1835 東鉄工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 510 | 511 | 507 | 511 | 21,000 | 511 |
| 2009-12-29 | 521 | 521 | 513 | 519 | 16,000 | 519 |
| 2009-12-28 | 517 | 518 | 507 | 513 | 20,000 | 513 |
| 2009-12-25 | 512 | 513 | 509 | 509 | 30,000 | 509 |
| 2009-12-24 | 525 | 527 | 515 | 521 | 17,000 | 521 |
| 2009-12-22 | 521 | 530 | 521 | 524 | 31,000 | 524 |
| 2009-12-21 | 535 | 535 | 522 | 522 | 26,000 | 522 |
| 2009-12-18 | 515 | 535 | 510 | 535 | 54,000 | 535 |
| 2009-12-17 | 507 | 510 | 502 | 510 | 30,000 | 510 |
| 2009-12-16 | 494 | 502 | 494 | 502 | 22,000 | 502 |
| 2009-12-15 | 501 | 501 | 497 | 497 | 9,000 | 497 |
| 2009-12-14 | 500 | 500 | 485 | 496 | 39,000 | 496 |
| 2009-12-11 | 489 | 495 | 483 | 495 | 54,000 | 495 |
| 2009-12-10 | 479 | 484 | 479 | 484 | 27,000 | 484 |
| 2009-12-09 | 486 | 487 | 479 | 484 | 66,000 | 484 |
| 2009-12-08 | 494 | 494 | 479 | 485 | 43,000 | 485 |
| 2009-12-07 | 492 | 497 | 492 | 494 | 27,000 | 494 |
| 2009-12-04 | 508 | 508 | 494 | 496 | 41,000 | 496 |
| 2009-12-03 | 499 | 512 | 499 | 510 | 34,000 | 510 |
| 2009-12-02 | 497 | 502 | 492 | 494 | 36,000 | 494 |
| 2009-12-01 | 487 | 497 | 487 | 497 | 34,000 | 497 |
| 2009-11-30 | 482 | 488 | 476 | 482 | 58,000 | 482 |
| 2009-11-27 | 482 | 489 | 476 | 483 | 42,000 | 483 |
| 2009-11-26 | 483 | 492 | 483 | 490 | 44,000 | 490 |
| 2009-11-25 | 479 | 490 | 479 | 488 | 54,000 | 488 |
| 2009-11-24 | 482 | 487 | 474 | 476 | 65,000 | 476 |
| 2009-11-20 | 478 | 487 | 476 | 478 | 63,000 | 478 |
| 2009-11-19 | 490 | 491 | 477 | 483 | 40,000 | 483 |
| 2009-11-18 | 492 | 502 | 490 | 490 | 53,000 | 490 |
| 2009-11-17 | 511 | 511 | 494 | 497 | 35,000 | 497 |
| 2009-11-16 | 516 | 516 | 489 | 506 | 39,000 | 506 |
| 2009-11-13 | 515 | 516 | 506 | 506 | 40,000 | 506 |
| 2009-11-12 | 530 | 540 | 515 | 515 | 30,000 | 515 |
| 2009-11-11 | 525 | 536 | 523 | 528 | 38,000 | 528 |
| 2009-11-10 | 522 | 528 | 515 | 520 | 43,000 | 520 |
| 2009-11-09 | 511 | 548 | 511 | 516 | 91,000 | 516 |
| 2009-11-06 | 522 | 522 | 506 | 511 | 44,000 | 511 |
| 2009-11-05 | 527 | 527 | 512 | 522 | 27,000 | 522 |
| 2009-11-04 | 523 | 525 | 514 | 517 | 16,000 | 517 |
| 2009-11-02 | 516 | 524 | 510 | 523 | 35,000 | 523 |
| 2009-10-30 | 529 | 545 | 529 | 534 | 50,000 | 534 |
| 2009-10-29 | 536 | 536 | 521 | 522 | 89,000 | 522 |
| 2009-10-28 | 552 | 552 | 530 | 539 | 79,000 | 539 |
| 2009-10-27 | 553 | 555 | 540 | 542 | 60,000 | 542 |
| 2009-10-26 | 565 | 566 | 552 | 555 | 82,000 | 555 |
| 2009-10-23 | 575 | 575 | 563 | 565 | 90,000 | 565 |
| 2009-10-22 | 593 | 598 | 574 | 575 | 64,000 | 575 |
| 2009-10-21 | 595 | 596 | 585 | 593 | 49,000 | 593 |
| 2009-10-20 | 600 | 608 | 600 | 604 | 31,000 | 604 |
| 2009-10-19 | 601 | 602 | 595 | 600 | 56,000 | 600 |
| 2009-10-16 | 613 | 613 | 591 | 594 | 13,000 | 594 |
| 2009-10-15 | 615 | 622 | 605 | 614 | 25,000 | 614 |
| 2009-10-14 | 620 | 625 | 607 | 615 | 30,000 | 615 |
| 2009-10-13 | 629 | 629 | 620 | 620 | 23,000 | 620 |
| 2009-10-09 | 628 | 639 | 622 | 626 | 29,000 | 626 |
| 2009-10-08 | 637 | 637 | 617 | 626 | 34,000 | 626 |
| 2009-10-07 | 610 | 629 | 607 | 617 | 68,000 | 617 |
| 2009-10-06 | 627 | 636 | 616 | 620 | 36,000 | 620 |
| 2009-10-05 | 618 | 624 | 611 | 618 | 44,000 | 618 |
| 2009-10-02 | 634 | 636 | 616 | 616 | 39,000 | 616 |
| 2009-10-01 | 644 | 648 | 631 | 633 | 71,000 | 633 |
| 2009-09-30 | 654 | 655 | 623 | 635 | 67,000 | 635 |
| 2009-09-29 | 665 | 667 | 656 | 664 | 41,000 | 664 |
| 2009-09-28 | 662 | 668 | 656 | 667 | 36,000 | 667 |
| 2009-09-25 | 663 | 674 | 659 | 664 | 46,000 | 664 |
| 2009-09-24 | 668 | 679 | 660 | 670 | 102,000 | 670 |
| 2009-09-18 | 650 | 670 | 638 | 670 | 132,000 | 670 |
| 2009-09-17 | 623 | 646 | 623 | 643 | 98,000 | 643 |
| 2009-09-16 | 622 | 638 | 619 | 628 | 146,000 | 628 |
| 2009-09-15 | 614 | 626 | 613 | 620 | 132,000 | 620 |
| 2009-09-14 | 607 | 617 | 600 | 610 | 203,000 | 610 |
| 2009-09-11 | 618 | 620 | 600 | 607 | 359,000 | 607 |
| 2009-09-10 | 653 | 660 | 648 | 656 | 53,000 | 656 |
| 2009-09-09 | 646 | 657 | 641 | 656 | 68,000 | 656 |
| 2009-09-08 | 654 | 655 | 649 | 652 | 31,000 | 652 |
| 2009-09-07 | 656 | 663 | 651 | 661 | 24,000 | 661 |
| 2009-09-04 | 656 | 670 | 655 | 661 | 84,000 | 661 |
| 2009-09-03 | 657 | 668 | 644 | 665 | 41,000 | 665 |
| 2009-09-02 | 655 | 662 | 650 | 656 | 64,000 | 656 |
| 2009-09-01 | 647 | 658 | 640 | 658 | 58,000 | 658 |
| 2009-08-31 | 648 | 658 | 646 | 646 | 50,000 | 646 |
| 2009-08-28 | 656 | 656 | 639 | 653 | 69,000 | 653 |
| 2009-08-27 | 653 | 657 | 645 | 656 | 57,000 | 656 |
| 2009-08-26 | 653 | 654 | 631 | 652 | 110,000 | 652 |
| 2009-08-25 | 647 | 668 | 644 | 653 | 114,000 | 653 |
| 2009-08-24 | 632 | 663 | 632 | 648 | 65,000 | 648 |
| 2009-08-21 | 630 | 632 | 622 | 629 | 113,000 | 629 |
| 2009-08-20 | 631 | 640 | 625 | 630 | 86,000 | 630 |
| 2009-08-19 | 635 | 642 | 627 | 635 | 61,000 | 635 |
| 2009-08-18 | 614 | 639 | 614 | 639 | 66,000 | 639 |
| 2009-08-17 | 614 | 628 | 612 | 628 | 113,000 | 628 |
| 2009-08-14 | 624 | 633 | 619 | 626 | 161,000 | 626 |
| 2009-08-13 | 626 | 641 | 617 | 633 | 147,000 | 633 |
| 2009-08-12 | 643 | 643 | 617 | 618 | 116,000 | 618 |
| 2009-08-11 | 637 | 645 | 636 | 644 | 83,000 | 644 |
| 2009-08-10 | 626 | 646 | 621 | 637 | 87,000 | 637 |
| 2009-08-07 | 620 | 628 | 611 | 621 | 72,000 | 621 |
| 2009-08-06 | 611 | 622 | 606 | 620 | 71,000 | 620 |
| 2009-08-05 | 606 | 625 | 601 | 611 | 98,000 | 611 |
| 2009-08-04 | 601 | 605 | 597 | 605 | 70,000 | 605 |
| 2009-08-03 | 600 | 600 | 595 | 597 | 57,000 | 597 |
| 2009-07-31 | 588 | 600 | 588 | 599 | 66,000 | 599 |
| 2009-07-30 | 593 | 594 | 584 | 592 | 41,000 | 592 |
| 2009-07-29 | 592 | 596 | 590 | 592 | 30,000 | 592 |
| 2009-07-28 | 588 | 594 | 579 | 592 | 81,000 | 592 |
| 2009-07-27 | 563 | 590 | 563 | 580 | 126,000 | 580 |
| 2009-07-24 | 563 | 563 | 552 | 557 | 92,000 | 557 |
| 2009-07-23 | 560 | 560 | 546 | 548 | 109,000 | 548 |
| 2009-07-22 | 563 | 563 | 555 | 558 | 80,000 | 558 |
| 2009-07-21 | 551 | 562 | 546 | 553 | 92,000 | 553 |
| 2009-07-17 | 552 | 555 | 542 | 542 | 101,000 | 542 |
| 2009-07-16 | 555 | 557 | 550 | 551 | 64,000 | 551 |
| 2009-07-15 | 579 | 598 | 552 | 552 | 121,000 | 552 |
| 2009-07-14 | 567 | 575 | 551 | 569 | 65,000 | 569 |
| 2009-07-13 | 590 | 590 | 572 | 572 | 51,000 | 572 |
| 2009-07-10 | 603 | 603 | 586 | 598 | 40,000 | 598 |
| 2009-07-09 | 596 | 608 | 596 | 602 | 85,000 | 602 |
| 2009-07-08 | 592 | 604 | 592 | 595 | 52,000 | 595 |
| 2009-07-07 | 590 | 606 | 590 | 604 | 51,000 | 604 |
| 2009-07-06 | 594 | 594 | 576 | 588 | 24,000 | 588 |
| 2009-07-03 | 600 | 600 | 588 | 597 | 45,000 | 597 |
| 2009-07-02 | 595 | 606 | 590 | 601 | 110,000 | 601 |
| 2009-07-01 | 589 | 598 | 585 | 588 | 76,000 | 588 |
| 2009-06-30 | 581 | 588 | 577 | 585 | 35,000 | 585 |
| 2009-06-29 | 584 | 590 | 580 | 587 | 39,000 | 587 |
| 2009-06-26 | 576 | 586 | 571 | 583 | 120,000 | 583 |
| 2009-06-25 | 555 | 573 | 555 | 572 | 44,000 | 572 |
| 2009-06-24 | 547 | 550 | 544 | 550 | 61,000 | 550 |
| 2009-06-23 | 534 | 556 | 534 | 547 | 52,000 | 547 |
| 2009-06-22 | 541 | 556 | 534 | 534 | 66,000 | 534 |
| 2009-06-19 | 562 | 563 | 541 | 542 | 95,000 | 542 |
| 2009-06-18 | 571 | 584 | 550 | 555 | 51,000 | 555 |
| 2009-06-17 | 523 | 569 | 518 | 562 | 114,000 | 562 |
| 2009-06-16 | 522 | 533 | 517 | 525 | 59,000 | 525 |
| 2009-06-15 | 526 | 534 | 526 | 532 | 23,000 | 532 |
| 2009-06-12 | 517 | 527 | 517 | 526 | 50,000 | 526 |
| 2009-06-11 | 519 | 526 | 518 | 524 | 12,000 | 524 |
| 2009-06-10 | 521 | 523 | 512 | 523 | 31,000 | 523 |
| 2009-06-09 | 523 | 529 | 521 | 521 | 35,000 | 521 |
| 2009-06-08 | 515 | 527 | 515 | 525 | 63,000 | 525 |
| 2009-06-05 | 524 | 538 | 512 | 513 | 121,000 | 513 |
| 2009-06-04 | 483 | 490 | 482 | 489 | 61,000 | 489 |
| 2009-06-03 | 480 | 491 | 480 | 481 | 44,000 | 481 |
| 2009-06-02 | 480 | 482 | 476 | 479 | 39,000 | 479 |
| 2009-06-01 | 478 | 480 | 474 | 477 | 19,000 | 477 |
| 2009-05-29 | 473 | 478 | 472 | 475 | 29,000 | 475 |
| 2009-05-28 | 470 | 478 | 470 | 475 | 39,000 | 475 |
| 2009-05-27 | 481 | 481 | 474 | 475 | 46,000 | 475 |
| 2009-05-26 | 481 | 481 | 475 | 481 | 38,000 | 481 |
| 2009-05-25 | 480 | 483 | 479 | 479 | 76,000 | 479 |
| 2009-05-22 | 475 | 479 | 465 | 478 | 65,000 | 478 |
| 2009-05-21 | 481 | 481 | 475 | 480 | 55,000 | 480 |
| 2009-05-20 | 480 | 482 | 477 | 481 | 157,000 | 481 |
| 2009-05-19 | 470 | 480 | 467 | 480 | 80,000 | 480 |
| 2009-05-18 | 479 | 480 | 474 | 474 | 26,000 | 474 |
| 2009-05-15 | 476 | 478 | 473 | 478 | 36,000 | 478 |
| 2009-05-14 | 477 | 477 | 471 | 474 | 34,000 | 474 |
| 2009-05-13 | 473 | 477 | 467 | 477 | 41,000 | 477 |
| 2009-05-12 | 475 | 478 | 471 | 478 | 32,000 | 478 |
| 2009-05-11 | 486 | 486 | 478 | 481 | 118,000 | 481 |
| 2009-05-08 | 447 | 503 | 444 | 481 | 167,000 | 481 |
| 2009-05-07 | 459 | 459 | 452 | 452 | 27,000 | 452 |
| 2009-05-01 | 459 | 460 | 450 | 458 | 34,000 | 458 |
| 2009-04-30 | 451 | 460 | 444 | 460 | 66,000 | 460 |
| 2009-04-28 | 451 | 455 | 449 | 451 | 23,000 | 451 |
| 2009-04-27 | 454 | 455 | 451 | 451 | 35,000 | 451 |
| 2009-04-24 | 460 | 461 | 455 | 459 | 89,000 | 459 |
| 2009-04-23 | 464 | 465 | 456 | 460 | 52,000 | 460 |
| 2009-04-22 | 471 | 473 | 461 | 466 | 43,000 | 466 |
| 2009-04-21 | 465 | 470 | 452 | 470 | 55,000 | 470 |
| 2009-04-20 | 470 | 470 | 464 | 469 | 41,000 | 469 |
| 2009-04-17 | 464 | 470 | 459 | 467 | 45,000 | 467 |
| 2009-04-16 | 453 | 464 | 453 | 460 | 27,000 | 460 |
| 2009-04-15 | 457 | 457 | 447 | 453 | 28,000 | 453 |
| 2009-04-14 | 455 | 463 | 452 | 457 | 29,000 | 457 |
| 2009-04-13 | 446 | 460 | 446 | 457 | 32,000 | 457 |
| 2009-04-10 | 458 | 458 | 451 | 451 | 35,000 | 451 |
| 2009-04-09 | 460 | 462 | 451 | 458 | 32,000 | 458 |
| 2009-04-08 | 457 | 462 | 453 | 460 | 40,000 | 460 |
| 2009-04-07 | 464 | 464 | 456 | 462 | 39,000 | 462 |
| 2009-04-06 | 459 | 466 | 458 | 466 | 55,000 | 466 |
| 2009-04-03 | 457 | 457 | 445 | 449 | 34,000 | 449 |
| 2009-04-02 | 457 | 463 | 447 | 452 | 43,000 | 452 |
| 2009-04-01 | 461 | 462 | 451 | 457 | 42,000 | 457 |
| 2009-03-31 | 463 | 469 | 463 | 466 | 44,000 | 466 |
| 2009-03-30 | 473 | 473 | 458 | 458 | 27,000 | 458 |
| 2009-03-27 | 474 | 474 | 467 | 468 | 101,000 | 468 |
| 2009-03-26 | 470 | 474 | 468 | 474 | 49,000 | 474 |
| 2009-03-25 | 467 | 472 | 460 | 472 | 53,000 | 472 |
| 2009-03-24 | 452 | 462 | 452 | 457 | 53,000 | 457 |
| 2009-03-23 | 439 | 447 | 437 | 441 | 101,000 | 441 |
| 2009-03-19 | 423 | 443 | 423 | 431 | 95,000 | 431 |
| 2009-03-18 | 425 | 436 | 423 | 424 | 56,000 | 424 |
| 2009-03-17 | 425 | 425 | 419 | 420 | 76,000 | 420 |
| 2009-03-16 | 425 | 435 | 422 | 425 | 24,000 | 425 |
| 2009-03-13 | 420 | 421 | 418 | 420 | 106,000 | 420 |
| 2009-03-12 | 416 | 419 | 413 | 413 | 17,000 | 413 |
| 2009-03-11 | 428 | 428 | 417 | 418 | 31,000 | 418 |
| 2009-03-10 | 414 | 417 | 400 | 413 | 28,000 | 413 |
| 2009-03-09 | 442 | 444 | 411 | 413 | 61,000 | 413 |
| 2009-03-06 | 450 | 451 | 446 | 447 | 47,000 | 447 |
| 2009-03-05 | 450 | 450 | 445 | 445 | 49,000 | 445 |
| 2009-03-04 | 442 | 450 | 442 | 448 | 66,000 | 448 |
| 2009-03-03 | 438 | 446 | 432 | 446 | 14,000 | 446 |
| 2009-03-02 | 451 | 452 | 440 | 448 | 65,000 | 448 |
| 2009-02-27 | 469 | 470 | 455 | 456 | 49,000 | 456 |
| 2009-02-26 | 475 | 475 | 470 | 473 | 38,000 | 473 |
| 2009-02-25 | 500 | 507 | 475 | 477 | 52,000 | 477 |
| 2009-02-24 | 480 | 495 | 480 | 495 | 40,000 | 495 |
| 2009-02-23 | 486 | 500 | 464 | 476 | 69,000 | 476 |
| 2009-02-20 | 501 | 502 | 487 | 488 | 63,000 | 488 |
| 2009-02-19 | 509 | 514 | 498 | 502 | 57,000 | 502 |
| 2009-02-18 | 512 | 525 | 509 | 512 | 25,000 | 512 |
| 2009-02-17 | 511 | 515 | 511 | 511 | 30,000 | 511 |
| 2009-02-16 | 547 | 547 | 515 | 519 | 48,000 | 519 |
| 2009-02-13 | 571 | 571 | 530 | 537 | 64,000 | 537 |
| 2009-02-12 | 575 | 576 | 571 | 571 | 15,000 | 571 |
| 2009-02-10 | 591 | 591 | 576 | 577 | 19,000 | 577 |
| 2009-02-09 | 595 | 599 | 591 | 591 | 12,000 | 591 |
| 2009-02-06 | 605 | 609 | 602 | 604 | 46,000 | 604 |
| 2009-02-05 | 614 | 614 | 604 | 611 | 20,000 | 611 |
| 2009-02-04 | 610 | 611 | 607 | 610 | 31,000 | 610 |
| 2009-02-03 | 609 | 615 | 609 | 610 | 41,000 | 610 |
| 2009-02-02 | 602 | 607 | 597 | 604 | 31,000 | 604 |
| 2009-01-30 | 607 | 607 | 600 | 604 | 13,000 | 604 |
| 2009-01-29 | 612 | 612 | 600 | 609 | 25,000 | 609 |
| 2009-01-28 | 612 | 615 | 605 | 612 | 35,000 | 612 |
| 2009-01-27 | 595 | 612 | 595 | 612 | 35,000 | 612 |
| 2009-01-26 | 586 | 601 | 586 | 595 | 52,000 | 595 |
| 2009-01-23 | 615 | 615 | 598 | 600 | 37,000 | 600 |
| 2009-01-22 | 616 | 617 | 609 | 615 | 28,000 | 615 |
| 2009-01-21 | 601 | 621 | 590 | 615 | 58,000 | 615 |
| 2009-01-20 | 620 | 628 | 617 | 621 | 63,000 | 621 |
| 2009-01-19 | 617 | 620 | 611 | 619 | 62,000 | 619 |
| 2009-01-16 | 594 | 605 | 592 | 605 | 45,000 | 605 |
| 2009-01-15 | 564 | 586 | 558 | 584 | 87,000 | 584 |
| 2009-01-14 | 559 | 575 | 556 | 574 | 47,000 | 574 |
| 2009-01-13 | 577 | 577 | 560 | 560 | 61,000 | 560 |
| 2009-01-09 | 626 | 629 | 602 | 605 | 80,000 | 605 |
| 2009-01-08 | 618 | 626 | 610 | 620 | 144,000 | 620 |
| 2009-01-07 | 607 | 627 | 592 | 622 | 119,000 | 622 |
| 2009-01-06 | 584 | 592 | 583 | 589 | 24,000 | 589 |
| 2009-01-05 | 597 | 597 | 580 | 587 | 15,000 | 587 |
分割・併合履歴 ： なし
