東鉄工業(1835)の株価時系列情報
東鉄工業(1835)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,220 | 1,220 | 1,190 | 1,220 | 28,000 |
| 1991/12/27 | 1,230 | 1,230 | 1,200 | 1,200 | 27,000 |
| 1991/12/26 | 1,190 | 1,190 | 1,160 | 1,160 | 13,000 |
| 1991/12/25 | 1,150 | 1,200 | 1,150 | 1,200 | 24,000 |
| 1991/12/24 | 1,180 | 1,200 | 1,170 | 1,170 | 8,000 |
| 1991/12/20 | 1,190 | 1,200 | 1,180 | 1,180 | 29,000 |
| 1991/12/19 | 1,160 | 1,170 | 1,160 | 1,170 | 62,000 |
| 1991/12/18 | 1,170 | 1,180 | 1,170 | 1,170 | 53,000 |
| 1991/12/17 | 1,220 | 1,230 | 1,200 | 1,200 | 32,000 |
| 1991/12/16 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1991/12/13 | 1,210 | 1,210 | 1,190 | 1,210 | 8,000 |
| 1991/12/12 | 1,150 | 1,200 | 1,150 | 1,200 | 22,000 |
| 1991/12/11 | 1,210 | 1,210 | 1,160 | 1,160 | 88,000 |
| 1991/12/10 | 1,190 | 1,200 | 1,190 | 1,190 | 16,000 |
| 1991/12/09 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 |
| 1991/12/06 | 1,220 | 1,220 | 1,210 | 1,220 | 39,000 |
| 1991/12/05 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 |
| 1991/12/04 | 1,230 | 1,250 | 1,220 | 1,250 | 42,000 |
| 1991/12/03 | 1,200 | 1,250 | 1,200 | 1,250 | 69,000 |
| 1991/12/02 | 1,220 | 1,240 | 1,220 | 1,220 | 22,000 |
| 1991/11/29 | 1,240 | 1,250 | 1,230 | 1,250 | 35,000 |
| 1991/11/28 | 1,240 | 1,240 | 1,220 | 1,240 | 26,000 |
| 1991/11/27 | 1,240 | 1,260 | 1,240 | 1,250 | 144,000 |
| 1991/11/26 | 1,230 | 1,260 | 1,230 | 1,260 | 61,000 |
| 1991/11/25 | 1,210 | 1,220 | 1,210 | 1,220 | 137,000 |
| 1991/11/22 | 1,210 | 1,220 | 1,200 | 1,210 | 38,000 |
| 1991/11/21 | 1,200 | 1,210 | 1,190 | 1,210 | 36,000 |
| 1991/11/20 | 1,200 | 1,200 | 1,190 | 1,190 | 37,000 |
| 1991/11/19 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1991/11/18 | 1,200 | 1,210 | 1,190 | 1,190 | 33,000 |
| 1991/11/15 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1991/11/14 | 1,290 | 1,290 | 1,250 | 1,250 | 62,000 |
| 1991/11/13 | 1,290 | 1,300 | 1,290 | 1,290 | 21,000 |
| 1991/11/12 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1991/11/11 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1991/11/08 | 1,290 | 1,300 | 1,260 | 1,300 | 34,000 |
| 1991/11/07 | 1,300 | 1,300 | 1,270 | 1,270 | 12,000 |
| 1991/11/06 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1991/11/05 | 1,330 | 1,340 | 1,320 | 1,330 | 79,000 |
| 1991/11/01 | 1,330 | 1,330 | 1,290 | 1,310 | 25,000 |
| 1991/10/31 | 1,350 | 1,360 | 1,340 | 1,350 | 164,000 |
| 1991/10/30 | 1,360 | 1,370 | 1,340 | 1,360 | 91,000 |
| 1991/10/29 | 1,340 | 1,370 | 1,330 | 1,330 | 209,000 |
| 1991/10/28 | 1,320 | 1,330 | 1,290 | 1,330 | 44,000 |
| 1991/10/25 | 1,310 | 1,310 | 1,300 | 1,300 | 39,000 |
| 1991/10/24 | 1,320 | 1,320 | 1,290 | 1,300 | 187,000 |
| 1991/10/23 | 1,300 | 1,320 | 1,290 | 1,300 | 188,000 |
| 1991/10/22 | 1,310 | 1,350 | 1,310 | 1,310 | 384,000 |
| 1991/10/21 | 1,290 | 1,330 | 1,290 | 1,310 | 293,000 |
| 1991/10/18 | 1,240 | 1,310 | 1,230 | 1,290 | 353,000 |
| 1991/10/17 | 1,240 | 1,270 | 1,220 | 1,220 | 149,000 |
| 1991/10/16 | 1,220 | 1,250 | 1,220 | 1,220 | 440,000 |
| 1991/10/15 | 1,220 | 1,220 | 1,200 | 1,210 | 40,000 |
| 1991/10/14 | 1,230 | 1,230 | 1,200 | 1,230 | 64,000 |
| 1991/10/11 | 1,220 | 1,240 | 1,220 | 1,220 | 84,000 |
| 1991/10/09 | 1,220 | 1,230 | 1,220 | 1,220 | 59,000 |
| 1991/10/08 | 1,220 | 1,230 | 1,210 | 1,210 | 58,000 |
| 1991/10/07 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 |
| 1991/10/04 | 1,200 | 1,220 | 1,180 | 1,180 | 18,000 |
| 1991/10/03 | 1,180 | 1,230 | 1,170 | 1,230 | 219,000 |
| 1991/10/02 | 1,210 | 1,210 | 1,180 | 1,210 | 85,000 |
| 1991/10/01 | 1,130 | 1,240 | 1,130 | 1,220 | 317,000 |
| 1991/09/30 | 1,150 | 1,150 | 1,140 | 1,140 | 33,000 |
| 1991/09/27 | 1,110 | 1,150 | 1,100 | 1,150 | 187,000 |
| 1991/09/26 | 1,040 | 1,110 | 1,040 | 1,110 | 33,000 |
| 1991/09/25 | 1,080 | 1,080 | 1,040 | 1,040 | 22,000 |
| 1991/09/24 | 1,060 | 1,060 | 1,040 | 1,050 | 31,000 |
| 1991/09/20 | 1,120 | 1,120 | 1,080 | 1,080 | 33,000 |
| 1991/09/19 | 1,090 | 1,090 | 1,080 | 1,080 | 31,000 |
| 1991/09/18 | 1,080 | 1,100 | 1,080 | 1,090 | 37,000 |
| 1991/09/17 | 1,100 | 1,100 | 1,080 | 1,080 | 52,000 |
| 1991/09/13 | 1,050 | 1,090 | 1,050 | 1,090 | 60,000 |
| 1991/09/12 | 1,030 | 1,050 | 1,010 | 1,010 | 112,000 |
| 1991/09/11 | 1,040 | 1,060 | 1,030 | 1,030 | 47,000 |
| 1991/09/10 | 1,080 | 1,080 | 1,040 | 1,040 | 51,000 |
| 1991/09/09 | 1,070 | 1,100 | 1,060 | 1,060 | 23,000 |
| 1991/09/06 | 1,030 | 1,070 | 1,020 | 1,070 | 68,000 |
| 1991/09/05 | 1,020 | 1,040 | 1,010 | 1,020 | 20,000 |
| 1991/09/04 | 1,010 | 1,030 | 1,010 | 1,030 | 16,000 |
| 1991/09/03 | 1,020 | 1,040 | 1,000 | 1,000 | 10,000 |
| 1991/09/02 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 |
| 1991/08/30 | 1,000 | 1,000 | 990 | 990 | 18,000 |
| 1991/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991/08/28 | 1,000 | 1,000 | 990 | 1,000 | 14,000 |
| 1991/08/27 | 1,000 | 1,020 | 991 | 991 | 3,000 |
| 1991/08/26 | 1,020 | 1,020 | 990 | 990 | 16,000 |
| 1991/08/23 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 |
| 1991/08/22 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 |
| 1991/08/21 | 1,000 | 1,020 | 990 | 1,000 | 91,000 |
| 1991/08/20 | 1,000 | 1,000 | 980 | 1,000 | 56,000 |
| 1991/08/19 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1991/08/16 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1991/08/15 | 1,080 | 1,100 | 1,080 | 1,080 | 40,000 |
| 1991/08/14 | 1,090 | 1,120 | 1,090 | 1,100 | 51,000 |
| 1991/08/13 | 1,100 | 1,100 | 1,080 | 1,090 | 20,000 |
| 1991/08/12 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
| 1991/08/09 | 1,140 | 1,160 | 1,140 | 1,150 | 14,000 |
| 1991/08/08 | 1,180 | 1,200 | 1,160 | 1,160 | 28,000 |
| 1991/08/07 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1991/08/06 | 1,210 | 1,210 | 1,180 | 1,180 | 23,000 |
| 1991/08/05 | 1,200 | 1,230 | 1,200 | 1,220 | 51,000 |
| 1991/08/02 | 1,190 | 1,230 | 1,190 | 1,220 | 68,000 |
| 1991/08/01 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 |
| 1991/07/31 | 1,190 | 1,210 | 1,190 | 1,190 | 43,000 |
| 1991/07/30 | 1,180 | 1,200 | 1,180 | 1,190 | 12,000 |
| 1991/07/29 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
| 1991/07/26 | 1,190 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1991/07/25 | 1,180 | 1,190 | 1,160 | 1,190 | 45,000 |
| 1991/07/24 | 1,120 | 1,160 | 1,120 | 1,160 | 42,000 |
| 1991/07/23 | 1,130 | 1,140 | 1,100 | 1,120 | 40,000 |
| 1991/07/22 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
| 1991/07/19 | 1,160 | 1,170 | 1,140 | 1,150 | 31,000 |
| 1991/07/18 | 1,160 | 1,170 | 1,130 | 1,140 | 60,000 |
| 1991/07/17 | 1,210 | 1,220 | 1,180 | 1,180 | 50,000 |
| 1991/07/16 | 1,180 | 1,210 | 1,160 | 1,210 | 52,000 |
| 1991/07/15 | 1,150 | 1,180 | 1,140 | 1,160 | 34,000 |
| 1991/07/12 | 1,100 | 1,150 | 1,100 | 1,150 | 116,000 |
| 1991/07/11 | 1,090 | 1,100 | 1,090 | 1,100 | 31,000 |
| 1991/07/10 | 1,040 | 1,100 | 1,010 | 1,100 | 45,000 |
| 1991/07/09 | 1,060 | 1,060 | 1,000 | 1,060 | 36,000 |
| 1991/07/08 | 1,060 | 1,060 | 1,050 | 1,060 | 50,000 |
| 1991/07/05 | 1,120 | 1,120 | 1,070 | 1,100 | 64,000 |
| 1991/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 |
| 1991/07/03 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1991/07/02 | 1,170 | 1,200 | 1,170 | 1,190 | 103,000 |
| 1991/07/01 | 1,160 | 1,160 | 1,140 | 1,150 | 77,000 |
| 1991/06/28 | 1,120 | 1,140 | 1,120 | 1,120 | 30,000 |
| 1991/06/27 | 1,130 | 1,160 | 1,130 | 1,140 | 33,000 |
| 1991/06/26 | 1,180 | 1,210 | 1,160 | 1,180 | 83,000 |
| 1991/06/25 | 1,190 | 1,210 | 1,160 | 1,190 | 64,000 |
| 1991/06/24 | 1,250 | 1,250 | 1,210 | 1,250 | 38,000 |
| 1991/06/21 | 1,250 | 1,250 | 1,220 | 1,240 | 30,000 |
| 1991/06/20 | 1,210 | 1,250 | 1,210 | 1,240 | 47,000 |
| 1991/06/19 | 1,250 | 1,250 | 1,210 | 1,210 | 19,000 |
| 1991/06/18 | 1,300 | 1,310 | 1,270 | 1,270 | 59,000 |
| 1991/06/17 | 1,290 | 1,290 | 1,260 | 1,280 | 28,000 |
| 1991/06/14 | 1,230 | 1,290 | 1,230 | 1,290 | 28,000 |
| 1991/06/13 | 1,210 | 1,250 | 1,210 | 1,250 | 18,000 |
| 1991/06/12 | 1,200 | 1,240 | 1,200 | 1,220 | 78,000 |
| 1991/06/11 | 1,190 | 1,190 | 1,170 | 1,180 | 28,000 |
| 1991/06/10 | 1,220 | 1,220 | 1,180 | 1,190 | 76,000 |
| 1991/06/07 | 1,250 | 1,270 | 1,250 | 1,250 | 49,000 |
| 1991/06/06 | 1,290 | 1,290 | 1,210 | 1,250 | 65,000 |
| 1991/06/05 | 1,260 | 1,280 | 1,250 | 1,270 | 26,000 |
| 1991/06/04 | 1,300 | 1,300 | 1,230 | 1,230 | 43,000 |
| 1991/06/03 | 1,320 | 1,320 | 1,300 | 1,300 | 28,000 |
| 1991/05/31 | 1,280 | 1,330 | 1,280 | 1,320 | 185,000 |
| 1991/05/30 | 1,280 | 1,280 | 1,270 | 1,280 | 59,000 |
| 1991/05/29 | 1,260 | 1,300 | 1,260 | 1,280 | 185,000 |
| 1991/05/28 | 1,290 | 1,300 | 1,250 | 1,250 | 56,000 |
| 1991/05/27 | 1,350 | 1,350 | 1,300 | 1,350 | 92,000 |
| 1991/05/24 | 1,380 | 1,390 | 1,350 | 1,360 | 258,000 |
| 1991/05/23 | 1,350 | 1,420 | 1,340 | 1,400 | 803,000 |
| 1991/05/22 | 1,360 | 1,390 | 1,360 | 1,360 | 174,000 |
| 1991/05/21 | 1,390 | 1,420 | 1,330 | 1,380 | 429,000 |
| 1991/05/20 | 1,400 | 1,410 | 1,360 | 1,370 | 107,000 |
| 1991/05/17 | 1,350 | 1,410 | 1,350 | 1,390 | 341,000 |
| 1991/05/16 | 1,390 | 1,400 | 1,340 | 1,350 | 305,000 |
| 1991/05/15 | 1,380 | 1,410 | 1,350 | 1,400 | 741,000 |
| 1991/05/14 | 1,330 | 1,390 | 1,330 | 1,390 | 723,000 |
| 1991/05/13 | 1,350 | 1,350 | 1,320 | 1,330 | 119,000 |
| 1991/05/10 | 1,390 | 1,390 | 1,360 | 1,360 | 727,000 |
| 1991/05/09 | 1,280 | 1,380 | 1,270 | 1,380 | 1,449,000 |
| 1991/05/08 | 1,310 | 1,320 | 1,260 | 1,260 | 378,000 |
| 1991/05/07 | 1,290 | 1,310 | 1,270 | 1,310 | 824,000 |
| 1991/05/02 | 1,290 | 1,310 | 1,260 | 1,260 | 1,858,000 |
| 1991/05/01 | 1,180 | 1,250 | 1,160 | 1,250 | 1,173,000 |
| 1991/04/30 | 1,120 | 1,170 | 1,100 | 1,170 | 470,000 |
| 1991/04/26 | 1,120 | 1,130 | 1,080 | 1,110 | 406,000 |
| 1991/04/25 | 1,100 | 1,120 | 1,070 | 1,110 | 400,000 |
| 1991/04/24 | 1,060 | 1,120 | 1,050 | 1,100 | 145,000 |
| 1991/04/23 | 1,040 | 1,070 | 1,030 | 1,050 | 137,000 |
| 1991/04/22 | 1,060 | 1,070 | 1,050 | 1,050 | 44,000 |
| 1991/04/19 | 1,080 | 1,080 | 1,050 | 1,050 | 75,000 |
| 1991/04/18 | 1,090 | 1,100 | 1,060 | 1,090 | 142,000 |
| 1991/04/17 | 1,090 | 1,100 | 1,080 | 1,090 | 153,000 |
| 1991/04/16 | 1,110 | 1,110 | 1,070 | 1,080 | 247,000 |
| 1991/04/15 | 1,090 | 1,130 | 1,090 | 1,090 | 344,000 |
| 1991/04/12 | 1,060 | 1,100 | 1,040 | 1,090 | 325,000 |
| 1991/04/11 | 1,050 | 1,070 | 1,040 | 1,050 | 78,000 |
| 1991/04/10 | 1,040 | 1,060 | 1,030 | 1,040 | 33,000 |
| 1991/04/09 | 1,040 | 1,080 | 1,040 | 1,060 | 61,000 |
| 1991/04/08 | 1,050 | 1,060 | 1,030 | 1,030 | 15,000 |
| 1991/04/05 | 1,020 | 1,070 | 1,020 | 1,060 | 91,000 |
| 1991/04/04 | 1,030 | 1,030 | 1,010 | 1,030 | 38,000 |
| 1991/04/03 | 1,030 | 1,040 | 1,010 | 1,020 | 84,000 |
| 1991/04/02 | 980 | 1,000 | 980 | 1,000 | 19,000 |
| 1991/04/01 | 965 | 980 | 955 | 980 | 24,000 |
| 1991/03/29 | 961 | 962 | 961 | 961 | 11,000 |
| 1991/03/28 | 960 | 960 | 951 | 958 | 6,000 |
| 1991/03/27 | 960 | 965 | 955 | 960 | 24,000 |
| 1991/03/26 | 961 | 985 | 960 | 985 | 7,000 |
| 1991/03/25 | 961 | 961 | 935 | 941 | 65,000 |
| 1991/03/22 | 989 | 999 | 988 | 988 | 42,000 |
| 1991/03/20 | 1,010 | 1,010 | 971 | 971 | 42,000 |
| 1991/03/19 | 998 | 1,030 | 998 | 1,020 | 71,000 |
| 1991/03/18 | 969 | 998 | 969 | 995 | 271,000 |
| 1991/03/15 | 930 | 968 | 926 | 960 | 65,000 |
| 1991/03/14 | 941 | 941 | 930 | 930 | 13,000 |
| 1991/03/13 | 940 | 940 | 925 | 929 | 52,000 |
| 1991/03/12 | 950 | 950 | 931 | 940 | 43,000 |
| 1991/03/11 | 951 | 960 | 940 | 950 | 21,000 |
| 1991/03/08 | 930 | 950 | 930 | 948 | 41,000 |
| 1991/03/07 | 940 | 940 | 930 | 930 | 13,000 |
| 1991/03/06 | 943 | 943 | 930 | 930 | 8,000 |
| 1991/03/05 | 940 | 943 | 930 | 933 | 8,000 |
| 1991/03/04 | 939 | 950 | 930 | 930 | 16,000 |
| 1991/03/01 | 950 | 956 | 950 | 950 | 24,000 |
| 1991/02/28 | 950 | 965 | 950 | 950 | 24,000 |
| 1991/02/27 | 920 | 920 | 910 | 910 | 19,000 |
| 1991/02/26 | 960 | 960 | 950 | 950 | 36,000 |
| 1991/02/25 | 921 | 940 | 921 | 940 | 20,000 |
| 1991/02/22 | 950 | 951 | 950 | 950 | 9,000 |
| 1991/02/21 | 930 | 945 | 921 | 940 | 26,000 |
| 1991/02/20 | 969 | 970 | 935 | 935 | 24,000 |
| 1991/02/19 | 990 | 1,000 | 990 | 990 | 63,000 |
| 1991/02/18 | 949 | 974 | 949 | 970 | 46,000 |
| 1991/02/15 | 870 | 919 | 870 | 919 | 62,000 |
| 1991/02/14 | 900 | 900 | 880 | 880 | 72,000 |
| 1991/02/13 | 880 | 899 | 880 | 880 | 28,000 |
| 1991/02/12 | 899 | 899 | 860 | 860 | 52,000 |
| 1991/02/08 | 855 | 890 | 855 | 874 | 45,000 |
| 1991/02/07 | 841 | 880 | 840 | 880 | 34,000 |
| 1991/02/06 | 810 | 845 | 806 | 840 | 35,000 |
| 1991/02/05 | 771 | 800 | 771 | 800 | 38,000 |
| 1991/02/04 | 769 | 775 | 760 | 761 | 14,000 |
| 1991/02/01 | 744 | 744 | 744 | 744 | 9,000 |
| 1991/01/31 | 750 | 764 | 750 | 764 | 19,000 |
| 1991/01/30 | 745 | 750 | 745 | 745 | 11,000 |
| 1991/01/29 | 751 | 751 | 748 | 750 | 8,000 |
| 1991/01/28 | 740 | 750 | 740 | 741 | 13,000 |
| 1991/01/25 | 738 | 748 | 735 | 735 | 45,000 |
| 1991/01/24 | 720 | 738 | 720 | 738 | 32,000 |
| 1991/01/23 | 750 | 750 | 720 | 720 | 24,000 |
| 1991/01/22 | 760 | 760 | 750 | 760 | 25,000 |
| 1991/01/21 | 771 | 780 | 771 | 780 | 13,000 |
| 1991/01/18 | 806 | 806 | 800 | 800 | 79,000 |
| 1991/01/17 | 760 | 760 | 760 | 760 | 19,000 |
| 1991/01/14 | 805 | 816 | 805 | 810 | 15,000 |
| 1991/01/11 | 810 | 815 | 801 | 810 | 33,000 |
| 1991/01/10 | 810 | 810 | 810 | 810 | 9,000 |
| 1991/01/09 | 845 | 850 | 836 | 845 | 29,000 |
| 1991/01/08 | 887 | 887 | 855 | 855 | 18,000 |
| 1991/01/07 | 885 | 887 | 885 | 887 | 11,000 |
| 1991/01/04 | 915 | 915 | 913 | 913 | 11,000 |