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 |
|---|---|---|---|---|---|
| 2026/02/24 | 5,150 | 5,270 | 5,080 | 5,220 | 101,500 |
| 2026/02/20 | 5,080 | 5,170 | 5,010 | 5,120 | 98,300 |
| 2026/02/19 | 5,060 | 5,070 | 4,975 | 5,050 | 70,100 |
| 2026/02/18 | 4,915 | 5,040 | 4,915 | 4,995 | 93,900 |
| 2026/02/17 | 4,890 | 4,940 | 4,855 | 4,880 | 90,500 |
| 2026/02/16 | 4,885 | 4,885 | 4,810 | 4,870 | 84,000 |
| 2026/02/13 | 4,855 | 4,880 | 4,750 | 4,830 | 116,300 |
| 2026/02/12 | 4,735 | 4,910 | 4,715 | 4,870 | 282,300 |
| 2026/02/10 | 4,900 | 4,915 | 4,770 | 4,770 | 342,700 |
| 2026/02/09 | 5,100 | 5,210 | 5,030 | 5,180 | 136,600 |
| 2026/02/06 | 4,890 | 4,995 | 4,875 | 4,970 | 87,600 |
| 2026/02/05 | 4,885 | 4,920 | 4,865 | 4,880 | 50,100 |
| 2026/02/04 | 4,780 | 4,875 | 4,765 | 4,845 | 75,700 |
| 2026/02/03 | 4,700 | 4,800 | 4,695 | 4,785 | 41,800 |
| 2026/02/02 | 4,700 | 4,775 | 4,675 | 4,680 | 62,700 |
| 2026/01/30 | 4,660 | 4,670 | 4,615 | 4,655 | 46,300 |
| 2026/01/29 | 4,615 | 4,665 | 4,560 | 4,660 | 51,900 |
| 2026/01/28 | 4,680 | 4,680 | 4,615 | 4,635 | 41,700 |
| 2026/01/27 | 4,665 | 4,725 | 4,655 | 4,705 | 42,300 |
| 2026/01/26 | 4,760 | 4,770 | 4,715 | 4,720 | 48,100 |
| 2026/01/23 | 4,865 | 4,895 | 4,820 | 4,830 | 44,600 |
| 2026/01/22 | 4,825 | 4,875 | 4,800 | 4,865 | 45,700 |
| 2026/01/21 | 4,745 | 4,820 | 4,745 | 4,805 | 49,300 |
| 2026/01/20 | 4,880 | 4,880 | 4,800 | 4,815 | 42,000 |
| 2026/01/19 | 4,905 | 4,910 | 4,840 | 4,890 | 33,000 |
| 2026/01/16 | 4,830 | 4,900 | 4,820 | 4,895 | 34,700 |
| 2026/01/15 | 4,830 | 4,875 | 4,825 | 4,830 | 36,800 |
| 2026/01/14 | 4,825 | 4,845 | 4,790 | 4,820 | 41,800 |
| 2026/01/13 | 4,800 | 4,820 | 4,735 | 4,805 | 53,100 |
| 2026/01/09 | 4,790 | 4,790 | 4,680 | 4,710 | 51,800 |
| 2026/01/08 | 4,700 | 4,820 | 4,690 | 4,755 | 88,700 |
| 2026/01/07 | 4,610 | 4,760 | 4,575 | 4,715 | 79,100 |
| 2026/01/06 | 4,605 | 4,695 | 4,605 | 4,665 | 81,500 |
| 2026/01/05 | 4,550 | 4,620 | 4,545 | 4,580 | 63,800 |
| 2025/12/30 | 4,565 | 4,590 | 4,545 | 4,545 | 46,700 |
| 2025/12/29 | 4,560 | 4,575 | 4,510 | 4,570 | 73,400 |
| 2025/12/26 | 4,535 | 4,550 | 4,470 | 4,490 | 38,500 |
| 2025/12/25 | 4,550 | 4,550 | 4,510 | 4,530 | 35,900 |
| 2025/12/24 | 4,535 | 4,550 | 4,485 | 4,505 | 44,800 |
| 2025/12/23 | 4,525 | 4,560 | 4,490 | 4,535 | 67,300 |
| 2025/12/22 | 4,520 | 4,520 | 4,440 | 4,480 | 71,100 |
| 2025/12/19 | 4,490 | 4,510 | 4,465 | 4,500 | 122,100 |
| 2025/12/18 | 4,440 | 4,510 | 4,405 | 4,485 | 68,500 |
| 2025/12/17 | 4,430 | 4,445 | 4,380 | 4,425 | 57,200 |
| 2025/12/16 | 4,445 | 4,465 | 4,390 | 4,390 | 47,600 |
| 2025/12/15 | 4,425 | 4,460 | 4,370 | 4,460 | 64,200 |
| 2025/12/12 | 4,355 | 4,365 | 4,335 | 4,355 | 40,900 |
| 2025/12/11 | 4,365 | 4,380 | 4,270 | 4,285 | 36,800 |
| 2025/12/10 | 4,355 | 4,390 | 4,340 | 4,340 | 42,100 |
| 2025/12/09 | 4,350 | 4,365 | 4,320 | 4,355 | 31,900 |
| 2025/12/08 | 4,300 | 4,360 | 4,295 | 4,350 | 32,900 |
| 2025/12/05 | 4,265 | 4,300 | 4,260 | 4,280 | 45,000 |
| 2025/12/04 | 4,290 | 4,330 | 4,275 | 4,310 | 46,900 |
| 2025/12/03 | 4,280 | 4,315 | 4,260 | 4,300 | 61,900 |
| 2025/12/02 | 4,380 | 4,390 | 4,265 | 4,290 | 62,700 |
| 2025/12/01 | 4,485 | 4,510 | 4,380 | 4,385 | 61,800 |
| 2025/11/28 | 4,395 | 4,510 | 4,375 | 4,490 | 71,000 |
| 2025/11/27 | 4,420 | 4,425 | 4,385 | 4,395 | 38,400 |
| 2025/11/26 | 4,325 | 4,410 | 4,325 | 4,380 | 55,500 |
| 2025/11/25 | 4,350 | 4,370 | 4,300 | 4,320 | 71,200 |
| 2025/11/21 | 4,180 | 4,285 | 4,180 | 4,280 | 76,400 |
| 2025/11/20 | 4,145 | 4,180 | 4,120 | 4,150 | 52,800 |
| 2025/11/19 | 4,110 | 4,180 | 4,105 | 4,130 | 67,500 |
| 2025/11/18 | 4,150 | 4,170 | 4,085 | 4,105 | 60,200 |
| 2025/11/17 | 4,140 | 4,185 | 4,085 | 4,180 | 76,800 |
| 2025/11/14 | 4,310 | 4,320 | 4,125 | 4,125 | 120,800 |
| 2025/11/13 | 4,345 | 4,400 | 4,310 | 4,350 | 82,200 |
| 2025/11/12 | 4,200 | 4,295 | 4,160 | 4,275 | 80,300 |
| 2025/11/11 | 4,465 | 4,475 | 4,135 | 4,220 | 248,500 |
| 2025/11/10 | 4,420 | 4,485 | 4,385 | 4,485 | 62,400 |
| 2025/11/07 | 4,350 | 4,375 | 4,320 | 4,365 | 47,800 |
| 2025/11/06 | 4,250 | 4,380 | 4,235 | 4,350 | 54,800 |
| 2025/11/05 | 4,250 | 4,275 | 4,160 | 4,260 | 42,200 |
| 2025/11/04 | 4,230 | 4,300 | 4,200 | 4,285 | 47,900 |
| 2025/10/31 | 4,255 | 4,255 | 4,210 | 4,235 | 33,900 |
| 2025/10/30 | 4,230 | 4,270 | 4,215 | 4,250 | 47,200 |
| 2025/10/29 | 4,260 | 4,290 | 4,220 | 4,230 | 40,800 |
| 2025/10/28 | 4,395 | 4,395 | 4,245 | 4,245 | 40,000 |
| 2025/10/27 | 4,365 | 4,435 | 4,345 | 4,430 | 45,300 |
| 2025/10/24 | 4,365 | 4,365 | 4,320 | 4,330 | 30,500 |
| 2025/10/23 | 4,290 | 4,380 | 4,290 | 4,380 | 47,200 |
| 2025/10/22 | 4,255 | 4,345 | 4,250 | 4,325 | 49,900 |
| 2025/10/21 | 4,270 | 4,285 | 4,235 | 4,250 | 33,100 |
| 2025/10/20 | 4,315 | 4,315 | 4,265 | 4,270 | 38,500 |
| 2025/10/17 | 4,260 | 4,270 | 4,240 | 4,265 | 35,600 |
| 2025/10/16 | 4,255 | 4,285 | 4,220 | 4,255 | 38,600 |
| 2025/10/15 | 4,225 | 4,270 | 4,225 | 4,255 | 46,000 |
| 2025/10/14 | 4,225 | 4,280 | 4,170 | 4,210 | 55,600 |
| 2025/10/10 | 4,270 | 4,270 | 4,210 | 4,250 | 67,000 |
| 2025/10/09 | 4,290 | 4,315 | 4,260 | 4,310 | 46,500 |
| 2025/10/08 | 4,345 | 4,365 | 4,290 | 4,290 | 41,900 |
| 2025/10/07 | 4,300 | 4,350 | 4,295 | 4,335 | 55,200 |
| 2025/10/06 | 4,310 | 4,335 | 4,265 | 4,315 | 118,600 |
| 2025/10/03 | 4,175 | 4,240 | 4,170 | 4,225 | 41,000 |
| 2025/10/02 | 4,245 | 4,265 | 4,140 | 4,180 | 63,700 |
| 2025/10/01 | 4,325 | 4,325 | 4,220 | 4,260 | 61,500 |
| 2025/09/30 | 4,350 | 4,350 | 4,295 | 4,325 | 56,600 |
| 2025/09/29 | 4,320 | 4,375 | 4,295 | 4,350 | 51,500 |
| 2025/09/26 | 4,355 | 4,410 | 4,355 | 4,410 | 68,300 |
| 2025/09/25 | 4,325 | 4,370 | 4,315 | 4,355 | 54,800 |
| 2025/09/24 | 4,335 | 4,345 | 4,310 | 4,325 | 36,900 |
| 2025/09/22 | 4,380 | 4,400 | 4,330 | 4,345 | 74,800 |
| 2025/09/19 | 4,415 | 4,440 | 4,385 | 4,400 | 74,300 |
| 2025/09/18 | 4,430 | 4,445 | 4,390 | 4,415 | 53,000 |
| 2025/09/17 | 4,480 | 4,495 | 4,420 | 4,430 | 45,100 |
| 2025/09/16 | 4,495 | 4,520 | 4,475 | 4,490 | 42,000 |
| 2025/09/12 | 4,550 | 4,555 | 4,490 | 4,500 | 76,100 |
| 2025/09/11 | 4,480 | 4,550 | 4,480 | 4,480 | 55,100 |
| 2025/09/10 | 4,435 | 4,500 | 4,435 | 4,475 | 55,100 |
| 2025/09/09 | 4,460 | 4,480 | 4,435 | 4,435 | 53,200 |
| 2025/09/08 | 4,420 | 4,465 | 4,415 | 4,435 | 67,000 |
| 2025/09/05 | 4,480 | 4,480 | 4,415 | 4,450 | 64,500 |
| 2025/09/04 | 4,510 | 4,560 | 4,495 | 4,495 | 74,800 |
| 2025/09/03 | 4,500 | 4,525 | 4,480 | 4,510 | 68,900 |
| 2025/09/02 | 4,445 | 4,520 | 4,445 | 4,495 | 72,800 |
| 2025/09/01 | 4,375 | 4,475 | 4,375 | 4,440 | 75,000 |
| 2025/08/29 | 4,310 | 4,395 | 4,295 | 4,375 | 66,900 |
| 2025/08/28 | 4,340 | 4,350 | 4,285 | 4,340 | 67,500 |
| 2025/08/27 | 4,340 | 4,385 | 4,320 | 4,325 | 60,600 |
| 2025/08/26 | 4,405 | 4,435 | 4,355 | 4,365 | 56,700 |
| 2025/08/25 | 4,430 | 4,465 | 4,395 | 4,405 | 77,300 |
| 2025/08/22 | 4,450 | 4,455 | 4,415 | 4,450 | 52,600 |
| 2025/08/21 | 4,460 | 4,480 | 4,435 | 4,450 | 57,500 |
| 2025/08/20 | 4,435 | 4,500 | 4,435 | 4,470 | 68,100 |
| 2025/08/19 | 4,400 | 4,460 | 4,400 | 4,455 | 45,500 |
| 2025/08/18 | 4,380 | 4,440 | 4,365 | 4,415 | 68,900 |
| 2025/08/15 | 4,380 | 4,400 | 4,345 | 4,395 | 63,100 |
| 2025/08/14 | 4,375 | 4,395 | 4,335 | 4,390 | 70,500 |
| 2025/08/13 | 4,380 | 4,460 | 4,355 | 4,430 | 74,700 |
| 2025/08/12 | 4,405 | 4,430 | 4,375 | 4,425 | 114,800 |
| 2025/08/08 | 4,425 | 4,450 | 4,350 | 4,375 | 176,600 |
| 2025/08/07 | 4,380 | 4,430 | 4,305 | 4,425 | 161,800 |
| 2025/08/06 | 4,275 | 4,355 | 4,270 | 4,335 | 78,400 |
| 2025/08/05 | 4,255 | 4,265 | 4,215 | 4,260 | 48,300 |
| 2025/08/04 | 4,205 | 4,230 | 4,170 | 4,230 | 64,100 |
| 2025/08/01 | 4,190 | 4,255 | 4,190 | 4,250 | 67,400 |
| 2025/07/31 | 4,125 | 4,200 | 4,120 | 4,180 | 95,900 |
| 2025/07/30 | 4,070 | 4,135 | 4,060 | 4,120 | 64,200 |
| 2025/07/29 | 4,030 | 4,070 | 4,005 | 4,050 | 62,900 |
| 2025/07/28 | 4,105 | 4,135 | 4,070 | 4,075 | 50,500 |
| 2025/07/25 | 4,080 | 4,095 | 4,050 | 4,095 | 59,100 |
| 2025/07/24 | 4,010 | 4,060 | 3,975 | 4,055 | 96,100 |
| 2025/07/23 | 4,120 | 4,120 | 4,015 | 4,040 | 91,900 |
| 2025/07/22 | 4,085 | 4,115 | 4,050 | 4,100 | 47,400 |
| 2025/07/18 | 4,120 | 4,135 | 4,075 | 4,080 | 81,900 |
| 2025/07/17 | 4,040 | 4,115 | 4,025 | 4,115 | 92,700 |
| 2025/07/16 | 4,035 | 4,055 | 4,015 | 4,040 | 61,800 |
| 2025/07/15 | 4,070 | 4,070 | 4,025 | 4,050 | 48,900 |
| 2025/07/14 | 4,030 | 4,075 | 3,990 | 4,055 | 91,800 |
| 2025/07/11 | 4,010 | 4,030 | 3,980 | 4,025 | 105,200 |
| 2025/07/10 | 4,010 | 4,030 | 4,000 | 4,025 | 86,200 |
| 2025/07/09 | 3,945 | 4,000 | 3,940 | 3,995 | 73,900 |
| 2025/07/08 | 3,940 | 3,965 | 3,930 | 3,955 | 106,800 |
| 2025/07/07 | 4,000 | 4,000 | 3,940 | 3,990 | 92,400 |
| 2025/07/04 | 3,900 | 3,975 | 3,895 | 3,955 | 74,100 |
| 2025/07/03 | 3,920 | 3,930 | 3,865 | 3,900 | 108,400 |
| 2025/07/02 | 3,860 | 3,940 | 3,855 | 3,920 | 78,900 |
| 2025/07/01 | 3,890 | 3,955 | 3,880 | 3,890 | 127,000 |
| 2025/06/30 | 3,835 | 3,895 | 3,835 | 3,865 | 86,200 |
| 2025/06/27 | 3,850 | 3,875 | 3,810 | 3,825 | 78,200 |
| 2025/06/26 | 3,830 | 3,885 | 3,800 | 3,840 | 110,900 |
| 2025/06/25 | 3,750 | 3,830 | 3,745 | 3,805 | 106,300 |
| 2025/06/24 | 3,765 | 3,795 | 3,730 | 3,760 | 63,600 |
| 2025/06/23 | 3,765 | 3,790 | 3,720 | 3,745 | 100,500 |
| 2025/06/20 | 3,735 | 3,770 | 3,710 | 3,765 | 165,800 |
| 2025/06/19 | 3,700 | 3,730 | 3,685 | 3,725 | 53,900 |
| 2025/06/18 | 3,645 | 3,710 | 3,645 | 3,700 | 49,600 |
| 2025/06/17 | 3,655 | 3,680 | 3,630 | 3,665 | 61,600 |
| 2025/06/16 | 3,695 | 3,720 | 3,670 | 3,690 | 62,900 |
| 2025/06/13 | 3,695 | 3,720 | 3,645 | 3,670 | 63,500 |
| 2025/06/12 | 3,675 | 3,725 | 3,660 | 3,695 | 69,800 |
| 2025/06/11 | 3,700 | 3,700 | 3,630 | 3,675 | 67,100 |
| 2025/06/10 | 3,650 | 3,710 | 3,645 | 3,700 | 119,100 |
| 2025/06/09 | 3,610 | 3,630 | 3,590 | 3,620 | 64,600 |
| 2025/06/06 | 3,615 | 3,625 | 3,580 | 3,600 | 55,400 |
| 2025/06/05 | 3,565 | 3,590 | 3,525 | 3,585 | 71,400 |
| 2025/06/04 | 3,555 | 3,615 | 3,530 | 3,580 | 81,400 |
| 2025/06/03 | 3,545 | 3,555 | 3,495 | 3,530 | 57,400 |
| 2025/06/02 | 3,485 | 3,535 | 3,450 | 3,535 | 54,000 |
| 2025/05/30 | 3,485 | 3,505 | 3,455 | 3,485 | 50,500 |
| 2025/05/29 | 3,525 | 3,535 | 3,475 | 3,510 | 40,600 |
| 2025/05/28 | 3,475 | 3,535 | 3,430 | 3,505 | 76,200 |
| 2025/05/27 | 3,480 | 3,485 | 3,435 | 3,440 | 27,200 |
| 2025/05/26 | 3,470 | 3,495 | 3,455 | 3,490 | 35,200 |
| 2025/05/23 | 3,440 | 3,480 | 3,430 | 3,460 | 43,500 |
| 2025/05/22 | 3,460 | 3,480 | 3,430 | 3,445 | 41,400 |
| 2025/05/21 | 3,440 | 3,475 | 3,420 | 3,450 | 59,400 |
| 2025/05/20 | 3,485 | 3,510 | 3,430 | 3,440 | 77,000 |
| 2025/05/19 | 3,530 | 3,545 | 3,435 | 3,495 | 319,700 |
| 2025/05/16 | 3,340 | 3,575 | 3,335 | 3,530 | 366,700 |
| 2025/05/15 | 3,200 | 3,255 | 3,145 | 3,215 | 141,200 |
| 2025/05/14 | 3,205 | 3,210 | 3,155 | 3,210 | 58,500 |
| 2025/05/13 | 3,270 | 3,275 | 3,190 | 3,205 | 90,800 |
| 2025/05/12 | 3,245 | 3,270 | 3,230 | 3,265 | 39,400 |
| 2025/05/09 | 3,190 | 3,245 | 3,190 | 3,225 | 59,700 |
| 2025/05/08 | 3,180 | 3,195 | 3,150 | 3,180 | 30,600 |
| 2025/05/07 | 3,140 | 3,195 | 3,140 | 3,180 | 39,100 |
| 2025/05/02 | 3,120 | 3,160 | 3,110 | 3,140 | 44,000 |
| 2025/05/01 | 3,130 | 3,155 | 3,115 | 3,120 | 31,400 |
| 2025/04/30 | 3,145 | 3,160 | 3,125 | 3,155 | 50,000 |