1835 東鉄工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 586 | 598 | 583 | 598 | 20,000 | 598 |
| 2008-12-29 | 580 | 588 | 580 | 586 | 36,000 | 586 |
| 2008-12-26 | 556 | 570 | 543 | 570 | 61,000 | 570 |
| 2008-12-25 | 537 | 560 | 537 | 558 | 30,000 | 558 |
| 2008-12-24 | 545 | 547 | 535 | 547 | 26,000 | 547 |
| 2008-12-22 | 539 | 560 | 539 | 557 | 42,000 | 557 |
| 2008-12-19 | 517 | 535 | 515 | 530 | 91,000 | 530 |
| 2008-12-18 | 507 | 515 | 506 | 513 | 32,000 | 513 |
| 2008-12-17 | 510 | 510 | 502 | 508 | 20,000 | 508 |
| 2008-12-16 | 510 | 510 | 503 | 510 | 20,000 | 510 |
| 2008-12-15 | 510 | 512 | 505 | 512 | 36,000 | 512 |
| 2008-12-12 | 512 | 512 | 499 | 500 | 109,000 | 500 |
| 2008-12-11 | 504 | 512 | 495 | 512 | 41,000 | 512 |
| 2008-12-10 | 511 | 512 | 500 | 511 | 26,000 | 511 |
| 2008-12-09 | 509 | 512 | 502 | 512 | 14,000 | 512 |
| 2008-12-08 | 495 | 512 | 495 | 509 | 26,000 | 509 |
| 2008-12-05 | 490 | 500 | 487 | 497 | 26,000 | 497 |
| 2008-12-04 | 503 | 503 | 485 | 489 | 32,000 | 489 |
| 2008-12-03 | 512 | 512 | 489 | 493 | 36,000 | 493 |
| 2008-12-02 | 486 | 510 | 486 | 496 | 23,000 | 496 |
| 2008-12-01 | 511 | 512 | 508 | 510 | 17,000 | 510 |
| 2008-11-28 | 496 | 513 | 496 | 511 | 36,000 | 511 |
| 2008-11-27 | 504 | 507 | 502 | 506 | 21,000 | 506 |
| 2008-11-26 | 498 | 499 | 490 | 499 | 13,000 | 499 |
| 2008-11-25 | 505 | 505 | 494 | 494 | 24,000 | 494 |
| 2008-11-21 | 490 | 498 | 478 | 488 | 34,000 | 488 |
| 2008-11-20 | 493 | 495 | 485 | 495 | 42,000 | 495 |
| 2008-11-19 | 524 | 524 | 502 | 506 | 40,000 | 506 |
| 2008-11-18 | 521 | 534 | 511 | 524 | 26,000 | 524 |
| 2008-11-17 | 516 | 531 | 510 | 521 | 30,000 | 521 |
| 2008-11-14 | 550 | 550 | 520 | 536 | 26,000 | 536 |
| 2008-11-13 | 483 | 530 | 483 | 529 | 23,000 | 529 |
| 2008-11-12 | 512 | 520 | 506 | 508 | 51,000 | 508 |
| 2008-11-11 | 585 | 585 | 540 | 548 | 23,000 | 548 |
| 2008-11-10 | 588 | 588 | 565 | 584 | 24,000 | 584 |
| 2008-11-07 | 571 | 578 | 562 | 569 | 35,000 | 569 |
| 2008-11-06 | 589 | 589 | 567 | 580 | 28,000 | 580 |
| 2008-11-05 | 597 | 597 | 580 | 595 | 42,000 | 595 |
| 2008-11-04 | 569 | 569 | 545 | 569 | 11,000 | 569 |
| 2008-10-31 | 549 | 566 | 539 | 566 | 24,000 | 566 |
| 2008-10-30 | 543 | 549 | 530 | 549 | 30,000 | 549 |
| 2008-10-29 | 540 | 550 | 514 | 545 | 30,000 | 545 |
| 2008-10-28 | 456 | 500 | 453 | 500 | 46,000 | 500 |
| 2008-10-27 | 487 | 489 | 470 | 471 | 27,000 | 471 |
| 2008-10-24 | 487 | 492 | 479 | 485 | 26,000 | 485 |
| 2008-10-23 | 506 | 506 | 487 | 502 | 38,000 | 502 |
| 2008-10-22 | 570 | 570 | 526 | 526 | 17,000 | 526 |
| 2008-10-21 | 564 | 565 | 550 | 562 | 46,000 | 562 |
| 2008-10-20 | 550 | 565 | 549 | 565 | 55,000 | 565 |
| 2008-10-17 | 499 | 520 | 490 | 520 | 59,000 | 520 |
| 2008-10-16 | 490 | 490 | 455 | 485 | 21,000 | 485 |
| 2008-10-15 | 500 | 500 | 486 | 492 | 10,000 | 492 |
| 2008-10-14 | 494 | 497 | 486 | 497 | 24,000 | 497 |
| 2008-10-10 | 464 | 464 | 434 | 434 | 35,000 | 434 |
| 2008-10-09 | 485 | 490 | 480 | 484 | 20,000 | 484 |
| 2008-10-08 | 519 | 519 | 484 | 484 | 26,000 | 484 |
| 2008-10-07 | 527 | 528 | 512 | 525 | 24,000 | 525 |
| 2008-10-06 | 561 | 567 | 530 | 535 | 25,000 | 535 |
| 2008-10-03 | 591 | 591 | 572 | 572 | 12,000 | 572 |
| 2008-10-02 | 613 | 613 | 600 | 601 | 29,000 | 601 |
| 2008-10-01 | 620 | 622 | 615 | 622 | 22,000 | 622 |
| 2008-09-30 | 612 | 618 | 605 | 618 | 19,000 | 618 |
| 2008-09-29 | 592 | 620 | 592 | 619 | 25,000 | 619 |
| 2008-09-26 | 585 | 595 | 576 | 592 | 54,000 | 592 |
| 2008-09-25 | 587 | 597 | 580 | 585 | 18,000 | 585 |
| 2008-09-24 | 565 | 581 | 565 | 580 | 39,000 | 580 |
| 2008-09-22 | 612 | 612 | 569 | 571 | 41,000 | 571 |
| 2008-09-19 | 595 | 623 | 556 | 597 | 117,000 | 597 |
| 2008-09-18 | 546 | 573 | 543 | 565 | 50,000 | 565 |
| 2008-09-17 | 556 | 565 | 542 | 546 | 32,000 | 546 |
| 2008-09-16 | 569 | 569 | 545 | 556 | 12,000 | 556 |
| 2008-09-12 | 575 | 583 | 565 | 582 | 67,000 | 582 |
| 2008-09-11 | 558 | 558 | 550 | 555 | 26,000 | 555 |
| 2008-09-10 | 532 | 557 | 532 | 551 | 29,000 | 551 |
| 2008-09-09 | 558 | 558 | 540 | 540 | 20,000 | 540 |
| 2008-09-08 | 536 | 575 | 536 | 560 | 21,000 | 560 |
| 2008-09-05 | 533 | 542 | 512 | 538 | 39,000 | 538 |
| 2008-09-04 | 554 | 560 | 551 | 553 | 20,000 | 553 |
| 2008-09-03 | 556 | 556 | 554 | 554 | 6,000 | 554 |
| 2008-09-02 | 566 | 567 | 543 | 543 | 12,000 | 543 |
| 2008-09-01 | 570 | 577 | 567 | 567 | 14,000 | 567 |
| 2008-08-29 | 560 | 567 | 560 | 565 | 17,000 | 565 |
| 2008-08-28 | 555 | 555 | 537 | 550 | 19,000 | 550 |
| 2008-08-27 | 550 | 561 | 540 | 561 | 10,000 | 561 |
| 2008-08-26 | 563 | 563 | 557 | 560 | 10,000 | 560 |
| 2008-08-25 | 563 | 570 | 563 | 568 | 14,000 | 568 |
| 2008-08-22 | 562 | 562 | 530 | 551 | 39,000 | 551 |
| 2008-08-21 | 541 | 569 | 525 | 561 | 23,000 | 561 |
| 2008-08-20 | 543 | 543 | 532 | 540 | 24,000 | 540 |
| 2008-08-19 | 550 | 550 | 542 | 543 | 36,000 | 543 |
| 2008-08-18 | 537 | 548 | 535 | 546 | 65,000 | 546 |
| 2008-08-15 | 555 | 555 | 528 | 540 | 44,000 | 540 |
| 2008-08-14 | 548 | 548 | 545 | 546 | 74,000 | 546 |
| 2008-08-13 | 561 | 571 | 541 | 553 | 63,000 | 553 |
| 2008-08-12 | 584 | 590 | 563 | 571 | 48,000 | 571 |
| 2008-08-11 | 601 | 601 | 584 | 592 | 15,000 | 592 |
| 2008-08-08 | 600 | 611 | 594 | 611 | 14,000 | 611 |
| 2008-08-07 | 632 | 632 | 591 | 602 | 28,000 | 602 |
| 2008-08-06 | 623 | 638 | 613 | 618 | 33,000 | 618 |
| 2008-08-05 | 623 | 630 | 619 | 619 | 22,000 | 619 |
| 2008-08-04 | 638 | 644 | 627 | 627 | 18,000 | 627 |
| 2008-08-01 | 652 | 652 | 636 | 636 | 14,000 | 636 |
| 2008-07-31 | 669 | 669 | 632 | 658 | 48,000 | 658 |
| 2008-07-30 | 643 | 665 | 643 | 665 | 22,000 | 665 |
| 2008-07-29 | 653 | 653 | 633 | 642 | 35,000 | 642 |
| 2008-07-28 | 654 | 654 | 646 | 653 | 18,000 | 653 |
| 2008-07-25 | 646 | 657 | 646 | 653 | 80,000 | 653 |
| 2008-07-24 | 635 | 650 | 635 | 644 | 28,000 | 644 |
| 2008-07-23 | 640 | 645 | 640 | 644 | 38,000 | 644 |
| 2008-07-22 | 645 | 645 | 639 | 645 | 27,000 | 645 |
| 2008-07-18 | 660 | 660 | 644 | 645 | 45,000 | 645 |
| 2008-07-17 | 647 | 657 | 645 | 650 | 35,000 | 650 |
| 2008-07-16 | 654 | 654 | 646 | 646 | 20,000 | 646 |
| 2008-07-15 | 657 | 658 | 652 | 654 | 31,000 | 654 |
| 2008-07-14 | 653 | 655 | 647 | 650 | 20,000 | 650 |
| 2008-07-11 | 657 | 657 | 647 | 653 | 28,000 | 653 |
| 2008-07-10 | 654 | 658 | 650 | 650 | 41,000 | 650 |
| 2008-07-09 | 660 | 660 | 651 | 653 | 33,000 | 653 |
| 2008-07-08 | 649 | 656 | 649 | 651 | 39,000 | 651 |
| 2008-07-07 | 656 | 662 | 643 | 656 | 30,000 | 656 |
| 2008-07-04 | 657 | 657 | 647 | 656 | 76,000 | 656 |
| 2008-07-03 | 658 | 658 | 642 | 647 | 57,000 | 647 |
| 2008-07-02 | 660 | 660 | 642 | 649 | 60,000 | 649 |
| 2008-07-01 | 648 | 658 | 647 | 650 | 46,000 | 650 |
| 2008-06-30 | 650 | 653 | 635 | 648 | 68,000 | 648 |
| 2008-06-27 | 651 | 654 | 642 | 651 | 54,000 | 651 |
| 2008-06-26 | 657 | 657 | 651 | 651 | 21,000 | 651 |
| 2008-06-25 | 639 | 652 | 632 | 650 | 38,000 | 650 |
| 2008-06-24 | 630 | 633 | 629 | 633 | 28,000 | 633 |
| 2008-06-23 | 641 | 647 | 626 | 637 | 45,000 | 637 |
| 2008-06-20 | 668 | 668 | 648 | 648 | 48,000 | 648 |
| 2008-06-19 | 670 | 670 | 648 | 651 | 19,000 | 651 |
| 2008-06-18 | 662 | 672 | 662 | 670 | 33,000 | 670 |
| 2008-06-17 | 670 | 672 | 659 | 672 | 81,000 | 672 |
| 2008-06-16 | 649 | 676 | 649 | 672 | 54,000 | 672 |
| 2008-06-13 | 668 | 668 | 657 | 659 | 59,000 | 659 |
| 2008-06-12 | 668 | 684 | 653 | 678 | 72,000 | 678 |
| 2008-06-11 | 661 | 676 | 661 | 668 | 74,000 | 668 |
| 2008-06-10 | 667 | 675 | 662 | 667 | 61,000 | 667 |
| 2008-06-09 | 682 | 684 | 668 | 677 | 23,000 | 677 |
| 2008-06-06 | 695 | 700 | 690 | 692 | 36,000 | 692 |
| 2008-06-05 | 670 | 691 | 670 | 689 | 31,000 | 689 |
| 2008-06-04 | 682 | 685 | 671 | 684 | 50,000 | 684 |
| 2008-06-03 | 681 | 684 | 676 | 681 | 51,000 | 681 |
| 2008-06-02 | 665 | 690 | 660 | 690 | 83,000 | 690 |
| 2008-05-30 | 648 | 667 | 648 | 667 | 60,000 | 667 |
| 2008-05-29 | 613 | 634 | 613 | 634 | 31,000 | 634 |
| 2008-05-28 | 617 | 630 | 610 | 615 | 76,000 | 615 |
| 2008-05-27 | 617 | 618 | 611 | 617 | 58,000 | 617 |
| 2008-05-26 | 612 | 620 | 601 | 610 | 62,000 | 610 |
| 2008-05-23 | 604 | 621 | 601 | 612 | 62,000 | 612 |
| 2008-05-22 | 595 | 605 | 595 | 602 | 105,000 | 602 |
| 2008-05-21 | 581 | 589 | 581 | 585 | 93,000 | 585 |
| 2008-05-20 | 579 | 581 | 577 | 580 | 75,000 | 580 |
| 2008-05-19 | 581 | 583 | 577 | 578 | 54,000 | 578 |
| 2008-05-16 | 576 | 585 | 571 | 574 | 96,000 | 574 |
| 2008-05-15 | 573 | 613 | 563 | 573 | 84,000 | 573 |
| 2008-05-14 | 567 | 575 | 561 | 573 | 72,000 | 573 |
| 2008-05-13 | 530 | 588 | 530 | 566 | 71,000 | 566 |
| 2008-05-12 | 541 | 543 | 526 | 540 | 45,000 | 540 |
| 2008-05-09 | 598 | 598 | 558 | 558 | 57,000 | 558 |
| 2008-05-08 | 610 | 611 | 608 | 608 | 31,000 | 608 |
| 2008-05-07 | 612 | 617 | 611 | 611 | 29,000 | 611 |
| 2008-05-02 | 610 | 625 | 610 | 618 | 41,000 | 618 |
| 2008-05-01 | 620 | 620 | 600 | 600 | 19,000 | 600 |
| 2008-04-30 | 606 | 616 | 599 | 612 | 15,000 | 612 |
| 2008-04-28 | 582 | 615 | 582 | 606 | 51,000 | 606 |
| 2008-04-25 | 569 | 605 | 569 | 582 | 53,000 | 582 |
| 2008-04-24 | 557 | 570 | 556 | 567 | 16,000 | 567 |
| 2008-04-23 | 553 | 570 | 553 | 556 | 46,000 | 556 |
| 2008-04-22 | 556 | 556 | 545 | 556 | 20,000 | 556 |
| 2008-04-21 | 545 | 555 | 545 | 549 | 24,000 | 549 |
| 2008-04-18 | 549 | 549 | 538 | 540 | 25,000 | 540 |
| 2008-04-17 | 529 | 539 | 529 | 539 | 12,000 | 539 |
| 2008-04-16 | 533 | 533 | 527 | 528 | 11,000 | 528 |
| 2008-04-15 | 531 | 531 | 520 | 523 | 8,000 | 523 |
| 2008-04-14 | 507 | 522 | 507 | 521 | 16,000 | 521 |
| 2008-04-11 | 522 | 537 | 522 | 537 | 13,000 | 537 |
| 2008-04-10 | 523 | 523 | 520 | 521 | 18,000 | 521 |
| 2008-04-09 | 551 | 551 | 536 | 536 | 9,000 | 536 |
| 2008-04-08 | 542 | 545 | 537 | 541 | 17,000 | 541 |
| 2008-04-07 | 535 | 535 | 525 | 532 | 8,000 | 532 |
| 2008-04-04 | 536 | 536 | 526 | 529 | 14,000 | 529 |
| 2008-04-03 | 538 | 548 | 537 | 545 | 20,000 | 545 |
| 2008-04-02 | 520 | 560 | 520 | 538 | 23,000 | 538 |
| 2008-04-01 | 510 | 525 | 510 | 525 | 14,000 | 525 |
| 2008-03-31 | 529 | 529 | 505 | 512 | 26,000 | 512 |
| 2008-03-28 | 523 | 530 | 518 | 528 | 25,000 | 528 |
| 2008-03-27 | 508 | 515 | 507 | 512 | 30,000 | 512 |
| 2008-03-26 | 507 | 519 | 507 | 515 | 17,000 | 515 |
| 2008-03-25 | 535 | 535 | 512 | 515 | 19,000 | 515 |
| 2008-03-24 | 493 | 513 | 493 | 505 | 26,000 | 505 |
| 2008-03-21 | 493 | 500 | 492 | 498 | 25,000 | 498 |
| 2008-03-19 | 478 | 481 | 475 | 481 | 24,000 | 481 |
| 2008-03-18 | 450 | 459 | 450 | 458 | 35,000 | 458 |
| 2008-03-17 | 461 | 461 | 449 | 449 | 41,000 | 449 |
| 2008-03-14 | 480 | 492 | 478 | 479 | 52,000 | 479 |
| 2008-03-13 | 500 | 500 | 480 | 480 | 41,000 | 480 |
| 2008-03-12 | 530 | 530 | 501 | 509 | 32,000 | 509 |
| 2008-03-11 | 510 | 512 | 490 | 511 | 29,000 | 511 |
| 2008-03-10 | 525 | 525 | 511 | 513 | 19,000 | 513 |
| 2008-03-07 | 540 | 540 | 526 | 531 | 18,000 | 531 |
| 2008-03-06 | 535 | 548 | 528 | 541 | 32,000 | 541 |
| 2008-03-05 | 530 | 543 | 527 | 534 | 30,000 | 534 |
| 2008-03-04 | 561 | 562 | 538 | 546 | 36,000 | 546 |
| 2008-03-03 | 563 | 566 | 563 | 566 | 43,000 | 566 |
| 2008-02-29 | 576 | 578 | 569 | 573 | 42,000 | 573 |
| 2008-02-28 | 565 | 571 | 561 | 569 | 28,000 | 569 |
| 2008-02-27 | 569 | 578 | 569 | 575 | 48,000 | 575 |
| 2008-02-26 | 587 | 587 | 565 | 565 | 39,000 | 565 |
| 2008-02-25 | 565 | 585 | 565 | 581 | 35,000 | 581 |
| 2008-02-22 | 579 | 579 | 560 | 571 | 29,000 | 571 |
| 2008-02-21 | 564 | 582 | 563 | 578 | 34,000 | 578 |
| 2008-02-20 | 588 | 588 | 556 | 562 | 61,000 | 562 |
| 2008-02-19 | 584 | 584 | 567 | 579 | 39,000 | 579 |
| 2008-02-18 | 576 | 585 | 576 | 580 | 46,000 | 580 |
| 2008-02-15 | 571 | 574 | 550 | 573 | 78,000 | 573 |
| 2008-02-14 | 565 | 574 | 562 | 574 | 37,000 | 574 |
| 2008-02-13 | 569 | 576 | 563 | 564 | 48,000 | 564 |
| 2008-02-12 | 593 | 593 | 568 | 569 | 35,000 | 569 |
| 2008-02-08 | 572 | 594 | 572 | 585 | 38,000 | 585 |
| 2008-02-07 | 574 | 589 | 574 | 578 | 28,000 | 578 |
| 2008-02-06 | 582 | 585 | 572 | 574 | 56,000 | 574 |
| 2008-02-05 | 600 | 607 | 597 | 602 | 59,000 | 602 |
| 2008-02-04 | 609 | 620 | 609 | 616 | 30,000 | 616 |
| 2008-02-01 | 609 | 628 | 609 | 609 | 63,000 | 609 |
| 2008-01-31 | 585 | 607 | 585 | 607 | 56,000 | 607 |
| 2008-01-30 | 612 | 613 | 594 | 599 | 73,000 | 599 |
| 2008-01-29 | 591 | 615 | 591 | 612 | 43,000 | 612 |
| 2008-01-28 | 603 | 603 | 590 | 591 | 65,000 | 591 |
| 2008-01-25 | 599 | 613 | 580 | 603 | 66,000 | 603 |
| 2008-01-24 | 580 | 594 | 580 | 593 | 75,000 | 593 |
| 2008-01-23 | 562 | 579 | 561 | 572 | 78,000 | 572 |
| 2008-01-22 | 580 | 587 | 558 | 558 | 107,000 | 558 |
| 2008-01-21 | 606 | 606 | 591 | 594 | 76,000 | 594 |
| 2008-01-18 | 615 | 627 | 600 | 616 | 187,000 | 616 |
| 2008-01-17 | 615 | 626 | 612 | 616 | 122,000 | 616 |
| 2008-01-16 | 620 | 630 | 605 | 615 | 244,000 | 615 |
| 2008-01-15 | 629 | 637 | 619 | 630 | 214,000 | 630 |
| 2008-01-11 | 628 | 640 | 621 | 631 | 133,000 | 631 |
| 2008-01-10 | 646 | 650 | 636 | 636 | 51,000 | 636 |
| 2008-01-09 | 636 | 651 | 636 | 649 | 109,000 | 649 |
| 2008-01-08 | 641 | 670 | 627 | 628 | 82,000 | 628 |
| 2008-01-07 | 640 | 658 | 636 | 641 | 143,000 | 641 |
| 2008-01-04 | 639 | 639 | 609 | 626 | 80,000 | 626 |
分割・併合履歴 ： なし
