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 |
|---|---|---|---|---|---|
| 1985/12/28 | 307 | 310 | 306 | 306 | 34,000 |
| 1985/12/27 | 310 | 319 | 307 | 319 | 51,000 |
| 1985/12/26 | 310 | 310 | 310 | 310 | 18,000 |
| 1985/12/25 | 310 | 319 | 310 | 319 | 20,000 |
| 1985/12/24 | 319 | 319 | 308 | 308 | 60,000 |
| 1985/12/23 | 310 | 325 | 308 | 325 | 43,000 |
| 1985/12/21 | 310 | 312 | 310 | 310 | 15,000 |
| 1985/12/20 | 307 | 310 | 307 | 310 | 64,000 |
| 1985/12/19 | 325 | 325 | 307 | 307 | 81,000 |
| 1985/12/18 | 326 | 328 | 325 | 325 | 26,000 |
| 1985/12/17 | 326 | 330 | 323 | 329 | 86,000 |
| 1985/12/16 | 325 | 329 | 319 | 325 | 141,000 |
| 1985/12/13 | 312 | 313 | 307 | 307 | 50,000 |
| 1985/12/12 | 319 | 323 | 312 | 312 | 56,000 |
| 1985/12/11 | 308 | 317 | 308 | 315 | 47,000 |
| 1985/12/10 | 303 | 310 | 303 | 308 | 46,000 |
| 1985/12/09 | 301 | 306 | 300 | 303 | 63,000 |
| 1985/12/07 | 306 | 306 | 300 | 305 | 63,000 |
| 1985/12/06 | 310 | 310 | 306 | 310 | 69,000 |
| 1985/12/05 | 311 | 313 | 308 | 308 | 117,000 |
| 1985/12/04 | 315 | 315 | 313 | 313 | 56,000 |
| 1985/12/03 | 320 | 320 | 315 | 315 | 36,000 |
| 1985/12/02 | 320 | 323 | 314 | 314 | 123,000 |
| 1985/11/30 | 315 | 318 | 312 | 316 | 95,000 |
| 1985/11/29 | 315 | 316 | 310 | 311 | 145,000 |
| 1985/11/28 | 325 | 330 | 320 | 321 | 140,000 |
| 1985/11/27 | 334 | 334 | 321 | 323 | 191,000 |
| 1985/11/26 | 335 | 340 | 330 | 330 | 121,000 |
| 1985/11/25 | 318 | 333 | 318 | 333 | 73,000 |
| 1985/11/22 | 310 | 320 | 310 | 319 | 187,000 |
| 1985/11/21 | 305 | 315 | 301 | 305 | 49,000 |
| 1985/11/20 | 310 | 310 | 300 | 305 | 29,000 |
| 1985/11/19 | 304 | 309 | 304 | 304 | 11,000 |
| 1985/11/18 | 310 | 315 | 306 | 315 | 43,000 |
| 1985/11/16 | 315 | 315 | 307 | 309 | 53,000 |
| 1985/11/15 | 321 | 330 | 314 | 315 | 14,000 |
| 1985/11/14 | 310 | 315 | 310 | 315 | 24,000 |
| 1985/11/13 | 318 | 319 | 310 | 311 | 41,000 |
| 1985/11/12 | 320 | 320 | 316 | 319 | 70,000 |
| 1985/11/11 | 325 | 325 | 316 | 316 | 96,000 |
| 1985/11/08 | 326 | 346 | 326 | 345 | 244,000 |
| 1985/11/07 | 316 | 325 | 315 | 320 | 101,000 |
| 1985/11/06 | 318 | 320 | 311 | 312 | 73,000 |
| 1985/11/05 | 312 | 315 | 310 | 313 | 134,000 |
| 1985/11/02 | 314 | 315 | 310 | 312 | 118,000 |
| 1985/11/01 | 310 | 316 | 299 | 300 | 302,000 |
| 1985/10/31 | 300 | 311 | 292 | 305 | 88,000 |
| 1985/10/30 | 305 | 305 | 288 | 290 | 169,000 |
| 1985/10/29 | 314 | 314 | 300 | 300 | 134,000 |
| 1985/10/28 | 319 | 320 | 315 | 315 | 40,000 |
| 1985/10/26 | 311 | 325 | 311 | 325 | 24,000 |
| 1985/10/25 | 315 | 318 | 310 | 310 | 69,000 |
| 1985/10/24 | 300 | 310 | 300 | 310 | 45,000 |
| 1985/10/23 | 319 | 319 | 305 | 305 | 64,000 |
| 1985/10/22 | 330 | 330 | 320 | 320 | 40,000 |
| 1985/10/21 | 342 | 342 | 329 | 330 | 52,000 |
| 1985/10/19 | 326 | 330 | 326 | 330 | 16,000 |
| 1985/10/18 | 320 | 330 | 320 | 330 | 43,000 |
| 1985/10/17 | 320 | 329 | 312 | 320 | 103,000 |
| 1985/10/16 | 353 | 353 | 325 | 327 | 37,000 |
| 1985/10/15 | 357 | 357 | 348 | 352 | 57,000 |
| 1985/10/14 | 356 | 360 | 351 | 352 | 48,000 |
| 1985/10/11 | 354 | 354 | 350 | 353 | 49,000 |
| 1985/10/09 | 369 | 369 | 350 | 350 | 41,000 |
| 1985/10/08 | 372 | 373 | 371 | 371 | 24,000 |
| 1985/10/07 | 379 | 379 | 371 | 371 | 17,000 |
| 1985/10/05 | 361 | 370 | 360 | 369 | 26,000 |
| 1985/10/04 | 354 | 361 | 351 | 357 | 100,000 |
| 1985/10/03 | 390 | 390 | 375 | 375 | 72,000 |
| 1985/10/02 | 401 | 401 | 388 | 393 | 52,000 |
| 1985/10/01 | 403 | 405 | 394 | 403 | 192,000 |
| 1985/09/30 | 381 | 394 | 378 | 393 | 89,000 |
| 1985/09/28 | 393 | 393 | 380 | 382 | 64,000 |
| 1985/09/27 | 412 | 415 | 391 | 393 | 104,000 |
| 1985/09/26 | 411 | 423 | 405 | 410 | 80,000 |
| 1985/09/25 | 419 | 419 | 400 | 406 | 67,000 |
| 1985/09/24 | 430 | 431 | 420 | 420 | 88,000 |
| 1985/09/21 | 426 | 430 | 426 | 430 | 70,000 |
| 1985/09/20 | 402 | 429 | 401 | 415 | 182,000 |
| 1985/09/19 | 403 | 405 | 398 | 400 | 159,000 |
| 1985/09/18 | 415 | 419 | 405 | 408 | 102,000 |
| 1985/09/17 | 420 | 425 | 410 | 411 | 66,000 |
| 1985/09/13 | 425 | 426 | 410 | 420 | 223,000 |
| 1985/09/12 | 445 | 451 | 427 | 427 | 170,000 |
| 1985/09/11 | 449 | 451 | 435 | 445 | 385,000 |
| 1985/09/10 | 445 | 449 | 440 | 440 | 309,000 |
| 1985/09/09 | 454 | 454 | 428 | 440 | 303,000 |
| 1985/09/07 | 445 | 450 | 440 | 450 | 350,000 |
| 1985/09/06 | 461 | 464 | 437 | 437 | 1,051,000 |
| 1985/09/05 | 425 | 480 | 421 | 460 | 3,056,000 |
| 1985/09/04 | 419 | 420 | 406 | 420 | 509,000 |
| 1985/09/03 | 425 | 425 | 411 | 420 | 1,030,000 |
| 1985/09/02 | 397 | 420 | 397 | 420 | 1,214,000 |
| 1985/08/31 | 392 | 397 | 391 | 392 | 186,000 |
| 1985/08/30 | 399 | 400 | 390 | 394 | 312,000 |
| 1985/08/29 | 397 | 412 | 392 | 399 | 1,159,000 |
| 1985/08/28 | 385 | 419 | 382 | 407 | 2,701,000 |
| 1985/08/27 | 350 | 385 | 350 | 379 | 597,000 |
| 1985/08/26 | 333 | 354 | 330 | 350 | 224,000 |
| 1985/08/24 | 341 | 341 | 334 | 335 | 65,000 |
| 1985/08/23 | 332 | 345 | 324 | 345 | 193,000 |
| 1985/08/22 | 333 | 340 | 326 | 327 | 122,000 |
| 1985/08/21 | 330 | 340 | 328 | 335 | 109,000 |
| 1985/08/20 | 334 | 338 | 327 | 327 | 96,000 |
| 1985/08/19 | 330 | 338 | 327 | 330 | 28,000 |
| 1985/08/17 | 340 | 346 | 338 | 346 | 40,000 |
| 1985/08/16 | 340 | 343 | 320 | 324 | 89,000 |
| 1985/08/15 | 341 | 349 | 340 | 346 | 116,000 |
| 1985/08/14 | 320 | 349 | 320 | 346 | 85,000 |
| 1985/08/13 | 338 | 338 | 320 | 320 | 41,000 |
| 1985/08/12 | 340 | 340 | 337 | 338 | 33,000 |
| 1985/08/09 | 333 | 342 | 333 | 337 | 103,000 |
| 1985/08/08 | 320 | 331 | 320 | 330 | 53,000 |
| 1985/08/07 | 320 | 325 | 317 | 325 | 56,000 |
| 1985/08/06 | 320 | 325 | 320 | 320 | 62,000 |
| 1985/08/05 | 329 | 334 | 329 | 329 | 32,000 |
| 1985/08/03 | 336 | 336 | 325 | 335 | 80,000 |
| 1985/08/02 | 345 | 368 | 330 | 330 | 247,000 |
| 1985/08/01 | 320 | 350 | 315 | 350 | 267,000 |
| 1985/07/31 | 350 | 350 | 318 | 320 | 126,000 |
| 1985/07/30 | 370 | 370 | 350 | 355 | 253,000 |
| 1985/07/29 | 405 | 405 | 370 | 373 | 696,000 |
| 1985/07/27 | 380 | 400 | 380 | 395 | 1,558,000 |
| 1985/07/26 | 329 | 368 | 325 | 368 | 1,085,000 |
| 1985/07/25 | 324 | 330 | 320 | 324 | 131,000 |
| 1985/07/24 | 317 | 320 | 313 | 320 | 84,000 |
| 1985/07/23 | 314 | 323 | 314 | 317 | 70,000 |
| 1985/07/22 | 324 | 330 | 312 | 312 | 69,000 |
| 1985/07/20 | 330 | 330 | 320 | 324 | 153,000 |
| 1985/07/19 | 311 | 335 | 310 | 332 | 437,000 |
| 1985/07/18 | 310 | 315 | 305 | 310 | 286,000 |
| 1985/07/17 | 315 | 330 | 305 | 310 | 425,000 |
| 1985/07/16 | 338 | 339 | 311 | 325 | 566,000 |
| 1985/07/15 | 340 | 350 | 319 | 338 | 2,106,000 |
| 1985/07/12 | 290 | 340 | 290 | 325 | 2,053,000 |
| 1985/07/11 | 255 | 278 | 250 | 270 | 337,000 |
| 1985/07/10 | 250 | 250 | 246 | 250 | 174,000 |
| 1985/07/09 | 244 | 250 | 244 | 250 | 125,000 |
| 1985/07/08 | 242 | 245 | 242 | 242 | 38,000 |
| 1985/07/05 | 235 | 240 | 235 | 236 | 22,000 |
| 1985/07/04 | 230 | 230 | 230 | 230 | 18,000 |
| 1985/07/03 | 230 | 230 | 228 | 229 | 26,000 |
| 1985/07/02 | 230 | 230 | 225 | 229 | 13,000 |
| 1985/07/01 | 230 | 230 | 228 | 228 | 16,000 |
| 1985/06/29 | 229 | 229 | 228 | 228 | 4,000 |
| 1985/06/28 | 229 | 231 | 228 | 228 | 14,000 |
| 1985/06/27 | 228 | 228 | 228 | 228 | 12,000 |
| 1985/06/26 | 228 | 228 | 228 | 228 | 11,000 |
| 1985/06/25 | 230 | 230 | 229 | 230 | 25,000 |
| 1985/06/24 | 230 | 231 | 230 | 231 | 8,000 |
| 1985/06/22 | 231 | 231 | 230 | 230 | 12,000 |
| 1985/06/20 | 235 | 235 | 230 | 230 | 17,000 |
| 1985/06/19 | 236 | 237 | 235 | 235 | 54,000 |
| 1985/06/18 | 238 | 240 | 236 | 238 | 17,000 |
| 1985/06/17 | 235 | 238 | 235 | 236 | 16,000 |
| 1985/06/15 | 235 | 240 | 235 | 240 | 13,000 |
| 1985/06/14 | 230 | 230 | 230 | 230 | 11,000 |
| 1985/06/13 | 236 | 236 | 235 | 235 | 15,000 |
| 1985/06/12 | 240 | 240 | 235 | 235 | 25,000 |
| 1985/06/11 | 245 | 245 | 240 | 240 | 22,000 |
| 1985/06/10 | 248 | 248 | 245 | 248 | 39,000 |
| 1985/06/07 | 256 | 256 | 248 | 250 | 71,000 |
| 1985/06/06 | 233 | 245 | 233 | 240 | 58,000 |
| 1985/06/05 | 230 | 231 | 228 | 230 | 47,000 |
| 1985/06/04 | 230 | 232 | 230 | 230 | 8,000 |
| 1985/06/03 | 230 | 234 | 230 | 230 | 25,000 |
| 1985/06/01 | 230 | 230 | 230 | 230 | 33,000 |
| 1985/05/30 | 228 | 228 | 228 | 228 | 11,000 |
| 1985/05/29 | 228 | 230 | 225 | 230 | 23,000 |
| 1985/05/28 | 226 | 230 | 225 | 228 | 6,000 |
| 1985/05/27 | 232 | 232 | 230 | 230 | 24,000 |
| 1985/05/25 | 234 | 234 | 232 | 232 | 11,000 |
| 1985/05/24 | 230 | 232 | 228 | 232 | 10,000 |
| 1985/05/23 | 233 | 233 | 228 | 228 | 27,000 |
| 1985/05/22 | 230 | 234 | 228 | 234 | 40,000 |
| 1985/05/21 | 228 | 230 | 228 | 230 | 44,000 |
| 1985/05/20 | 227 | 229 | 227 | 229 | 11,000 |
| 1985/05/18 | 225 | 225 | 225 | 225 | 8,000 |
| 1985/05/17 | 225 | 225 | 225 | 225 | 16,000 |
| 1985/05/16 | 222 | 225 | 222 | 225 | 30,000 |
| 1985/05/15 | 225 | 225 | 222 | 222 | 11,000 |
| 1985/05/14 | 223 | 223 | 222 | 222 | 9,000 |
| 1985/05/13 | 224 | 224 | 224 | 224 | 8,000 |
| 1985/05/10 | 222 | 225 | 222 | 225 | 13,000 |
| 1985/05/09 | 221 | 222 | 221 | 222 | 8,000 |
| 1985/05/08 | 225 | 225 | 221 | 221 | 13,000 |
| 1985/05/07 | 226 | 226 | 225 | 225 | 20,000 |
| 1985/05/02 | 229 | 229 | 225 | 225 | 68,000 |
| 1985/05/01 | 220 | 230 | 219 | 230 | 91,000 |
| 1985/04/30 | 219 | 219 | 218 | 219 | 13,000 |
| 1985/04/27 | 218 | 218 | 217 | 217 | 11,000 |
| 1985/04/26 | 212 | 215 | 211 | 215 | 33,000 |
| 1985/04/25 | 211 | 211 | 211 | 211 | 8,000 |
| 1985/04/24 | 211 | 211 | 211 | 211 | 3,000 |
| 1985/04/23 | 211 | 211 | 210 | 210 | 51,000 |
| 1985/04/22 | 217 | 217 | 215 | 216 | 13,000 |
| 1985/04/20 | 215 | 216 | 212 | 215 | 62,000 |
| 1985/04/19 | 214 | 218 | 211 | 215 | 20,000 |
| 1985/04/18 | 215 | 215 | 215 | 215 | 7,000 |
| 1985/04/17 | 210 | 215 | 210 | 215 | 15,000 |
| 1985/04/16 | 210 | 211 | 210 | 211 | 17,000 |
| 1985/04/15 | 210 | 210 | 209 | 209 | 21,000 |
| 1985/04/12 | 211 | 211 | 209 | 209 | 24,000 |
| 1985/04/10 | 211 | 211 | 208 | 211 | 60,000 |
| 1985/04/09 | 211 | 219 | 211 | 219 | 10,000 |
| 1985/04/08 | 210 | 210 | 208 | 208 | 9,000 |
| 1985/04/06 | 208 | 208 | 208 | 208 | 10,000 |
| 1985/04/05 | 207 | 208 | 207 | 208 | 6,000 |
| 1985/04/04 | 207 | 208 | 206 | 207 | 23,000 |
| 1985/04/03 | 206 | 206 | 205 | 206 | 41,000 |
| 1985/04/02 | 206 | 207 | 206 | 207 | 24,000 |
| 1985/03/30 | 207 | 208 | 207 | 208 | 3,000 |
| 1985/03/29 | 209 | 210 | 209 | 210 | 26,000 |
| 1985/03/28 | 207 | 210 | 206 | 210 | 49,000 |
| 1985/03/27 | 209 | 210 | 209 | 209 | 6,000 |
| 1985/03/26 | 208 | 210 | 208 | 210 | 5,000 |
| 1985/03/25 | 205 | 210 | 205 | 206 | 20,000 |
| 1985/03/23 | 207 | 209 | 205 | 206 | 53,000 |
| 1985/03/22 | 209 | 210 | 207 | 210 | 6,000 |
| 1985/03/20 | 210 | 210 | 207 | 210 | 10,000 |
| 1985/03/19 | 210 | 210 | 210 | 210 | 8,000 |
| 1985/03/18 | 207 | 210 | 207 | 210 | 6,000 |
| 1985/03/16 | 207 | 208 | 207 | 208 | 3,000 |
| 1985/03/15 | 207 | 208 | 207 | 208 | 7,000 |
| 1985/03/14 | 208 | 208 | 208 | 208 | 4,000 |
| 1985/03/13 | 208 | 213 | 208 | 208 | 15,000 |
| 1985/03/12 | 207 | 207 | 205 | 205 | 37,000 |
| 1985/03/11 | 207 | 208 | 207 | 207 | 7,000 |
| 1985/03/08 | 217 | 217 | 211 | 211 | 6,000 |
| 1985/03/07 | 219 | 219 | 212 | 212 | 8,000 |
| 1985/03/06 | 208 | 210 | 207 | 210 | 35,000 |
| 1985/03/05 | 206 | 207 | 206 | 207 | 12,000 |
| 1985/03/04 | 215 | 215 | 210 | 210 | 19,000 |
| 1985/03/02 | 214 | 214 | 214 | 214 | 3,000 |
| 1985/03/01 | 210 | 215 | 210 | 215 | 8,000 |
| 1985/02/28 | 214 | 214 | 211 | 211 | 10,000 |
| 1985/02/27 | 214 | 215 | 214 | 214 | 10,000 |
| 1985/02/26 | 219 | 219 | 215 | 215 | 9,000 |
| 1985/02/25 | 212 | 212 | 210 | 210 | 30,000 |
| 1985/02/23 | 207 | 210 | 207 | 207 | 5,000 |
| 1985/02/22 | 210 | 210 | 208 | 210 | 7,000 |
| 1985/02/20 | 205 | 206 | 205 | 206 | 49,000 |
| 1985/02/19 | 205 | 205 | 205 | 205 | 15,000 |
| 1985/02/18 | 206 | 206 | 205 | 205 | 11,000 |
| 1985/02/16 | 206 | 206 | 206 | 206 | 8,000 |
| 1985/02/15 | 206 | 206 | 205 | 206 | 27,000 |
| 1985/02/14 | 206 | 206 | 206 | 206 | 12,000 |
| 1985/02/13 | 206 | 206 | 205 | 205 | 24,000 |
| 1985/02/12 | 206 | 207 | 206 | 207 | 9,000 |
| 1985/02/08 | 207 | 207 | 207 | 207 | 9,000 |
| 1985/02/07 | 207 | 207 | 207 | 207 | 21,000 |
| 1985/02/05 | 207 | 207 | 207 | 207 | 2,000 |
| 1985/02/04 | 207 | 210 | 206 | 210 | 8,000 |
| 1985/02/02 | 206 | 206 | 206 | 206 | 3,000 |
| 1985/02/01 | 208 | 208 | 205 | 205 | 34,000 |
| 1985/01/31 | 210 | 210 | 208 | 208 | 17,000 |
| 1985/01/30 | 210 | 210 | 210 | 210 | 16,000 |
| 1985/01/28 | 209 | 209 | 209 | 209 | 3,000 |
| 1985/01/26 | 212 | 212 | 208 | 208 | 15,000 |
| 1985/01/25 | 209 | 209 | 208 | 209 | 12,000 |
| 1985/01/24 | 209 | 209 | 208 | 208 | 13,000 |
| 1985/01/23 | 209 | 209 | 208 | 208 | 35,000 |
| 1985/01/22 | 209 | 210 | 209 | 209 | 26,000 |
| 1985/01/21 | 212 | 212 | 208 | 208 | 34,000 |
| 1985/01/19 | 211 | 212 | 207 | 212 | 33,000 |
| 1985/01/17 | 215 | 215 | 212 | 213 | 10,000 |
| 1985/01/16 | 217 | 217 | 215 | 215 | 23,000 |
| 1985/01/14 | 220 | 220 | 217 | 217 | 15,000 |
| 1985/01/11 | 219 | 220 | 218 | 219 | 11,000 |
| 1985/01/10 | 218 | 218 | 218 | 218 | 4,000 |
| 1985/01/09 | 218 | 220 | 218 | 220 | 12,000 |
| 1985/01/08 | 220 | 220 | 219 | 220 | 5,000 |
| 1985/01/07 | 217 | 218 | 217 | 217 | 7,000 |
| 1985/01/05 | 220 | 225 | 220 | 220 | 11,000 |
| 1985/01/04 | 225 | 230 | 222 | 222 | 10,000 |