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 |
|---|---|---|---|---|---|
| 1984/12/28 | 223 | 223 | 223 | 223 | 3,000 |
| 1984/12/27 | 225 | 225 | 225 | 225 | 11,000 |
| 1984/12/26 | 223 | 223 | 220 | 220 | 11,000 |
| 1984/12/25 | 220 | 225 | 220 | 222 | 12,000 |
| 1984/12/24 | 217 | 220 | 217 | 220 | 32,000 |
| 1984/12/22 | 214 | 215 | 214 | 215 | 35,000 |
| 1984/12/21 | 214 | 214 | 214 | 214 | 10,000 |
| 1984/12/19 | 213 | 214 | 212 | 213 | 22,000 |
| 1984/12/18 | 215 | 215 | 213 | 213 | 10,000 |
| 1984/12/17 | 215 | 215 | 215 | 215 | 6,000 |
| 1984/12/15 | 215 | 215 | 215 | 215 | 25,000 |
| 1984/12/14 | 219 | 220 | 216 | 216 | 34,000 |
| 1984/12/13 | 219 | 220 | 219 | 220 | 28,000 |
| 1984/12/12 | 215 | 216 | 215 | 215 | 37,000 |
| 1984/12/11 | 215 | 215 | 214 | 214 | 27,000 |
| 1984/12/10 | 214 | 214 | 213 | 214 | 13,000 |
| 1984/12/07 | 212 | 213 | 212 | 213 | 14,000 |
| 1984/12/06 | 212 | 212 | 210 | 210 | 66,000 |
| 1984/12/05 | 213 | 214 | 211 | 211 | 27,000 |
| 1984/12/03 | 211 | 213 | 211 | 213 | 22,000 |
| 1984/12/01 | 211 | 211 | 211 | 211 | 27,000 |
| 1984/11/30 | 212 | 213 | 211 | 211 | 16,000 |
| 1984/11/29 | 213 | 213 | 212 | 213 | 16,000 |
| 1984/11/28 | 210 | 212 | 210 | 210 | 23,000 |
| 1984/11/26 | 212 | 214 | 210 | 210 | 19,000 |
| 1984/11/22 | 211 | 212 | 210 | 212 | 20,000 |
| 1984/11/21 | 212 | 214 | 211 | 211 | 8,000 |
| 1984/11/20 | 213 | 213 | 211 | 211 | 7,000 |
| 1984/11/19 | 214 | 214 | 210 | 213 | 10,000 |
| 1984/11/17 | 214 | 214 | 213 | 213 | 3,000 |
| 1984/11/16 | 211 | 214 | 210 | 210 | 17,000 |
| 1984/11/15 | 215 | 215 | 214 | 214 | 15,000 |
| 1984/11/14 | 213 | 213 | 213 | 213 | 4,000 |
| 1984/11/12 | 215 | 215 | 211 | 211 | 7,000 |
| 1984/11/08 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/11/07 | 210 | 213 | 210 | 210 | 20,000 |
| 1984/11/06 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/11/05 | 205 | 210 | 205 | 210 | 6,000 |
| 1984/11/02 | 204 | 205 | 204 | 205 | 8,000 |
| 1984/11/01 | 203 | 205 | 203 | 205 | 23,000 |
| 1984/10/31 | 203 | 205 | 203 | 203 | 5,000 |
| 1984/10/30 | 202 | 202 | 202 | 202 | 9,000 |
| 1984/10/29 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/10/26 | 202 | 202 | 201 | 201 | 9,000 |
| 1984/10/25 | 202 | 203 | 201 | 201 | 43,000 |
| 1984/10/24 | 202 | 202 | 202 | 202 | 9,000 |
| 1984/10/23 | 203 | 203 | 202 | 202 | 10,000 |
| 1984/10/22 | 205 | 205 | 202 | 202 | 5,000 |
| 1984/10/20 | 205 | 205 | 200 | 200 | 35,000 |
| 1984/10/19 | 210 | 210 | 209 | 209 | 7,000 |
| 1984/10/17 | 202 | 209 | 201 | 209 | 25,000 |
| 1984/10/15 | 202 | 203 | 201 | 201 | 24,000 |
| 1984/10/12 | 202 | 202 | 201 | 201 | 4,000 |
| 1984/10/11 | 207 | 210 | 201 | 201 | 29,000 |
| 1984/10/09 | 203 | 203 | 202 | 202 | 7,000 |
| 1984/10/06 | 206 | 206 | 203 | 203 | 5,000 |
| 1984/10/05 | 202 | 204 | 202 | 204 | 9,000 |
| 1984/10/04 | 202 | 202 | 202 | 202 | 8,000 |
| 1984/10/02 | 203 | 204 | 201 | 203 | 36,000 |
| 1984/10/01 | 203 | 203 | 203 | 203 | 15,000 |
| 1984/09/29 | 205 | 205 | 203 | 203 | 7,000 |
| 1984/09/28 | 205 | 208 | 201 | 201 | 41,000 |
| 1984/09/27 | 208 | 208 | 205 | 208 | 28,000 |
| 1984/09/26 | 208 | 208 | 205 | 205 | 34,000 |
| 1984/09/25 | 208 | 210 | 208 | 208 | 21,000 |
| 1984/09/21 | 208 | 208 | 208 | 208 | 12,000 |
| 1984/09/19 | 208 | 208 | 208 | 208 | 11,000 |
| 1984/09/18 | 211 | 211 | 209 | 210 | 17,000 |
| 1984/09/17 | 210 | 210 | 208 | 208 | 25,000 |
| 1984/09/14 | 221 | 221 | 210 | 210 | 22,000 |
| 1984/09/11 | 214 | 233 | 214 | 233 | 29,000 |
| 1984/09/10 | 210 | 215 | 208 | 215 | 50,000 |
| 1984/09/07 | 213 | 215 | 212 | 212 | 10,000 |
| 1984/09/06 | 215 | 215 | 211 | 215 | 30,000 |
| 1984/09/05 | 215 | 220 | 215 | 216 | 9,000 |
| 1984/09/04 | 220 | 225 | 215 | 215 | 21,000 |
| 1984/09/03 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/09/01 | 215 | 220 | 215 | 220 | 15,000 |
| 1984/08/31 | 220 | 220 | 220 | 220 | 8,000 |
| 1984/08/30 | 211 | 212 | 211 | 212 | 9,000 |
| 1984/08/29 | 211 | 211 | 210 | 210 | 11,000 |
| 1984/08/28 | 210 | 211 | 210 | 211 | 19,000 |
| 1984/08/25 | 210 | 211 | 210 | 211 | 6,000 |
| 1984/08/24 | 211 | 211 | 211 | 211 | 5,000 |
| 1984/08/23 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/08/21 | 210 | 210 | 210 | 210 | 13,000 |
| 1984/08/20 | 208 | 210 | 208 | 210 | 10,000 |
| 1984/08/18 | 208 | 210 | 208 | 210 | 13,000 |
| 1984/08/17 | 208 | 208 | 208 | 208 | 3,000 |
| 1984/08/16 | 210 | 215 | 208 | 208 | 34,000 |
| 1984/08/15 | 210 | 211 | 210 | 211 | 10,000 |
| 1984/08/14 | 208 | 208 | 208 | 208 | 7,000 |
| 1984/08/13 | 207 | 207 | 207 | 207 | 8,000 |
| 1984/08/09 | 210 | 210 | 205 | 205 | 26,000 |
| 1984/08/08 | 211 | 211 | 210 | 210 | 10,000 |
| 1984/08/07 | 211 | 211 | 211 | 211 | 7,000 |
| 1984/08/06 | 210 | 215 | 210 | 214 | 20,000 |
| 1984/08/04 | 213 | 213 | 210 | 210 | 8,000 |
| 1984/08/03 | 214 | 214 | 214 | 214 | 2,000 |
| 1984/08/02 | 215 | 215 | 211 | 211 | 25,000 |
| 1984/08/01 | 217 | 217 | 215 | 215 | 11,000 |
| 1984/07/31 | 216 | 216 | 216 | 216 | 4,000 |
| 1984/07/30 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/07/28 | 217 | 217 | 215 | 215 | 24,000 |
| 1984/07/27 | 216 | 216 | 216 | 216 | 7,000 |
| 1984/07/26 | 216 | 216 | 215 | 215 | 14,000 |
| 1984/07/25 | 219 | 219 | 215 | 215 | 3,000 |
| 1984/07/24 | 218 | 218 | 215 | 215 | 46,000 |
| 1984/07/23 | 216 | 218 | 216 | 218 | 5,000 |
| 1984/07/21 | 216 | 216 | 215 | 215 | 13,000 |
| 1984/07/20 | 220 | 220 | 215 | 215 | 22,000 |
| 1984/07/19 | 220 | 221 | 220 | 221 | 37,000 |
| 1984/07/18 | 220 | 221 | 220 | 220 | 48,000 |
| 1984/07/17 | 221 | 221 | 220 | 220 | 12,000 |
| 1984/07/16 | 225 | 225 | 221 | 221 | 31,000 |
| 1984/07/12 | 220 | 230 | 220 | 230 | 10,000 |
| 1984/07/11 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/07/10 | 230 | 230 | 224 | 224 | 44,000 |
| 1984/07/09 | 234 | 235 | 230 | 230 | 47,000 |
| 1984/07/07 | 231 | 235 | 231 | 235 | 9,000 |
| 1984/07/06 | 230 | 230 | 230 | 230 | 15,000 |
| 1984/07/05 | 235 | 235 | 230 | 230 | 39,000 |
| 1984/07/04 | 226 | 235 | 224 | 230 | 82,000 |
| 1984/07/03 | 220 | 224 | 215 | 224 | 142,000 |
| 1984/07/02 | 221 | 221 | 218 | 218 | 61,000 |
| 1984/06/29 | 224 | 224 | 221 | 221 | 36,000 |
| 1984/06/28 | 225 | 225 | 223 | 223 | 8,000 |
| 1984/06/27 | 222 | 225 | 222 | 225 | 14,000 |
| 1984/06/26 | 225 | 225 | 222 | 222 | 6,000 |
| 1984/06/23 | 226 | 226 | 225 | 225 | 12,000 |
| 1984/06/22 | 226 | 231 | 226 | 226 | 16,000 |
| 1984/06/21 | 228 | 228 | 228 | 228 | 6,000 |
| 1984/06/20 | 235 | 235 | 225 | 225 | 10,000 |
| 1984/06/19 | 239 | 239 | 239 | 239 | 7,000 |
| 1984/06/18 | 250 | 250 | 240 | 240 | 67,000 |
| 1984/06/15 | 248 | 249 | 245 | 249 | 8,000 |
| 1984/06/14 | 240 | 240 | 240 | 240 | 9,000 |
| 1984/06/08 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/06/07 | 222 | 226 | 222 | 226 | 11,000 |
| 1984/06/06 | 222 | 222 | 221 | 222 | 17,000 |
| 1984/06/05 | 221 | 221 | 220 | 221 | 23,000 |
| 1984/06/04 | 224 | 224 | 223 | 223 | 5,000 |
| 1984/06/02 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/06/01 | 224 | 224 | 223 | 223 | 10,000 |
| 1984/05/31 | 227 | 227 | 224 | 224 | 17,000 |
| 1984/05/30 | 224 | 224 | 224 | 224 | 5,000 |
| 1984/05/29 | 231 | 231 | 220 | 220 | 22,000 |
| 1984/05/28 | 231 | 231 | 231 | 231 | 3,000 |
| 1984/05/26 | 231 | 231 | 231 | 231 | 4,000 |
| 1984/05/25 | 235 | 235 | 230 | 230 | 25,000 |
| 1984/05/24 | 239 | 241 | 239 | 240 | 19,000 |
| 1984/05/23 | 238 | 239 | 234 | 234 | 33,000 |
| 1984/05/22 | 242 | 243 | 240 | 240 | 12,000 |
| 1984/05/21 | 243 | 243 | 240 | 240 | 3,000 |
| 1984/05/19 | 240 | 245 | 240 | 242 | 19,000 |
| 1984/05/18 | 248 | 249 | 242 | 242 | 16,000 |
| 1984/05/17 | 252 | 252 | 249 | 249 | 26,000 |
| 1984/05/16 | 248 | 253 | 248 | 252 | 17,000 |
| 1984/05/15 | 248 | 248 | 248 | 248 | 4,000 |
| 1984/05/14 | 246 | 248 | 246 | 246 | 14,000 |
| 1984/05/11 | 246 | 248 | 246 | 248 | 6,000 |
| 1984/05/10 | 247 | 250 | 247 | 250 | 3,000 |
| 1984/05/09 | 246 | 246 | 246 | 246 | 8,000 |
| 1984/05/08 | 246 | 246 | 246 | 246 | 8,000 |
| 1984/05/07 | 243 | 255 | 243 | 255 | 15,000 |
| 1984/05/04 | 241 | 241 | 241 | 241 | 5,000 |
| 1984/05/02 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/05/01 | 239 | 240 | 239 | 239 | 30,000 |
| 1984/04/28 | 239 | 240 | 239 | 239 | 52,000 |
| 1984/04/27 | 241 | 245 | 239 | 241 | 37,000 |
| 1984/04/24 | 245 | 250 | 245 | 250 | 32,000 |
| 1984/04/23 | 239 | 248 | 239 | 248 | 14,000 |
| 1984/04/21 | 239 | 239 | 239 | 239 | 2,000 |
| 1984/04/20 | 240 | 240 | 239 | 239 | 22,000 |
| 1984/04/19 | 239 | 245 | 239 | 245 | 11,000 |
| 1984/04/18 | 240 | 240 | 235 | 239 | 20,000 |
| 1984/04/17 | 238 | 238 | 235 | 235 | 15,000 |
| 1984/04/16 | 238 | 238 | 235 | 236 | 16,000 |
| 1984/04/13 | 237 | 237 | 237 | 237 | 21,000 |
| 1984/04/12 | 235 | 240 | 235 | 240 | 28,000 |
| 1984/04/11 | 241 | 241 | 235 | 235 | 31,000 |
| 1984/04/10 | 245 | 245 | 240 | 242 | 19,000 |
| 1984/04/09 | 242 | 248 | 242 | 248 | 4,000 |
| 1984/04/07 | 245 | 245 | 242 | 242 | 11,000 |
| 1984/04/06 | 248 | 248 | 245 | 245 | 14,000 |
| 1984/04/05 | 253 | 253 | 253 | 253 | 13,000 |
| 1984/04/04 | 257 | 265 | 255 | 260 | 36,000 |
| 1984/04/02 | 241 | 242 | 241 | 242 | 19,000 |
| 1984/03/31 | 237 | 238 | 237 | 238 | 13,000 |
| 1984/03/30 | 235 | 237 | 235 | 237 | 12,000 |
| 1984/03/29 | 233 | 233 | 232 | 232 | 21,000 |
| 1984/03/28 | 231 | 231 | 231 | 231 | 8,000 |
| 1984/03/27 | 231 | 231 | 230 | 230 | 80,000 |
| 1984/03/26 | 230 | 237 | 230 | 230 | 11,000 |
| 1984/03/24 | 235 | 236 | 235 | 235 | 24,000 |
| 1984/03/23 | 237 | 238 | 235 | 238 | 34,000 |
| 1984/03/22 | 237 | 238 | 237 | 238 | 10,000 |
| 1984/03/21 | 235 | 237 | 235 | 236 | 33,000 |
| 1984/03/19 | 236 | 237 | 235 | 235 | 11,000 |
| 1984/03/17 | 235 | 235 | 235 | 235 | 17,000 |
| 1984/03/16 | 239 | 239 | 230 | 230 | 44,000 |
| 1984/03/15 | 247 | 247 | 241 | 241 | 27,000 |
| 1984/03/14 | 246 | 247 | 245 | 247 | 50,000 |
| 1984/03/13 | 250 | 250 | 250 | 250 | 69,000 |
| 1984/03/12 | 250 | 253 | 250 | 252 | 27,000 |
| 1984/03/09 | 247 | 250 | 247 | 250 | 26,000 |
| 1984/03/08 | 250 | 255 | 247 | 247 | 37,000 |
| 1984/03/07 | 248 | 250 | 248 | 250 | 30,000 |
| 1984/03/06 | 248 | 250 | 247 | 248 | 29,000 |
| 1984/03/05 | 247 | 251 | 246 | 247 | 22,000 |
| 1984/03/03 | 246 | 250 | 246 | 246 | 32,000 |
| 1984/03/02 | 259 | 259 | 240 | 246 | 32,000 |
| 1984/03/01 | 260 | 260 | 252 | 260 | 35,000 |
| 1984/02/29 | 260 | 264 | 260 | 264 | 34,000 |
| 1984/02/28 | 263 | 263 | 261 | 261 | 30,000 |
| 1984/02/27 | 265 | 265 | 261 | 262 | 46,000 |
| 1984/02/25 | 260 | 266 | 260 | 265 | 28,000 |
| 1984/02/24 | 261 | 261 | 260 | 260 | 24,000 |
| 1984/02/23 | 260 | 265 | 260 | 265 | 44,000 |
| 1984/02/22 | 263 | 265 | 260 | 260 | 29,000 |
| 1984/02/21 | 260 | 262 | 260 | 260 | 36,000 |
| 1984/02/20 | 266 | 270 | 260 | 260 | 34,000 |
| 1984/02/18 | 270 | 271 | 265 | 265 | 16,000 |
| 1984/02/17 | 271 | 271 | 270 | 270 | 38,000 |
| 1984/02/16 | 275 | 275 | 270 | 270 | 34,000 |
| 1984/02/15 | 276 | 277 | 271 | 271 | 16,000 |
| 1984/02/14 | 277 | 280 | 277 | 277 | 18,000 |
| 1984/02/13 | 273 | 275 | 270 | 275 | 35,000 |
| 1984/02/10 | 280 | 280 | 270 | 273 | 48,000 |
| 1984/02/09 | 287 | 289 | 280 | 280 | 31,000 |
| 1984/02/08 | 290 | 290 | 287 | 287 | 41,000 |
| 1984/02/07 | 284 | 285 | 282 | 282 | 66,000 |
| 1984/02/06 | 285 | 288 | 282 | 285 | 21,000 |
| 1984/02/04 | 286 | 288 | 280 | 284 | 35,000 |
| 1984/02/03 | 286 | 290 | 283 | 290 | 67,000 |
| 1984/02/02 | 286 | 286 | 284 | 285 | 74,000 |
| 1984/02/01 | 290 | 290 | 286 | 286 | 142,000 |
| 1984/01/31 | 299 | 300 | 290 | 291 | 125,000 |
| 1984/01/30 | 316 | 320 | 310 | 313 | 206,000 |
| 1984/01/28 | 316 | 325 | 316 | 321 | 730,000 |
| 1984/01/27 | 287 | 310 | 287 | 309 | 276,000 |
| 1984/01/26 | 293 | 293 | 286 | 286 | 138,000 |
| 1984/01/25 | 291 | 299 | 291 | 293 | 99,000 |
| 1984/01/24 | 290 | 290 | 287 | 288 | 150,000 |
| 1984/01/23 | 290 | 294 | 286 | 287 | 87,000 |
| 1984/01/21 | 286 | 286 | 285 | 286 | 60,000 |
| 1984/01/20 | 285 | 289 | 285 | 285 | 157,000 |
| 1984/01/19 | 283 | 290 | 283 | 285 | 203,000 |
| 1984/01/18 | 320 | 322 | 300 | 307 | 520,000 |
| 1984/01/17 | 325 | 328 | 315 | 322 | 977,000 |
| 1984/01/13 | 271 | 299 | 270 | 297 | 488,000 |
| 1984/01/12 | 270 | 270 | 263 | 269 | 68,000 |
| 1984/01/11 | 268 | 268 | 263 | 268 | 85,000 |
| 1984/01/10 | 273 | 273 | 269 | 269 | 103,000 |
| 1984/01/09 | 272 | 278 | 270 | 271 | 131,000 |
| 1984/01/07 | 272 | 275 | 270 | 270 | 115,000 |
| 1984/01/06 | 280 | 284 | 265 | 269 | 235,000 |
| 1984/01/05 | 273 | 286 | 273 | 285 | 447,000 |