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 |
|---|---|---|---|---|---|
| 1988/12/28 | 975 | 981 | 975 | 980 | 69,000 |
| 1988/12/27 | 970 | 980 | 970 | 975 | 67,000 |
| 1988/12/26 | 999 | 999 | 970 | 970 | 51,000 |
| 1988/12/24 | 995 | 995 | 969 | 969 | 23,000 |
| 1988/12/23 | 975 | 1,000 | 970 | 990 | 27,000 |
| 1988/12/22 | 1,000 | 1,030 | 965 | 965 | 79,000 |
| 1988/12/21 | 970 | 995 | 949 | 995 | 49,000 |
| 1988/12/20 | 920 | 950 | 910 | 950 | 50,000 |
| 1988/12/19 | 941 | 941 | 930 | 930 | 29,000 |
| 1988/12/16 | 946 | 970 | 946 | 951 | 120,000 |
| 1988/12/15 | 1,010 | 1,030 | 986 | 986 | 143,000 |
| 1988/12/14 | 1,020 | 1,030 | 995 | 1,020 | 177,000 |
| 1988/12/13 | 1,040 | 1,050 | 1,000 | 1,050 | 121,000 |
| 1988/12/12 | 1,080 | 1,080 | 1,030 | 1,070 | 154,000 |
| 1988/12/09 | 1,140 | 1,140 | 1,020 | 1,080 | 805,000 |
| 1988/12/08 | 1,180 | 1,210 | 1,110 | 1,120 | 3,677,000 |
| 1988/12/07 | 1,040 | 1,220 | 1,040 | 1,160 | 2,128,000 |
| 1988/12/06 | 965 | 1,050 | 965 | 1,050 | 330,000 |
| 1988/12/05 | 930 | 965 | 930 | 955 | 200,000 |
| 1988/12/03 | 880 | 890 | 870 | 890 | 70,000 |
| 1988/12/02 | 891 | 900 | 885 | 885 | 44,000 |
| 1988/12/01 | 900 | 900 | 885 | 885 | 55,000 |
| 1988/11/30 | 900 | 910 | 890 | 900 | 20,000 |
| 1988/11/29 | 907 | 907 | 900 | 907 | 15,000 |
| 1988/11/28 | 920 | 921 | 906 | 906 | 43,000 |
| 1988/11/26 | 900 | 911 | 900 | 900 | 30,000 |
| 1988/11/25 | 910 | 910 | 900 | 900 | 41,000 |
| 1988/11/24 | 920 | 929 | 916 | 916 | 9,000 |
| 1988/11/22 | 922 | 929 | 916 | 916 | 65,000 |
| 1988/11/21 | 950 | 950 | 916 | 916 | 107,000 |
| 1988/11/18 | 900 | 950 | 900 | 943 | 192,000 |
| 1988/11/17 | 866 | 901 | 866 | 880 | 76,000 |
| 1988/11/16 | 856 | 865 | 856 | 861 | 47,000 |
| 1988/11/15 | 830 | 850 | 830 | 850 | 27,000 |
| 1988/11/14 | 836 | 848 | 836 | 840 | 41,000 |
| 1988/11/11 | 832 | 848 | 832 | 840 | 53,000 |
| 1988/11/10 | 840 | 849 | 839 | 842 | 38,000 |
| 1988/11/09 | 840 | 850 | 830 | 850 | 24,000 |
| 1988/11/08 | 840 | 846 | 840 | 845 | 8,000 |
| 1988/11/07 | 842 | 850 | 840 | 840 | 28,000 |
| 1988/11/05 | 850 | 850 | 841 | 841 | 17,000 |
| 1988/11/04 | 850 | 850 | 840 | 850 | 33,000 |
| 1988/11/02 | 855 | 857 | 840 | 840 | 78,000 |
| 1988/11/01 | 850 | 865 | 850 | 860 | 91,000 |
| 1988/10/31 | 885 | 885 | 869 | 869 | 45,000 |
| 1988/10/29 | 830 | 830 | 815 | 820 | 39,000 |
| 1988/10/28 | 850 | 860 | 825 | 830 | 27,000 |
| 1988/10/27 | 900 | 900 | 860 | 860 | 67,000 |
| 1988/10/26 | 842 | 901 | 840 | 890 | 44,000 |
| 1988/10/25 | 833 | 833 | 822 | 822 | 42,000 |
| 1988/10/24 | 950 | 962 | 944 | 944 | 65,000 |
| 1988/10/22 | 925 | 958 | 920 | 958 | 165,000 |
| 1988/10/21 | 840 | 908 | 835 | 895 | 310,000 |
| 1988/10/20 | 757 | 810 | 757 | 810 | 81,000 |
| 1988/10/19 | 724 | 726 | 720 | 721 | 42,000 |
| 1988/10/18 | 740 | 740 | 720 | 720 | 86,000 |
| 1988/10/17 | 752 | 752 | 724 | 740 | 120,000 |
| 1988/10/14 | 805 | 805 | 772 | 772 | 72,000 |
| 1988/10/13 | 804 | 810 | 800 | 800 | 115,000 |
| 1988/10/12 | 848 | 848 | 800 | 814 | 123,000 |
| 1988/10/11 | 855 | 856 | 845 | 847 | 124,000 |
| 1988/10/07 | 850 | 865 | 850 | 865 | 47,000 |
| 1988/10/06 | 861 | 865 | 860 | 860 | 26,000 |
| 1988/10/05 | 856 | 863 | 850 | 860 | 161,000 |
| 1988/10/04 | 894 | 900 | 855 | 860 | 108,000 |
| 1988/10/03 | 915 | 918 | 890 | 890 | 78,000 |
| 1988/10/01 | 956 | 956 | 915 | 915 | 135,000 |
| 1988/09/30 | 962 | 980 | 960 | 960 | 88,000 |
| 1988/09/29 | 990 | 1,000 | 971 | 971 | 53,000 |
| 1988/09/28 | 966 | 980 | 966 | 971 | 100,000 |
| 1988/09/27 | 989 | 989 | 989 | 989 | 25,000 |
| 1988/09/26 | 1,000 | 1,000 | 989 | 1,000 | 50,000 |
| 1988/09/24 | 981 | 1,000 | 979 | 990 | 70,000 |
| 1988/09/22 | 970 | 1,010 | 960 | 960 | 123,000 |
| 1988/09/21 | 969 | 1,000 | 960 | 960 | 124,000 |
| 1988/09/20 | 1,000 | 1,010 | 975 | 980 | 71,000 |
| 1988/09/19 | 1,010 | 1,020 | 1,000 | 1,010 | 49,000 |
| 1988/09/16 | 1,070 | 1,070 | 1,030 | 1,030 | 63,000 |
| 1988/09/14 | 1,020 | 1,060 | 1,010 | 1,060 | 52,000 |
| 1988/09/13 | 1,030 | 1,050 | 1,010 | 1,010 | 38,000 |
| 1988/09/12 | 1,020 | 1,020 | 1,000 | 1,010 | 33,000 |
| 1988/09/09 | 1,010 | 1,050 | 1,010 | 1,040 | 29,000 |
| 1988/09/08 | 1,010 | 1,030 | 1,000 | 1,030 | 19,000 |
| 1988/09/07 | 1,030 | 1,050 | 1,010 | 1,010 | 20,000 |
| 1988/09/06 | 1,050 | 1,050 | 1,000 | 1,050 | 100,000 |
| 1988/09/05 | 1,020 | 1,060 | 1,020 | 1,060 | 35,000 |
| 1988/09/03 | 1,020 | 1,090 | 1,020 | 1,030 | 215,000 |
| 1988/09/02 | 1,080 | 1,100 | 1,030 | 1,040 | 61,000 |
| 1988/09/01 | 1,100 | 1,100 | 1,040 | 1,100 | 145,000 |
| 1988/08/31 | 1,030 | 1,160 | 1,030 | 1,100 | 183,000 |
| 1988/08/30 | 1,060 | 1,060 | 1,010 | 1,010 | 99,000 |
| 1988/08/29 | 1,090 | 1,090 | 1,050 | 1,080 | 90,000 |
| 1988/08/27 | 1,070 | 1,100 | 1,060 | 1,080 | 103,000 |
| 1988/08/26 | 1,110 | 1,110 | 1,070 | 1,090 | 94,000 |
| 1988/08/25 | 1,110 | 1,150 | 1,100 | 1,110 | 133,000 |
| 1988/08/24 | 1,190 | 1,190 | 1,100 | 1,100 | 126,000 |
| 1988/08/23 | 1,190 | 1,200 | 1,190 | 1,190 | 20,000 |
| 1988/08/22 | 1,220 | 1,220 | 1,170 | 1,200 | 93,000 |
| 1988/08/19 | 1,130 | 1,200 | 1,120 | 1,200 | 206,000 |
| 1988/08/18 | 1,140 | 1,140 | 1,100 | 1,140 | 56,000 |
| 1988/08/17 | 1,130 | 1,150 | 1,110 | 1,140 | 72,000 |
| 1988/08/16 | 1,100 | 1,150 | 1,090 | 1,130 | 120,000 |
| 1988/08/15 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 |
| 1988/08/12 | 1,160 | 1,160 | 1,110 | 1,110 | 139,000 |
| 1988/08/11 | 1,110 | 1,150 | 1,100 | 1,150 | 89,000 |
| 1988/08/10 | 1,150 | 1,180 | 1,110 | 1,110 | 97,000 |
| 1988/08/09 | 1,180 | 1,180 | 1,150 | 1,150 | 43,000 |
| 1988/08/08 | 1,140 | 1,200 | 1,140 | 1,190 | 47,000 |
| 1988/08/06 | 1,200 | 1,200 | 1,150 | 1,150 | 45,000 |
| 1988/08/05 | 1,210 | 1,220 | 1,150 | 1,200 | 205,000 |
| 1988/08/04 | 1,260 | 1,260 | 1,200 | 1,210 | 175,000 |
| 1988/08/03 | 1,280 | 1,290 | 1,240 | 1,260 | 608,000 |
| 1988/08/02 | 1,290 | 1,290 | 1,240 | 1,260 | 811,000 |
| 1988/08/01 | 1,210 | 1,260 | 1,200 | 1,250 | 816,000 |
| 1988/07/30 | 1,180 | 1,200 | 1,160 | 1,200 | 109,000 |
| 1988/07/29 | 1,160 | 1,190 | 1,160 | 1,190 | 150,000 |
| 1988/07/28 | 1,170 | 1,180 | 1,130 | 1,180 | 288,000 |
| 1988/07/27 | 1,170 | 1,170 | 1,140 | 1,170 | 145,000 |
| 1988/07/26 | 1,170 | 1,180 | 1,140 | 1,180 | 128,000 |
| 1988/07/25 | 1,180 | 1,180 | 1,140 | 1,180 | 132,000 |
| 1988/07/23 | 1,190 | 1,190 | 1,150 | 1,180 | 84,000 |
| 1988/07/22 | 1,190 | 1,200 | 1,140 | 1,180 | 202,000 |
| 1988/07/21 | 1,190 | 1,190 | 1,150 | 1,180 | 100,000 |
| 1988/07/20 | 1,140 | 1,210 | 1,140 | 1,200 | 151,000 |
| 1988/07/19 | 1,200 | 1,200 | 1,150 | 1,150 | 163,000 |
| 1988/07/18 | 1,190 | 1,220 | 1,180 | 1,200 | 184,000 |
| 1988/07/15 | 1,200 | 1,240 | 1,170 | 1,180 | 249,000 |
| 1988/07/14 | 1,220 | 1,220 | 1,190 | 1,190 | 135,000 |
| 1988/07/13 | 1,230 | 1,240 | 1,160 | 1,220 | 221,000 |
| 1988/07/12 | 1,120 | 1,250 | 1,120 | 1,160 | 425,000 |
| 1988/07/11 | 1,090 | 1,130 | 1,090 | 1,120 | 56,000 |
| 1988/07/08 | 1,110 | 1,140 | 1,100 | 1,130 | 110,000 |
| 1988/07/07 | 1,130 | 1,130 | 1,090 | 1,090 | 109,000 |
| 1988/07/06 | 1,110 | 1,140 | 1,090 | 1,140 | 249,000 |
| 1988/07/05 | 1,140 | 1,150 | 1,110 | 1,110 | 138,000 |
| 1988/07/04 | 1,110 | 1,150 | 1,110 | 1,110 | 107,000 |
| 1988/07/02 | 1,120 | 1,160 | 1,100 | 1,100 | 56,000 |
| 1988/07/01 | 1,140 | 1,150 | 1,100 | 1,120 | 293,000 |
| 1988/06/30 | 1,170 | 1,190 | 1,100 | 1,140 | 198,000 |
| 1988/06/29 | 1,200 | 1,200 | 1,150 | 1,180 | 289,000 |
| 1988/06/28 | 1,190 | 1,200 | 1,140 | 1,200 | 250,000 |
| 1988/06/27 | 1,190 | 1,220 | 1,150 | 1,190 | 221,000 |
| 1988/06/25 | 1,220 | 1,230 | 1,190 | 1,190 | 343,000 |
| 1988/06/24 | 1,280 | 1,320 | 1,220 | 1,240 | 1,235,000 |
| 1988/06/23 | 1,200 | 1,250 | 1,160 | 1,250 | 510,000 |
| 1988/06/22 | 1,220 | 1,240 | 1,180 | 1,180 | 567,000 |
| 1988/06/21 | 1,200 | 1,220 | 1,180 | 1,200 | 893,000 |
| 1988/06/20 | 1,130 | 1,220 | 1,100 | 1,180 | 1,062,000 |
| 1988/06/17 | 1,100 | 1,120 | 1,100 | 1,110 | 361,000 |
| 1988/06/16 | 1,130 | 1,130 | 1,100 | 1,100 | 335,000 |
| 1988/06/15 | 1,100 | 1,120 | 1,090 | 1,110 | 492,000 |
| 1988/06/14 | 1,110 | 1,130 | 1,060 | 1,100 | 416,000 |
| 1988/06/13 | 1,120 | 1,120 | 1,080 | 1,110 | 524,000 |
| 1988/06/10 | 1,030 | 1,070 | 1,020 | 1,060 | 205,000 |
| 1988/06/09 | 1,040 | 1,040 | 1,020 | 1,020 | 222,000 |
| 1988/06/08 | 1,040 | 1,050 | 1,020 | 1,030 | 220,000 |
| 1988/06/07 | 1,080 | 1,080 | 1,050 | 1,050 | 243,000 |
| 1988/06/06 | 1,090 | 1,100 | 1,050 | 1,080 | 151,000 |
| 1988/06/04 | 1,120 | 1,130 | 1,070 | 1,070 | 299,000 |
| 1988/06/03 | 1,080 | 1,150 | 1,060 | 1,120 | 1,134,000 |
| 1988/06/02 | 1,050 | 1,090 | 1,040 | 1,070 | 602,000 |
| 1988/06/01 | 1,040 | 1,050 | 995 | 1,040 | 435,000 |
| 1988/05/31 | 1,070 | 1,080 | 1,010 | 1,020 | 623,000 |
| 1988/05/30 | 1,000 | 1,090 | 989 | 1,070 | 1,109,000 |
| 1988/05/28 | 1,000 | 1,050 | 982 | 982 | 1,029,000 |
| 1988/05/27 | 920 | 992 | 920 | 992 | 874,000 |
| 1988/05/26 | 901 | 905 | 892 | 892 | 118,000 |
| 1988/05/25 | 909 | 910 | 899 | 902 | 84,000 |
| 1988/05/24 | 903 | 930 | 895 | 921 | 136,000 |
| 1988/05/23 | 895 | 900 | 892 | 892 | 56,000 |
| 1988/05/20 | 899 | 909 | 899 | 900 | 108,000 |
| 1988/05/19 | 900 | 920 | 880 | 900 | 132,000 |
| 1988/05/18 | 930 | 930 | 902 | 905 | 122,000 |
| 1988/05/17 | 925 | 935 | 915 | 922 | 241,000 |
| 1988/05/16 | 940 | 945 | 915 | 915 | 223,000 |
| 1988/05/13 | 948 | 949 | 930 | 931 | 374,000 |
| 1988/05/12 | 930 | 940 | 915 | 940 | 285,000 |
| 1988/05/11 | 922 | 967 | 915 | 920 | 1,392,000 |
| 1988/05/10 | 885 | 930 | 878 | 915 | 917,000 |
| 1988/05/09 | 820 | 858 | 820 | 858 | 259,000 |
| 1988/05/07 | 821 | 821 | 809 | 819 | 70,000 |
| 1988/05/06 | 820 | 830 | 806 | 821 | 147,000 |
| 1988/05/02 | 820 | 825 | 806 | 820 | 124,000 |
| 1988/04/30 | 825 | 835 | 820 | 829 | 92,000 |
| 1988/04/28 | 840 | 840 | 825 | 827 | 144,000 |
| 1988/04/27 | 840 | 850 | 825 | 840 | 250,000 |
| 1988/04/26 | 867 | 867 | 821 | 835 | 316,000 |
| 1988/04/25 | 890 | 920 | 861 | 877 | 255,000 |
| 1988/04/23 | 880 | 900 | 880 | 900 | 243,000 |
| 1988/04/22 | 936 | 938 | 896 | 896 | 532,000 |
| 1988/04/21 | 952 | 969 | 928 | 928 | 800,000 |
| 1988/04/20 | 880 | 952 | 879 | 942 | 1,233,000 |
| 1988/04/19 | 912 | 912 | 870 | 880 | 538,000 |
| 1988/04/18 | 938 | 941 | 911 | 912 | 1,331,000 |
| 1988/04/15 | 828 | 931 | 821 | 898 | 1,436,000 |
| 1988/04/14 | 850 | 881 | 836 | 840 | 2,029,000 |
| 1988/04/13 | 748 | 838 | 746 | 838 | 1,998,000 |
| 1988/04/12 | 740 | 745 | 737 | 738 | 433,000 |
| 1988/04/11 | 730 | 748 | 715 | 730 | 254,000 |
| 1988/04/08 | 740 | 765 | 730 | 730 | 921,000 |
| 1988/04/07 | 710 | 765 | 700 | 730 | 1,517,000 |
| 1988/04/06 | 658 | 698 | 655 | 690 | 829,000 |
| 1988/04/05 | 640 | 664 | 640 | 650 | 215,000 |
| 1988/04/04 | 635 | 637 | 625 | 637 | 45,000 |
| 1988/04/02 | 612 | 612 | 601 | 602 | 44,000 |
| 1988/04/01 | 601 | 602 | 601 | 602 | 6,000 |
| 1988/03/31 | 601 | 615 | 600 | 600 | 58,000 |
| 1988/03/30 | 600 | 600 | 587 | 600 | 58,000 |
| 1988/03/29 | 599 | 618 | 586 | 610 | 88,000 |
| 1988/03/28 | 587 | 600 | 586 | 600 | 8,000 |
| 1988/03/26 | 581 | 582 | 580 | 580 | 61,000 |
| 1988/03/25 | 586 | 590 | 580 | 590 | 37,000 |
| 1988/03/24 | 591 | 592 | 587 | 590 | 75,000 |
| 1988/03/23 | 596 | 600 | 590 | 590 | 27,000 |
| 1988/03/22 | 590 | 603 | 590 | 603 | 46,000 |
| 1988/03/18 | 606 | 606 | 600 | 600 | 76,000 |
| 1988/03/17 | 620 | 620 | 600 | 601 | 33,000 |
| 1988/03/16 | 601 | 611 | 600 | 610 | 55,000 |
| 1988/03/15 | 605 | 615 | 600 | 600 | 30,000 |
| 1988/03/14 | 610 | 610 | 599 | 600 | 63,000 |
| 1988/03/11 | 615 | 615 | 600 | 600 | 45,000 |
| 1988/03/10 | 605 | 616 | 598 | 600 | 194,000 |
| 1988/03/09 | 620 | 620 | 608 | 610 | 83,000 |
| 1988/03/08 | 617 | 620 | 615 | 618 | 33,000 |
| 1988/03/07 | 621 | 630 | 615 | 620 | 43,000 |
| 1988/03/05 | 631 | 638 | 627 | 627 | 13,000 |
| 1988/03/04 | 641 | 650 | 610 | 630 | 113,000 |
| 1988/03/03 | 632 | 658 | 632 | 641 | 109,000 |
| 1988/03/02 | 630 | 660 | 610 | 660 | 164,000 |
| 1988/03/01 | 603 | 635 | 603 | 610 | 189,000 |
| 1988/02/29 | 605 | 615 | 600 | 600 | 86,000 |
| 1988/02/27 | 605 | 620 | 600 | 600 | 38,000 |
| 1988/02/26 | 610 | 618 | 603 | 615 | 86,000 |
| 1988/02/25 | 607 | 614 | 603 | 603 | 109,000 |
| 1988/02/24 | 611 | 617 | 607 | 607 | 58,000 |
| 1988/02/23 | 622 | 622 | 615 | 615 | 39,000 |
| 1988/02/22 | 620 | 628 | 620 | 622 | 13,000 |
| 1988/02/19 | 630 | 630 | 615 | 615 | 20,000 |
| 1988/02/18 | 620 | 629 | 618 | 627 | 39,000 |
| 1988/02/17 | 618 | 629 | 615 | 629 | 57,000 |
| 1988/02/16 | 619 | 629 | 618 | 620 | 39,000 |
| 1988/02/15 | 620 | 640 | 618 | 618 | 22,000 |
| 1988/02/12 | 640 | 640 | 620 | 620 | 23,000 |
| 1988/02/10 | 630 | 648 | 630 | 630 | 127,000 |
| 1988/02/09 | 611 | 611 | 611 | 611 | 9,000 |
| 1988/02/08 | 620 | 631 | 615 | 631 | 16,000 |
| 1988/02/06 | 620 | 620 | 610 | 610 | 9,000 |
| 1988/02/05 | 649 | 649 | 625 | 630 | 29,000 |
| 1988/02/04 | 640 | 649 | 636 | 649 | 106,000 |
| 1988/02/03 | 636 | 655 | 636 | 649 | 64,000 |
| 1988/02/02 | 659 | 660 | 631 | 631 | 55,000 |
| 1988/02/01 | 640 | 660 | 640 | 659 | 144,000 |
| 1988/01/30 | 655 | 660 | 646 | 650 | 24,000 |
| 1988/01/29 | 646 | 655 | 640 | 654 | 103,000 |
| 1988/01/28 | 650 | 655 | 635 | 639 | 187,000 |
| 1988/01/27 | 620 | 680 | 618 | 680 | 513,000 |
| 1988/01/26 | 613 | 615 | 600 | 613 | 68,000 |
| 1988/01/25 | 610 | 610 | 605 | 605 | 184,000 |
| 1988/01/23 | 608 | 612 | 605 | 612 | 20,000 |
| 1988/01/22 | 603 | 608 | 601 | 605 | 155,000 |
| 1988/01/21 | 590 | 613 | 590 | 613 | 106,000 |
| 1988/01/20 | 605 | 613 | 605 | 610 | 131,000 |
| 1988/01/19 | 611 | 620 | 595 | 613 | 146,000 |
| 1988/01/18 | 618 | 618 | 600 | 615 | 61,000 |
| 1988/01/14 | 558 | 558 | 558 | 558 | 19,000 |
| 1988/01/13 | 560 | 568 | 555 | 558 | 24,000 |
| 1988/01/12 | 556 | 568 | 555 | 560 | 18,000 |
| 1988/01/11 | 567 | 567 | 551 | 552 | 8,000 |
| 1988/01/08 | 577 | 577 | 560 | 572 | 23,000 |
| 1988/01/07 | 579 | 591 | 577 | 577 | 18,000 |
| 1988/01/06 | 547 | 551 | 547 | 551 | 3,000 |
| 1988/01/05 | 550 | 550 | 541 | 545 | 25,000 |
| 1988/01/04 | 530 | 530 | 530 | 530 | 11,000 |