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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,035 | 3,035 | 2,995 | 3,000 | 47,700 |
| 2024/04/17 | 3,050 | 3,050 | 2,974 | 3,005 | 50,200 |
| 2024/04/16 | 3,120 | 3,120 | 3,010 | 3,050 | 64,600 |
| 2024/04/15 | 3,110 | 3,155 | 3,095 | 3,145 | 49,600 |
| 2024/04/12 | 3,145 | 3,165 | 3,120 | 3,145 | 56,600 |
| 2024/04/11 | 3,085 | 3,140 | 3,060 | 3,135 | 77,500 |
| 2024/04/10 | 3,095 | 3,135 | 3,085 | 3,125 | 51,500 |
| 2024/04/09 | 3,070 | 3,095 | 3,060 | 3,090 | 63,800 |
| 2024/04/08 | 3,035 | 3,075 | 3,035 | 3,060 | 72,300 |
| 2024/04/05 | 2,966 | 3,035 | 2,966 | 3,035 | 54,600 |
| 2024/04/04 | 2,980 | 3,015 | 2,950 | 2,998 | 100,200 |
| 2024/04/03 | 2,951 | 2,955 | 2,914 | 2,950 | 67,700 |
| 2024/04/02 | 2,999 | 3,005 | 2,932 | 2,953 | 91,800 |
| 2024/04/01 | 3,010 | 3,040 | 2,994 | 3,005 | 63,000 |
| 2024/03/29 | 3,000 | 3,010 | 2,982 | 3,005 | 46,600 |
| 2024/03/28 | 3,000 | 3,030 | 2,981 | 2,981 | 65,700 |
| 2024/03/27 | 3,085 | 3,095 | 3,065 | 3,070 | 85,300 |
| 2024/03/26 | 3,055 | 3,070 | 3,030 | 3,060 | 49,500 |
| 2024/03/25 | 3,065 | 3,085 | 3,040 | 3,050 | 69,200 |
| 2024/03/22 | 3,090 | 3,090 | 3,050 | 3,065 | 45,400 |
| 2024/03/21 | 3,065 | 3,095 | 3,050 | 3,075 | 50,700 |
| 2024/03/19 | 3,060 | 3,100 | 3,050 | 3,075 | 49,500 |
| 2024/03/18 | 3,075 | 3,080 | 3,045 | 3,055 | 50,800 |
| 2024/03/15 | 3,020 | 3,085 | 3,020 | 3,055 | 39,100 |
| 2024/03/14 | 3,015 | 3,070 | 3,015 | 3,055 | 56,200 |
| 2024/03/13 | 3,060 | 3,065 | 2,984 | 3,000 | 49,300 |
| 2024/03/12 | 3,005 | 3,050 | 2,990 | 3,050 | 72,300 |
| 2024/03/11 | 3,020 | 3,020 | 2,970 | 3,010 | 64,800 |
| 2024/03/08 | 2,962 | 3,025 | 2,959 | 3,025 | 70,100 |
| 2024/03/07 | 3,020 | 3,020 | 2,990 | 3,000 | 46,700 |
| 2024/03/06 | 3,000 | 3,020 | 2,988 | 3,000 | 42,500 |
| 2024/03/05 | 3,000 | 3,015 | 2,980 | 3,000 | 53,500 |
| 2024/03/04 | 3,055 | 3,055 | 2,988 | 3,005 | 65,500 |
| 2024/03/01 | 3,065 | 3,080 | 3,045 | 3,060 | 43,400 |
| 2024/02/29 | 3,095 | 3,095 | 3,040 | 3,050 | 85,900 |
| 2024/02/28 | 3,070 | 3,095 | 3,060 | 3,070 | 34,600 |
| 2024/02/27 | 3,075 | 3,100 | 3,050 | 3,070 | 55,900 |
| 2024/02/26 | 3,070 | 3,085 | 3,050 | 3,060 | 40,300 |
| 2024/02/22 | 3,050 | 3,055 | 3,025 | 3,055 | 70,800 |
| 2024/02/21 | 3,025 | 3,040 | 2,992 | 3,005 | 67,900 |
| 2024/02/20 | 3,040 | 3,055 | 3,015 | 3,040 | 54,900 |
| 2024/02/19 | 3,015 | 3,035 | 3,010 | 3,035 | 38,700 |
| 2024/02/16 | 3,015 | 3,025 | 2,997 | 3,010 | 64,300 |
| 2024/02/15 | 3,020 | 3,030 | 2,967 | 2,984 | 45,200 |
| 2024/02/14 | 3,030 | 3,055 | 2,998 | 3,015 | 48,200 |
| 2024/02/13 | 3,050 | 3,075 | 3,020 | 3,055 | 55,900 |
| 2024/02/09 | 2,962 | 3,025 | 2,951 | 3,010 | 84,600 |
| 2024/02/08 | 3,000 | 3,140 | 2,951 | 3,020 | 148,000 |
| 2024/02/07 | 2,995 | 3,010 | 2,970 | 2,988 | 87,700 |
| 2024/02/06 | 3,025 | 3,035 | 3,000 | 3,010 | 48,800 |
| 2024/02/05 | 3,050 | 3,085 | 3,040 | 3,045 | 63,900 |
| 2024/02/02 | 3,070 | 3,070 | 3,030 | 3,055 | 80,000 |
| 2024/02/01 | 3,000 | 3,060 | 3,000 | 3,025 | 44,400 |
| 2024/01/31 | 3,015 | 3,050 | 2,995 | 3,040 | 36,600 |
| 2024/01/30 | 3,060 | 3,060 | 3,020 | 3,030 | 31,400 |
| 2024/01/29 | 2,995 | 3,075 | 2,995 | 3,065 | 31,500 |
| 2024/01/26 | 3,025 | 3,030 | 2,994 | 2,994 | 39,200 |
| 2024/01/25 | 3,015 | 3,045 | 3,015 | 3,025 | 44,700 |
| 2024/01/24 | 3,035 | 3,040 | 2,996 | 3,010 | 39,800 |
| 2024/01/23 | 3,085 | 3,095 | 3,045 | 3,050 | 33,000 |
| 2024/01/22 | 3,035 | 3,080 | 3,035 | 3,070 | 29,300 |
| 2024/01/19 | 3,045 | 3,050 | 3,020 | 3,035 | 34,300 |
| 2024/01/18 | 3,050 | 3,075 | 3,025 | 3,040 | 36,600 |
| 2024/01/17 | 3,110 | 3,135 | 3,065 | 3,065 | 37,600 |
| 2024/01/16 | 3,165 | 3,165 | 3,090 | 3,100 | 30,400 |
| 2024/01/15 | 3,135 | 3,185 | 3,135 | 3,170 | 41,400 |
| 2024/01/12 | 3,145 | 3,160 | 3,105 | 3,125 | 43,300 |
| 2024/01/11 | 3,160 | 3,165 | 3,120 | 3,130 | 53,200 |
| 2024/01/10 | 3,135 | 3,145 | 3,110 | 3,135 | 60,400 |
| 2024/01/09 | 3,090 | 3,145 | 3,085 | 3,135 | 35,800 |
| 2024/01/05 | 3,175 | 3,175 | 3,085 | 3,090 | 43,400 |
| 2024/01/04 | 3,225 | 3,225 | 3,130 | 3,140 | 81,600 |
| 2023/12/29 | 3,110 | 3,170 | 3,105 | 3,170 | 60,600 |
| 2023/12/28 | 3,075 | 3,105 | 3,040 | 3,105 | 61,200 |
| 2023/12/27 | 3,030 | 3,050 | 3,025 | 3,050 | 37,600 |
| 2023/12/26 | 3,005 | 3,025 | 3,000 | 3,025 | 41,000 |
| 2023/12/25 | 3,105 | 3,105 | 3,005 | 3,010 | 46,000 |
| 2023/12/22 | 3,060 | 3,085 | 3,040 | 3,065 | 47,400 |
| 2023/12/21 | 3,025 | 3,060 | 3,005 | 3,035 | 68,700 |
| 2023/12/20 | 3,005 | 3,050 | 3,005 | 3,030 | 65,000 |
| 2023/12/19 | 3,030 | 3,045 | 3,000 | 3,030 | 47,900 |
| 2023/12/18 | 3,025 | 3,045 | 2,987 | 3,040 | 52,500 |
| 2023/12/15 | 3,015 | 3,065 | 3,015 | 3,050 | 69,300 |
| 2023/12/14 | 3,085 | 3,110 | 3,060 | 3,070 | 71,400 |
| 2023/12/13 | 3,085 | 3,100 | 3,025 | 3,060 | 79,300 |
| 2023/12/12 | 3,065 | 3,105 | 3,065 | 3,080 | 95,700 |
| 2023/12/11 | 3,050 | 3,070 | 3,020 | 3,050 | 84,700 |
| 2023/12/08 | 3,045 | 3,065 | 2,984 | 2,999 | 112,100 |
| 2023/12/07 | 2,986 | 3,035 | 2,980 | 3,020 | 69,800 |
| 2023/12/06 | 2,950 | 3,035 | 2,940 | 3,010 | 96,900 |
| 2023/12/05 | 3,010 | 3,040 | 2,954 | 2,954 | 90,700 |
| 2023/12/04 | 2,953 | 3,030 | 2,946 | 3,010 | 119,400 |
| 2023/12/01 | 2,960 | 2,977 | 2,940 | 2,955 | 105,900 |
| 2023/11/30 | 2,865 | 2,925 | 2,865 | 2,902 | 141,600 |
| 2023/11/29 | 2,841 | 2,859 | 2,818 | 2,845 | 47,300 |
| 2023/11/28 | 2,837 | 2,878 | 2,814 | 2,875 | 86,200 |
| 2023/11/27 | 2,854 | 2,861 | 2,806 | 2,806 | 38,300 |
| 2023/11/24 | 2,898 | 2,898 | 2,809 | 2,836 | 75,200 |
| 2023/11/22 | 2,859 | 2,880 | 2,838 | 2,850 | 58,900 |
| 2023/11/21 | 2,864 | 2,876 | 2,835 | 2,851 | 39,400 |
| 2023/11/20 | 2,932 | 2,950 | 2,864 | 2,864 | 65,300 |
| 2023/11/17 | 2,886 | 2,940 | 2,886 | 2,937 | 49,700 |
| 2023/11/16 | 2,870 | 2,900 | 2,859 | 2,882 | 67,100 |
| 2023/11/15 | 2,852 | 2,877 | 2,830 | 2,870 | 57,100 |
| 2023/11/14 | 2,861 | 2,877 | 2,827 | 2,827 | 57,600 |
| 2023/11/13 | 2,914 | 2,927 | 2,812 | 2,850 | 175,000 |
| 2023/11/10 | 3,000 | 3,050 | 2,889 | 2,914 | 182,700 |
| 2023/11/09 | 2,701 | 2,952 | 2,667 | 2,946 | 397,200 |
| 2023/11/08 | 2,816 | 2,816 | 2,734 | 2,744 | 116,400 |
| 2023/11/07 | 2,869 | 2,882 | 2,816 | 2,816 | 142,200 |
| 2023/11/06 | 2,914 | 2,914 | 2,859 | 2,874 | 87,000 |
| 2023/11/02 | 2,969 | 2,970 | 2,905 | 2,907 | 64,100 |
| 2023/11/01 | 2,955 | 2,976 | 2,934 | 2,943 | 94,600 |
| 2023/10/31 | 2,882 | 2,934 | 2,873 | 2,931 | 79,300 |
| 2023/10/30 | 2,887 | 2,906 | 2,849 | 2,865 | 334,800 |
| 2023/10/27 | 2,874 | 2,929 | 2,812 | 2,929 | 63,500 |
| 2023/10/26 | 2,878 | 2,892 | 2,832 | 2,871 | 66,600 |
| 2023/10/25 | 2,887 | 2,909 | 2,873 | 2,885 | 57,400 |
| 2023/10/24 | 2,872 | 2,895 | 2,831 | 2,880 | 56,900 |
| 2023/10/23 | 2,875 | 2,914 | 2,872 | 2,872 | 59,700 |
| 2023/10/20 | 2,908 | 2,915 | 2,873 | 2,893 | 43,000 |
| 2023/10/19 | 2,859 | 2,895 | 2,852 | 2,886 | 52,500 |
| 2023/10/18 | 2,884 | 2,915 | 2,872 | 2,909 | 39,800 |
| 2023/10/17 | 2,878 | 2,890 | 2,852 | 2,875 | 35,700 |
| 2023/10/16 | 2,853 | 2,884 | 2,840 | 2,866 | 69,000 |
| 2023/10/13 | 2,903 | 2,909 | 2,860 | 2,870 | 71,000 |
| 2023/10/12 | 2,881 | 2,904 | 2,875 | 2,904 | 50,300 |
| 2023/10/11 | 2,939 | 2,939 | 2,881 | 2,881 | 61,400 |
| 2023/10/10 | 2,902 | 2,917 | 2,887 | 2,910 | 69,800 |
| 2023/10/06 | 2,833 | 2,880 | 2,833 | 2,860 | 61,600 |
| 2023/10/05 | 2,780 | 2,833 | 2,780 | 2,833 | 67,700 |
| 2023/10/04 | 2,809 | 2,829 | 2,780 | 2,783 | 68,500 |
| 2023/10/03 | 2,897 | 2,908 | 2,856 | 2,863 | 57,900 |
| 2023/10/02 | 2,914 | 2,949 | 2,897 | 2,901 | 67,000 |
| 2023/09/29 | 2,995 | 3,025 | 2,927 | 2,938 | 223,600 |
| 2023/09/28 | 2,968 | 2,991 | 2,960 | 2,982 | 108,900 |
| 2023/09/27 | 2,934 | 2,994 | 2,913 | 2,992 | 83,600 |
| 2023/09/26 | 2,941 | 2,968 | 2,921 | 2,962 | 58,000 |
| 2023/09/25 | 2,952 | 2,958 | 2,931 | 2,941 | 69,000 |
| 2023/09/22 | 2,925 | 2,942 | 2,911 | 2,924 | 57,300 |
| 2023/09/21 | 2,956 | 2,988 | 2,947 | 2,947 | 46,600 |
| 2023/09/20 | 3,035 | 3,035 | 2,966 | 2,968 | 84,600 |
| 2023/09/19 | 2,999 | 3,035 | 2,987 | 3,035 | 55,000 |
| 2023/09/15 | 2,981 | 3,025 | 2,973 | 3,005 | 96,600 |
| 2023/09/14 | 2,953 | 2,978 | 2,926 | 2,956 | 90,600 |
| 2023/09/13 | 2,994 | 3,005 | 2,934 | 2,952 | 102,700 |
| 2023/09/12 | 2,983 | 3,015 | 2,976 | 3,010 | 93,800 |
| 2023/09/11 | 2,939 | 2,967 | 2,926 | 2,933 | 80,100 |
| 2023/09/08 | 2,968 | 2,977 | 2,931 | 2,939 | 104,500 |
| 2023/09/07 | 2,876 | 2,965 | 2,875 | 2,960 | 142,500 |
| 2023/09/06 | 2,843 | 2,889 | 2,840 | 2,887 | 146,100 |
| 2023/09/05 | 2,868 | 2,874 | 2,835 | 2,853 | 75,400 |
| 2023/09/04 | 2,837 | 2,862 | 2,821 | 2,862 | 94,900 |
| 2023/09/01 | 2,766 | 2,820 | 2,759 | 2,820 | 120,000 |
| 2023/08/31 | 2,700 | 2,758 | 2,697 | 2,746 | 91,700 |
| 2023/08/30 | 2,707 | 2,736 | 2,707 | 2,716 | 89,500 |
| 2023/08/29 | 2,690 | 2,699 | 2,683 | 2,695 | 46,900 |
| 2023/08/28 | 2,700 | 2,711 | 2,695 | 2,706 | 47,000 |
| 2023/08/25 | 2,700 | 2,713 | 2,691 | 2,700 | 58,000 |
| 2023/08/24 | 2,702 | 2,726 | 2,702 | 2,716 | 59,400 |
| 2023/08/23 | 2,720 | 2,726 | 2,655 | 2,724 | 60,000 |
| 2023/08/22 | 2,690 | 2,697 | 2,673 | 2,693 | 58,900 |
| 2023/08/21 | 2,677 | 2,706 | 2,672 | 2,694 | 63,300 |
| 2023/08/18 | 2,700 | 2,705 | 2,667 | 2,683 | 91,700 |
| 2023/08/17 | 2,705 | 2,718 | 2,687 | 2,718 | 90,900 |
| 2023/08/16 | 2,689 | 2,693 | 2,673 | 2,681 | 43,500 |
| 2023/08/15 | 2,684 | 2,693 | 2,647 | 2,691 | 87,800 |
| 2023/08/14 | 2,663 | 2,701 | 2,640 | 2,666 | 126,500 |
| 2023/08/10 | 2,625 | 2,700 | 2,610 | 2,700 | 174,200 |
| 2023/08/09 | 2,729 | 2,731 | 2,581 | 2,581 | 254,900 |
| 2023/08/08 | 2,721 | 2,745 | 2,715 | 2,741 | 74,300 |
| 2023/08/07 | 2,694 | 2,725 | 2,685 | 2,714 | 67,600 |
| 2023/08/04 | 2,692 | 2,721 | 2,686 | 2,710 | 95,600 |
| 2023/08/03 | 2,724 | 2,724 | 2,680 | 2,683 | 106,000 |
| 2023/08/02 | 2,700 | 2,730 | 2,696 | 2,717 | 72,400 |
| 2023/08/01 | 2,717 | 2,736 | 2,703 | 2,730 | 55,000 |
| 2023/07/31 | 2,747 | 2,747 | 2,705 | 2,722 | 65,200 |
| 2023/07/28 | 2,706 | 2,718 | 2,683 | 2,717 | 91,200 |
| 2023/07/27 | 2,728 | 2,730 | 2,708 | 2,728 | 50,400 |
| 2023/07/26 | 2,728 | 2,735 | 2,714 | 2,731 | 54,600 |
| 2023/07/25 | 2,738 | 2,741 | 2,717 | 2,727 | 56,200 |
| 2023/07/24 | 2,720 | 2,721 | 2,703 | 2,721 | 69,100 |
| 2023/07/21 | 2,698 | 2,718 | 2,678 | 2,706 | 84,900 |
| 2023/07/20 | 2,681 | 2,686 | 2,671 | 2,683 | 80,100 |
| 2023/07/19 | 2,650 | 2,681 | 2,648 | 2,681 | 79,800 |
| 2023/07/18 | 2,633 | 2,643 | 2,628 | 2,633 | 34,400 |
| 2023/07/14 | 2,623 | 2,640 | 2,605 | 2,630 | 84,000 |
| 2023/07/13 | 2,623 | 2,623 | 2,601 | 2,606 | 36,500 |
| 2023/07/12 | 2,630 | 2,634 | 2,601 | 2,611 | 35,700 |
| 2023/07/11 | 2,631 | 2,644 | 2,608 | 2,613 | 66,200 |
| 2023/07/10 | 2,648 | 2,653 | 2,618 | 2,618 | 70,200 |
| 2023/07/07 | 2,619 | 2,644 | 2,590 | 2,626 | 118,100 |
| 2023/07/06 | 2,641 | 2,656 | 2,623 | 2,642 | 50,300 |
| 2023/07/05 | 2,675 | 2,682 | 2,646 | 2,664 | 58,900 |
| 2023/07/04 | 2,695 | 2,709 | 2,666 | 2,669 | 104,500 |
| 2023/07/03 | 2,671 | 2,696 | 2,651 | 2,692 | 117,800 |
| 2023/06/30 | 2,709 | 2,718 | 2,660 | 2,677 | 82,900 |
| 2023/06/29 | 2,701 | 2,720 | 2,686 | 2,694 | 91,700 |
| 2023/06/28 | 2,675 | 2,696 | 2,662 | 2,696 | 100,200 |
| 2023/06/27 | 2,662 | 2,676 | 2,640 | 2,675 | 100,300 |