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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,270 | 4,285 | 4,215 | 4,225 | 88,200 |
| 2026/06/16 | 4,250 | 4,295 | 4,215 | 4,230 | 126,100 |
| 2026/06/15 | 4,150 | 4,275 | 4,130 | 4,275 | 164,900 |
| 2026/06/12 | 4,070 | 4,150 | 4,020 | 4,135 | 137,400 |
| 2026/06/11 | 4,010 | 4,060 | 3,995 | 4,030 | 90,800 |
| 2026/06/10 | 4,005 | 4,080 | 4,005 | 4,075 | 103,400 |
| 2026/06/09 | 4,040 | 4,075 | 4,005 | 4,050 | 107,600 |
| 2026/06/08 | 4,005 | 4,060 | 3,960 | 4,030 | 99,700 |
| 2026/06/05 | 4,050 | 4,135 | 4,010 | 4,075 | 90,100 |
| 2026/06/04 | 3,960 | 4,070 | 3,950 | 4,025 | 122,300 |
| 2026/06/03 | 4,030 | 4,030 | 3,980 | 4,030 | 103,400 |
| 2026/06/02 | 4,050 | 4,080 | 3,940 | 4,025 | 176,100 |
| 2026/06/01 | 4,200 | 4,265 | 4,005 | 4,070 | 189,500 |
| 2026/05/29 | 4,300 | 4,340 | 4,240 | 4,265 | 149,700 |
| 2026/05/28 | 4,305 | 4,335 | 4,245 | 4,315 | 134,400 |
| 2026/05/27 | 4,455 | 4,475 | 4,290 | 4,305 | 133,300 |
| 2026/05/26 | 4,390 | 4,470 | 4,340 | 4,420 | 129,600 |
| 2026/05/25 | 4,345 | 4,440 | 4,300 | 4,350 | 136,600 |
| 2026/05/22 | 4,430 | 4,430 | 4,260 | 4,300 | 172,800 |
| 2026/05/21 | 4,465 | 4,560 | 4,405 | 4,430 | 163,400 |
| 2026/05/20 | 4,460 | 4,505 | 4,305 | 4,395 | 197,700 |
| 2026/05/19 | 4,600 | 4,650 | 4,485 | 4,505 | 177,900 |
| 2026/05/18 | 4,780 | 4,795 | 4,525 | 4,550 | 177,000 |
| 2026/05/15 | 4,965 | 5,010 | 4,730 | 4,750 | 257,100 |
| 2026/05/14 | 5,490 | 5,490 | 5,190 | 5,240 | 100,500 |
| 2026/05/13 | 5,570 | 5,640 | 5,510 | 5,530 | 65,600 |
| 2026/05/12 | 5,580 | 5,680 | 5,560 | 5,580 | 64,300 |
| 2026/05/11 | 5,500 | 5,630 | 5,490 | 5,580 | 47,300 |
| 2026/05/08 | 5,510 | 5,570 | 5,440 | 5,520 | 57,500 |
| 2026/05/07 | 5,610 | 5,620 | 5,510 | 5,510 | 55,500 |
| 2026/05/01 | 5,510 | 5,560 | 5,450 | 5,510 | 47,000 |
| 2026/04/30 | 5,510 | 5,600 | 5,500 | 5,520 | 103,800 |
| 2026/04/28 | 5,370 | 5,610 | 5,370 | 5,590 | 67,400 |
| 2026/04/27 | 5,300 | 5,410 | 5,260 | 5,370 | 91,000 |
| 2026/04/24 | 5,430 | 5,510 | 5,360 | 5,360 | 84,000 |
| 2026/04/23 | 5,440 | 5,490 | 5,400 | 5,460 | 56,000 |
| 2026/04/22 | 5,420 | 5,490 | 5,340 | 5,440 | 58,400 |
| 2026/04/21 | 5,420 | 5,500 | 5,390 | 5,440 | 40,900 |
| 2026/04/20 | 5,440 | 5,440 | 5,330 | 5,380 | 56,400 |
| 2026/04/17 | 5,450 | 5,470 | 5,330 | 5,400 | 41,600 |
| 2026/04/16 | 5,470 | 5,530 | 5,450 | 5,470 | 44,100 |
| 2026/04/15 | 5,660 | 5,730 | 5,500 | 5,500 | 37,800 |
| 2026/04/14 | 5,690 | 5,700 | 5,620 | 5,660 | 49,600 |
| 2026/04/13 | 5,720 | 5,760 | 5,590 | 5,600 | 61,300 |
| 2026/04/10 | 5,770 | 5,820 | 5,710 | 5,740 | 54,600 |
| 2026/04/09 | 5,700 | 5,810 | 5,670 | 5,730 | 88,700 |
| 2026/04/08 | 5,740 | 5,740 | 5,670 | 5,690 | 47,500 |
| 2026/04/07 | 5,540 | 5,580 | 5,510 | 5,550 | 25,800 |
| 2026/04/06 | 5,540 | 5,620 | 5,520 | 5,520 | 27,800 |
| 2026/04/03 | 5,560 | 5,650 | 5,540 | 5,580 | 52,800 |
| 2026/03/27 | 5,500 | 5,560 | 5,490 | 5,520 | 73,500 |
| 2026/03/26 | 5,490 | 5,560 | 5,480 | 5,560 | 72,300 |
| 2026/03/25 | 5,410 | 5,550 | 5,380 | 5,480 | 63,200 |
| 2026/03/24 | 5,380 | 5,390 | 5,290 | 5,340 | 51,600 |
| 2026/03/23 | 5,300 | 5,350 | 5,170 | 5,190 | 84,300 |
| 2026/03/19 | 5,590 | 5,600 | 5,400 | 5,400 | 88,000 |
| 2026/03/18 | 5,370 | 5,600 | 5,330 | 5,600 | 83,600 |
| 2026/03/17 | 5,370 | 5,460 | 5,340 | 5,360 | 88,600 |
| 2026/03/16 | 5,230 | 5,340 | 5,220 | 5,310 | 145,500 |
| 2026/03/13 | 5,200 | 5,370 | 5,200 | 5,330 | 80,000 |
| 2026/03/12 | 5,400 | 5,410 | 5,260 | 5,300 | 63,900 |
| 2026/03/11 | 5,480 | 5,560 | 5,450 | 5,450 | 94,300 |
| 2026/03/10 | 5,360 | 5,460 | 5,320 | 5,450 | 81,100 |
| 2026/03/09 | 5,180 | 5,350 | 5,150 | 5,260 | 114,700 |
| 2026/03/06 | 5,430 | 5,590 | 5,360 | 5,530 | 97,000 |
| 2026/03/05 | 5,550 | 5,640 | 5,440 | 5,490 | 81,900 |
| 2026/03/04 | 5,550 | 5,570 | 5,280 | 5,410 | 108,700 |
| 2026/03/03 | 5,780 | 5,830 | 5,620 | 5,640 | 113,500 |
| 2026/03/02 | 5,640 | 5,810 | 5,610 | 5,780 | 131,600 |
| 2026/02/27 | 5,560 | 5,840 | 5,560 | 5,820 | 254,200 |
| 2026/02/26 | 5,410 | 5,520 | 5,310 | 5,460 | 229,600 |
| 2026/02/25 | 5,180 | 5,230 | 5,130 | 5,210 | 85,900 |
| 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 |