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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 3,130 | 3,180 | 3,125 | 3,165 | 37,600 |
| 2025/04/25 | 3,135 | 3,150 | 3,110 | 3,130 | 46,800 |
| 2025/04/24 | 3,190 | 3,195 | 3,120 | 3,135 | 48,400 |
| 2025/04/23 | 3,160 | 3,225 | 3,160 | 3,195 | 88,100 |
| 2025/04/22 | 3,090 | 3,130 | 3,090 | 3,130 | 41,900 |
| 2025/04/21 | 3,075 | 3,115 | 3,075 | 3,095 | 30,000 |
| 2025/04/18 | 3,045 | 3,090 | 3,030 | 3,090 | 41,100 |
| 2025/04/17 | 3,015 | 3,025 | 2,987 | 3,025 | 40,600 |
| 2025/04/16 | 3,020 | 3,050 | 2,994 | 3,010 | 80,900 |
| 2025/04/15 | 3,045 | 3,045 | 2,995 | 2,996 | 28,400 |
| 2025/04/14 | 3,010 | 3,035 | 2,992 | 3,010 | 66,400 |
| 2025/04/11 | 2,945 | 2,976 | 2,894 | 2,968 | 75,100 |
| 2025/04/10 | 2,982 | 3,015 | 2,940 | 3,005 | 57,300 |
| 2025/04/09 | 2,830 | 2,909 | 2,811 | 2,882 | 118,600 |
| 2025/04/08 | 2,825 | 2,888 | 2,812 | 2,873 | 90,400 |
| 2025/04/07 | 2,675 | 2,820 | 2,652 | 2,776 | 92,800 |
| 2025/04/04 | 2,903 | 2,925 | 2,872 | 2,913 | 87,200 |
| 2025/04/03 | 2,951 | 2,965 | 2,911 | 2,952 | 64,000 |
| 2025/04/02 | 3,080 | 3,080 | 3,000 | 3,010 | 56,600 |
| 2025/04/01 | 3,075 | 3,085 | 3,050 | 3,060 | 34,400 |
| 2025/03/31 | 3,080 | 3,085 | 3,050 | 3,055 | 72,300 |
| 2025/03/28 | 3,090 | 3,150 | 3,085 | 3,115 | 74,500 |
| 2025/03/27 | 3,150 | 3,175 | 3,135 | 3,165 | 49,800 |
| 2025/03/26 | 3,135 | 3,165 | 3,120 | 3,165 | 66,600 |
| 2025/03/25 | 3,140 | 3,140 | 3,120 | 3,125 | 35,500 |
| 2025/03/24 | 3,130 | 3,140 | 3,105 | 3,125 | 52,100 |
| 2025/03/21 | 3,140 | 3,175 | 3,130 | 3,135 | 54,000 |
| 2025/03/19 | 3,120 | 3,155 | 3,110 | 3,135 | 67,600 |
| 2025/03/18 | 3,100 | 3,120 | 3,100 | 3,100 | 51,800 |
| 2025/03/17 | 3,095 | 3,120 | 3,080 | 3,095 | 39,900 |
| 2025/03/14 | 3,070 | 3,090 | 3,060 | 3,080 | 59,400 |
| 2025/03/13 | 3,045 | 3,085 | 3,030 | 3,080 | 64,000 |
| 2025/03/12 | 2,990 | 3,035 | 2,980 | 3,035 | 57,000 |
| 2025/03/11 | 2,980 | 3,005 | 2,964 | 3,005 | 85,300 |
| 2025/03/10 | 3,030 | 3,030 | 2,990 | 3,000 | 87,000 |
| 2025/03/07 | 3,035 | 3,050 | 2,996 | 3,015 | 72,000 |
| 2025/03/06 | 3,090 | 3,090 | 3,060 | 3,080 | 37,100 |
| 2025/03/05 | 3,060 | 3,095 | 3,045 | 3,090 | 56,800 |
| 2025/03/04 | 3,100 | 3,100 | 3,030 | 3,045 | 41,300 |
| 2025/03/03 | 3,090 | 3,095 | 3,065 | 3,080 | 39,600 |
| 2025/02/28 | 3,055 | 3,070 | 3,030 | 3,060 | 71,600 |
| 2025/02/27 | 3,035 | 3,055 | 3,020 | 3,055 | 39,600 |
| 2025/02/26 | 3,035 | 3,045 | 3,000 | 3,025 | 60,400 |
| 2025/02/25 | 3,060 | 3,070 | 3,030 | 3,050 | 40,600 |
| 2025/02/21 | 3,095 | 3,095 | 3,060 | 3,075 | 36,700 |
| 2025/02/20 | 3,090 | 3,095 | 3,065 | 3,085 | 46,600 |
| 2025/02/19 | 3,115 | 3,145 | 3,105 | 3,115 | 35,400 |
| 2025/02/18 | 3,100 | 3,135 | 3,100 | 3,135 | 26,000 |
| 2025/02/17 | 3,190 | 3,195 | 3,085 | 3,085 | 50,000 |
| 2025/02/14 | 3,200 | 3,210 | 3,180 | 3,200 | 36,300 |
| 2025/02/13 | 3,190 | 3,210 | 3,165 | 3,205 | 29,900 |
| 2025/02/12 | 3,200 | 3,230 | 3,165 | 3,180 | 33,500 |
| 2025/02/10 | 3,235 | 3,265 | 3,185 | 3,200 | 52,900 |
| 2025/02/07 | 3,250 | 3,265 | 3,230 | 3,235 | 44,600 |
| 2025/02/06 | 3,210 | 3,245 | 3,210 | 3,235 | 36,800 |
| 2025/02/05 | 3,165 | 3,190 | 3,165 | 3,190 | 42,500 |
| 2025/02/04 | 3,200 | 3,205 | 3,145 | 3,165 | 36,200 |
| 2025/02/03 | 3,215 | 3,215 | 3,150 | 3,155 | 49,900 |
| 2025/01/31 | 3,210 | 3,225 | 3,185 | 3,215 | 28,000 |
| 2025/01/30 | 3,205 | 3,215 | 3,190 | 3,205 | 28,900 |
| 2025/01/29 | 3,180 | 3,210 | 3,170 | 3,205 | 33,800 |
| 2025/01/28 | 3,145 | 3,205 | 3,145 | 3,180 | 43,900 |
| 2025/01/27 | 3,125 | 3,150 | 3,115 | 3,150 | 130,200 |
| 2025/01/24 | 3,140 | 3,155 | 3,125 | 3,125 | 47,800 |
| 2025/01/23 | 3,090 | 3,115 | 3,075 | 3,105 | 30,600 |
| 2025/01/22 | 3,145 | 3,145 | 3,090 | 3,090 | 37,900 |
| 2025/01/21 | 3,130 | 3,130 | 3,105 | 3,110 | 23,100 |
| 2025/01/20 | 3,095 | 3,110 | 3,085 | 3,105 | 46,100 |
| 2025/01/17 | 3,095 | 3,105 | 3,075 | 3,090 | 34,200 |
| 2025/01/16 | 3,135 | 3,145 | 3,100 | 3,115 | 38,800 |
| 2025/01/15 | 3,120 | 3,155 | 3,115 | 3,125 | 42,300 |
| 2025/01/14 | 3,155 | 3,180 | 3,125 | 3,135 | 58,800 |
| 2025/01/10 | 3,195 | 3,210 | 3,175 | 3,175 | 38,700 |
| 2025/01/09 | 3,220 | 3,240 | 3,210 | 3,215 | 41,400 |
| 2025/01/08 | 3,245 | 3,260 | 3,220 | 3,220 | 40,100 |
| 2025/01/07 | 3,290 | 3,295 | 3,245 | 3,260 | 65,000 |
| 2025/01/06 | 3,370 | 3,370 | 3,265 | 3,270 | 65,800 |
| 2024/12/30 | 3,345 | 3,370 | 3,345 | 3,360 | 47,900 |
| 2024/12/27 | 3,320 | 3,350 | 3,295 | 3,340 | 51,600 |
| 2024/12/26 | 3,230 | 3,305 | 3,230 | 3,300 | 62,800 |
| 2024/12/25 | 3,250 | 3,250 | 3,205 | 3,230 | 52,000 |
| 2024/12/24 | 3,250 | 3,250 | 3,195 | 3,205 | 50,800 |
| 2024/12/23 | 3,190 | 3,215 | 3,190 | 3,215 | 56,600 |
| 2024/12/20 | 3,215 | 3,225 | 3,190 | 3,190 | 66,700 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,205 | 43,800 |
| 2024/12/18 | 3,170 | 3,185 | 3,155 | 3,175 | 37,300 |
| 2024/12/17 | 3,220 | 3,220 | 3,185 | 3,190 | 32,600 |
| 2024/12/16 | 3,220 | 3,225 | 3,185 | 3,185 | 38,700 |
| 2024/12/13 | 3,210 | 3,245 | 3,205 | 3,230 | 50,500 |
| 2024/12/12 | 3,275 | 3,275 | 3,235 | 3,250 | 47,300 |
| 2024/12/11 | 3,215 | 3,240 | 3,205 | 3,230 | 32,800 |
| 2024/12/10 | 3,300 | 3,300 | 3,195 | 3,220 | 49,600 |
| 2024/12/09 | 3,285 | 3,315 | 3,275 | 3,290 | 64,000 |
| 2024/12/06 | 3,255 | 3,285 | 3,235 | 3,270 | 39,300 |
| 2024/12/05 | 3,245 | 3,260 | 3,225 | 3,245 | 44,600 |
| 2024/12/04 | 3,225 | 3,240 | 3,200 | 3,215 | 47,500 |
| 2024/12/03 | 3,220 | 3,255 | 3,205 | 3,225 | 60,500 |
| 2024/12/02 | 3,210 | 3,215 | 3,190 | 3,200 | 48,500 |
| 2024/11/29 | 3,190 | 3,230 | 3,185 | 3,210 | 46,100 |
| 2024/11/28 | 3,160 | 3,205 | 3,160 | 3,200 | 34,800 |
| 2024/11/27 | 3,215 | 3,215 | 3,145 | 3,165 | 44,600 |
| 2024/11/26 | 3,225 | 3,230 | 3,200 | 3,230 | 40,900 |
| 2024/11/25 | 3,240 | 3,245 | 3,190 | 3,190 | 42,900 |
| 2024/11/22 | 3,135 | 3,200 | 3,115 | 3,185 | 52,100 |
| 2024/11/21 | 3,115 | 3,160 | 3,115 | 3,145 | 47,600 |
| 2024/11/20 | 3,140 | 3,160 | 3,105 | 3,115 | 50,900 |
| 2024/11/19 | 3,150 | 3,185 | 3,140 | 3,145 | 36,800 |
| 2024/11/18 | 3,140 | 3,190 | 3,140 | 3,150 | 51,300 |
| 2024/11/15 | 3,155 | 3,185 | 3,140 | 3,155 | 54,600 |
| 2024/11/14 | 3,160 | 3,185 | 3,135 | 3,155 | 94,600 |
| 2024/11/13 | 3,220 | 3,230 | 3,170 | 3,175 | 87,400 |
| 2024/11/12 | 3,190 | 3,225 | 3,180 | 3,205 | 69,300 |
| 2024/11/11 | 3,190 | 3,190 | 3,125 | 3,160 | 99,600 |
| 2024/11/08 | 3,295 | 3,365 | 3,215 | 3,215 | 147,600 |
| 2024/11/07 | 3,220 | 3,295 | 3,200 | 3,225 | 87,600 |
| 2024/11/06 | 3,225 | 3,245 | 3,200 | 3,210 | 69,900 |
| 2024/11/05 | 3,250 | 3,260 | 3,215 | 3,230 | 26,700 |
| 2024/11/01 | 3,280 | 3,305 | 3,245 | 3,245 | 39,200 |
| 2024/10/31 | 3,285 | 3,315 | 3,275 | 3,300 | 52,200 |
| 2024/10/30 | 3,245 | 3,285 | 3,225 | 3,285 | 329,800 |
| 2024/10/29 | 3,230 | 3,255 | 3,200 | 3,255 | 49,400 |
| 2024/10/28 | 3,245 | 3,275 | 3,220 | 3,235 | 29,200 |
| 2024/10/25 | 3,255 | 3,265 | 3,230 | 3,245 | 48,800 |
| 2024/10/24 | 3,220 | 3,255 | 3,190 | 3,245 | 52,400 |
| 2024/10/23 | 3,260 | 3,265 | 3,220 | 3,245 | 62,700 |
| 2024/10/22 | 3,310 | 3,315 | 3,255 | 3,270 | 60,500 |
| 2024/10/21 | 3,290 | 3,300 | 3,260 | 3,285 | 40,900 |
| 2024/10/18 | 3,290 | 3,310 | 3,250 | 3,290 | 48,000 |
| 2024/10/17 | 3,330 | 3,330 | 3,280 | 3,290 | 59,400 |
| 2024/10/16 | 3,350 | 3,395 | 3,325 | 3,325 | 57,900 |
| 2024/10/15 | 3,345 | 3,390 | 3,325 | 3,380 | 67,100 |
| 2024/10/11 | 3,350 | 3,380 | 3,325 | 3,335 | 74,800 |
| 2024/10/10 | 3,390 | 3,390 | 3,335 | 3,365 | 59,600 |
| 2024/10/09 | 3,440 | 3,440 | 3,380 | 3,390 | 82,200 |
| 2024/10/08 | 3,420 | 3,445 | 3,400 | 3,415 | 55,700 |
| 2024/10/07 | 3,450 | 3,465 | 3,420 | 3,450 | 49,300 |
| 2024/10/04 | 3,410 | 3,440 | 3,395 | 3,395 | 46,600 |
| 2024/10/03 | 3,450 | 3,455 | 3,400 | 3,400 | 37,500 |
| 2024/10/02 | 3,460 | 3,460 | 3,380 | 3,390 | 49,800 |
| 2024/10/01 | 3,450 | 3,475 | 3,440 | 3,470 | 44,700 |
| 2024/09/30 | 3,380 | 3,450 | 3,360 | 3,410 | 73,200 |
| 2024/09/27 | 3,425 | 3,470 | 3,415 | 3,455 | 56,500 |
| 2024/09/26 | 3,435 | 3,495 | 3,420 | 3,475 | 82,300 |
| 2024/09/25 | 3,410 | 3,430 | 3,370 | 3,410 | 79,900 |
| 2024/09/24 | 3,450 | 3,450 | 3,405 | 3,415 | 45,700 |
| 2024/09/20 | 3,420 | 3,445 | 3,395 | 3,410 | 108,700 |
| 2024/09/19 | 3,460 | 3,465 | 3,410 | 3,425 | 69,400 |
| 2024/09/18 | 3,435 | 3,435 | 3,405 | 3,420 | 55,900 |
| 2024/09/17 | 3,400 | 3,410 | 3,360 | 3,395 | 51,900 |
| 2024/09/13 | 3,385 | 3,400 | 3,375 | 3,390 | 44,800 |
| 2024/09/12 | 3,395 | 3,470 | 3,385 | 3,400 | 41,200 |
| 2024/09/11 | 3,440 | 3,440 | 3,365 | 3,380 | 40,500 |
| 2024/09/10 | 3,440 | 3,460 | 3,410 | 3,420 | 29,300 |
| 2024/09/09 | 3,395 | 3,440 | 3,380 | 3,440 | 52,000 |
| 2024/09/06 | 3,395 | 3,435 | 3,395 | 3,415 | 50,000 |
| 2024/09/05 | 3,385 | 3,425 | 3,355 | 3,400 | 37,700 |
| 2024/09/04 | 3,300 | 3,420 | 3,285 | 3,365 | 72,700 |
| 2024/09/03 | 3,355 | 3,375 | 3,310 | 3,365 | 63,800 |
| 2024/09/02 | 3,390 | 3,395 | 3,325 | 3,355 | 53,100 |
| 2024/08/30 | 3,405 | 3,430 | 3,385 | 3,390 | 59,300 |
| 2024/08/29 | 3,440 | 3,440 | 3,385 | 3,385 | 39,100 |
| 2024/08/28 | 3,445 | 3,455 | 3,375 | 3,425 | 93,800 |
| 2024/08/27 | 3,370 | 3,445 | 3,370 | 3,430 | 42,400 |
| 2024/08/26 | 3,330 | 3,395 | 3,330 | 3,380 | 34,400 |
| 2024/08/23 | 3,365 | 3,375 | 3,330 | 3,345 | 31,200 |
| 2024/08/22 | 3,370 | 3,380 | 3,330 | 3,350 | 44,800 |
| 2024/08/21 | 3,325 | 3,375 | 3,310 | 3,340 | 74,300 |
| 2024/08/20 | 3,265 | 3,345 | 3,265 | 3,330 | 84,900 |
| 2024/08/19 | 3,200 | 3,275 | 3,195 | 3,245 | 105,600 |