04-02 | 815 | 826 | 807 | 813 | 71,000 | 813 |
| 2007-03-30 | 834 | 834 | 828 | 834 | 52,000 | 834 |
| 2007-03-29 | 824 | 834 | 824 | 830 | 72,000 | 830 |
| 2007-03-28 | 829 | 835 | 825 | 834 | 61,000 | 834 |
| 2007-03-27 | 831 | 838 | 820 | 828 | 78,000 | 828 |
| 2007-03-26 | 819 | 845 | 819 | 842 | 153,000 | 842 |
| 2007-03-23 | 813 | 813 | 803 | 809 | 59,000 | 809 |
| 2007-03-22 | 796 | 808 | 795 | 805 | 100,000 | 805 |
| 2007-03-20 | 796 | 796 | 791 | 795 | 67,000 | 795 |
| 2007-03-19 | 785 | 788 | 780 | 786 | 51,000 | 786 |
| 2007-03-16 | 800 | 800 | 784 | 785 | 88,000 | 785 |
| 2007-03-15 | 778 | 808 | 770 | 799 | 184,000 | 799 |
| 2007-03-14 | 755 | 760 | 745 | 748 | 76,000 | 748 |
| 2007-03-13 | 787 | 795 | 784 | 785 | 75,000 | 785 |
| 2007-03-12 | 766 | 790 | 764 | 777 | 98,000 | 777 |
| 2007-03-09 | 761 | 767 | 749 | 756 | 140,000 | 756 |
| 2007-03-08 | 741 | 762 | 741 | 760 | 84,000 | 760 |
| 2007-03-07 | 761 | 782 | 745 | 750 | 105,000 | 750 |
| 2007-03-06 | 729 | 757 | 729 | 753 | 58,000 | 753 |
| 2007-03-05 | 751 | 761 | 732 | 734 | 65,000 | 734 |
| 2007-03-02 | 762 | 773 | 738 | 748 | 129,000 | 748 |
| 2007-03-01 | 770 | 771 | 752 | 761 | 138,000 | 761 |
| 2007-02-28 | 776 | 778 | 746 | 771 | 174,000 | 771 |
| 2007-02-27 | 795 | 817 | 794 | 806 | 135,000 | 806 |
| 2007-02-26 | 769 | 797 | 769 | 794 | 81,000 | 794 |
| 2007-02-23 | 759 | 769 | 758 | 765 | 48,000 | 765 |
| 2007-02-22 | 757 | 760 | 749 | 753 | 58,000 | 753 |
| 2007-02-21 | 745 | 757 | 745 | 752 | 44,000 | 752 |
| 2007-02-20 | 754 | 757 | 740 | 744 | 50,000 | 744 |
| 2007-02-19 | 762 | 762 | 736 | 749 | 108,000 | 749 |
| 2007-02-16 | 745 | 756 | 743 | 754 | 67,000 | 754 |
| 2007-02-15 | 739 | 755 | 739 | 745 | 86,000 | 745 |
| 2007-02-14 | 749 | 753 | 730 | 735 | 112,000 | 735 |
| 2007-02-13 | 758 | 758 | 739 | 746 | 147,000 | 746 |
| 2007-02-09 | 771 | 771 | 755 | 768 | 109,000 | 768 |
| 2007-02-08 | 763 | 778 | 757 | 771 | 231,000 | 771 |
| 2007-02-07 | 756 | 757 | 740 | 757 | 140,000 | 757 |
| 2007-02-06 | 744 | 763 | 740 | 749 | 139,000 | 749 |
| 2007-02-05 | 740 | 741 | 730 | 738 | 110,000 | 738 |
| 2007-02-02 | 745 | 745 | 728 | 740 | 115,000 | 740 |
| 2007-02-01 | 708 | 735 | 708 | 731 | 170,000 | 731 |
| 2007-01-31 | 676 | 690 | 670 | 688 | 77,000 | 688 |
| 2007-01-30 | 669 | 675 | 667 | 673 | 26,000 | 673 |
| 2007-01-29 | 671 | 673 | 665 | 672 | 42,000 | 672 |
| 2007-01-26 | 670 | 672 | 667 | 670 | 39,000 | 670 |
| 2007-01-25 | 678 | 678 | 670 | 671 | 64,000 | 671 |
| 2007-01-24 | 673 | 673 | 665 | 673 | 27,000 | 673 |
| 2007-01-23 | 669 | 669 | 661 | 665 | 45,000 | 665 |
| 2007-01-22 | 669 | 669 | 659 | 664 | 41,000 | 664 |
| 2007-01-19 | 659 | 669 | 658 | 658 | 46,000 | 658 |
| 2007-01-18 | 659 | 665 | 654 | 659 | 65,000 | 659 |
| 2007-01-17 | 669 | 669 | 653 | 653 | 43,000 | 653 |
| 2007-01-16 | 653 | 653 | 649 | 653 | 31,000 | 653 |
| 2007-01-15 | 651 | 651 | 647 | 651 | 37,000 | 651 |
| 2007-01-12 | 641 | 647 | 640 | 644 | 38,000 | 644 |
| 2007-01-11 | 640 | 644 | 640 | 640 | 51,000 | 640 |
| 2007-01-10 | 649 | 650 | 641 | 641 | 47,000 | 641 |
| 2007-01-09 | 650 | 665 | 646 | 648 | 21,000 | 648 |
| 2007-01-05 | 666 | 666 | 651 | 651 | 17,000 | 651 |
| 2007-01-04 | 665 | 666 | 650 | 658 | 15,000 | 658 |
分割・併合履歴 ： なし
