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 |
|---|---|---|---|---|---|
| 1990/12/28 | 895 | 895 | 891 | 895 | 26,000 |
| 1990/12/26 | 892 | 900 | 890 | 895 | 20,000 |
| 1990/12/25 | 909 | 909 | 890 | 890 | 31,000 |
| 1990/12/21 | 929 | 929 | 890 | 910 | 34,000 |
| 1990/12/20 | 970 | 970 | 930 | 930 | 18,000 |
| 1990/12/19 | 980 | 990 | 970 | 970 | 43,000 |
| 1990/12/18 | 965 | 980 | 965 | 965 | 41,000 |
| 1990/12/17 | 980 | 980 | 980 | 980 | 6,000 |
| 1990/12/14 | 997 | 998 | 979 | 998 | 21,000 |
| 1990/12/13 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 |
| 1990/12/12 | 1,000 | 1,040 | 999 | 1,010 | 61,000 |
| 1990/12/11 | 956 | 1,000 | 955 | 991 | 34,000 |
| 1990/12/10 | 981 | 981 | 950 | 955 | 36,000 |
| 1990/12/07 | 931 | 965 | 930 | 955 | 40,000 |
| 1990/12/06 | 900 | 900 | 880 | 880 | 39,000 |
| 1990/12/05 | 890 | 905 | 870 | 870 | 31,000 |
| 1990/12/03 | 920 | 943 | 920 | 938 | 20,000 |
| 1990/11/30 | 896 | 924 | 890 | 916 | 39,000 |
| 1990/11/29 | 960 | 960 | 922 | 926 | 38,000 |
| 1990/11/28 | 985 | 1,000 | 980 | 980 | 27,000 |
| 1990/11/27 | 999 | 1,020 | 995 | 995 | 16,000 |
| 1990/11/26 | 1,010 | 1,050 | 1,000 | 1,000 | 18,000 |
| 1990/11/22 | 1,000 | 1,030 | 1,000 | 1,020 | 38,000 |
| 1990/11/21 | 991 | 991 | 970 | 973 | 39,000 |
| 1990/11/20 | 1,020 | 1,020 | 982 | 982 | 19,000 |
| 1990/11/19 | 1,040 | 1,050 | 1,000 | 1,000 | 49,000 |
| 1990/11/16 | 1,000 | 1,040 | 1,000 | 1,020 | 55,000 |
| 1990/11/15 | 1,090 | 1,090 | 1,020 | 1,050 | 56,000 |
| 1990/11/14 | 1,050 | 1,100 | 1,040 | 1,090 | 329,000 |
| 1990/11/13 | 1,030 | 1,060 | 1,030 | 1,050 | 88,000 |
| 1990/11/09 | 979 | 980 | 960 | 970 | 47,000 |
| 1990/11/08 | 1,000 | 1,020 | 990 | 991 | 66,000 |
| 1990/11/07 | 961 | 1,040 | 961 | 1,040 | 42,000 |
| 1990/11/06 | 1,010 | 1,030 | 981 | 981 | 43,000 |
| 1990/11/05 | 991 | 1,020 | 991 | 1,010 | 67,000 |
| 1990/11/02 | 921 | 921 | 921 | 921 | 70,000 |
| 1990/11/01 | 1,010 | 1,010 | 979 | 981 | 42,000 |
| 1990/10/31 | 1,020 | 1,040 | 1,010 | 1,010 | 48,000 |
| 1990/10/30 | 1,020 | 1,030 | 1,000 | 1,000 | 83,000 |
| 1990/10/29 | 1,090 | 1,100 | 1,010 | 1,020 | 37,000 |
| 1990/10/26 | 1,030 | 1,090 | 1,010 | 1,050 | 64,000 |
| 1990/10/25 | 1,100 | 1,130 | 1,030 | 1,060 | 141,000 |
| 1990/10/24 | 969 | 1,080 | 969 | 1,080 | 88,000 |
| 1990/10/23 | 1,010 | 1,010 | 981 | 981 | 36,000 |
| 1990/10/22 | 1,010 | 1,050 | 981 | 981 | 116,000 |
| 1990/10/19 | 1,060 | 1,060 | 1,000 | 1,000 | 189,000 |
| 1990/10/18 | 936 | 968 | 925 | 968 | 166,000 |
| 1990/10/17 | 875 | 939 | 870 | 900 | 213,000 |
| 1990/10/16 | 838 | 898 | 835 | 889 | 144,000 |
| 1990/10/15 | 810 | 815 | 801 | 808 | 139,000 |
| 1990/10/12 | 735 | 751 | 731 | 751 | 33,000 |
| 1990/10/11 | 750 | 751 | 730 | 740 | 40,000 |
| 1990/10/09 | 760 | 773 | 745 | 765 | 97,000 |
| 1990/10/08 | 719 | 754 | 719 | 725 | 132,000 |
| 1990/10/05 | 711 | 745 | 711 | 719 | 21,000 |
| 1990/10/04 | 730 | 730 | 710 | 710 | 18,000 |
| 1990/10/03 | 726 | 745 | 726 | 730 | 43,000 |
| 1990/10/02 | 709 | 720 | 700 | 719 | 251,000 |
| 1990/09/26 | 839 | 839 | 839 | 839 | 9,000 |
| 1990/09/25 | 856 | 856 | 838 | 838 | 17,000 |
| 1990/09/21 | 854 | 855 | 852 | 855 | 26,000 |
| 1990/09/20 | 880 | 880 | 854 | 854 | 15,000 |
| 1990/09/19 | 852 | 853 | 852 | 853 | 3,000 |
| 1990/09/18 | 850 | 850 | 840 | 850 | 53,000 |
| 1990/09/17 | 899 | 899 | 895 | 895 | 9,000 |
| 1990/09/14 | 899 | 900 | 890 | 900 | 13,000 |
| 1990/09/13 | 925 | 925 | 900 | 900 | 24,000 |
| 1990/09/12 | 886 | 905 | 881 | 905 | 37,000 |
| 1990/09/11 | 900 | 900 | 890 | 890 | 14,000 |
| 1990/09/10 | 885 | 886 | 870 | 871 | 57,000 |
| 1990/09/07 | 880 | 880 | 880 | 880 | 23,000 |
| 1990/09/04 | 979 | 979 | 979 | 979 | 4,000 |
| 1990/09/03 | 979 | 1,000 | 979 | 985 | 16,000 |
| 1990/08/31 | 996 | 996 | 980 | 980 | 51,000 |
| 1990/08/29 | 905 | 907 | 890 | 907 | 63,000 |
| 1990/08/28 | 880 | 905 | 880 | 895 | 156,000 |
| 1990/08/27 | 886 | 890 | 850 | 860 | 39,000 |
| 1990/08/24 | 895 | 910 | 895 | 896 | 63,000 |
| 1990/08/22 | 980 | 980 | 944 | 945 | 25,000 |
| 1990/08/21 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1990/08/20 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1990/08/17 | 1,030 | 1,050 | 1,020 | 1,020 | 33,000 |
| 1990/08/16 | 1,050 | 1,060 | 1,040 | 1,050 | 77,000 |
| 1990/08/15 | 1,070 | 1,070 | 1,050 | 1,050 | 33,000 |
| 1990/08/14 | 1,030 | 1,030 | 1,000 | 1,030 | 23,000 |
| 1990/08/13 | 1,060 | 1,070 | 1,010 | 1,010 | 35,000 |
| 1990/08/10 | 1,070 | 1,080 | 1,070 | 1,070 | 15,000 |
| 1990/08/09 | 1,120 | 1,120 | 1,080 | 1,100 | 40,000 |
| 1990/08/08 | 1,080 | 1,130 | 1,050 | 1,100 | 71,000 |
| 1990/08/07 | 1,060 | 1,100 | 1,050 | 1,090 | 45,000 |
| 1990/08/06 | 1,210 | 1,210 | 1,130 | 1,160 | 33,000 |
| 1990/08/03 | 1,230 | 1,230 | 1,230 | 1,230 | 19,000 |
| 1990/08/02 | 1,320 | 1,340 | 1,290 | 1,320 | 46,000 |
| 1990/08/01 | 1,330 | 1,340 | 1,320 | 1,320 | 69,000 |
| 1990/07/31 | 1,310 | 1,340 | 1,270 | 1,340 | 55,000 |
| 1990/07/30 | 1,340 | 1,340 | 1,280 | 1,310 | 45,000 |
| 1990/07/27 | 1,300 | 1,340 | 1,270 | 1,340 | 104,000 |
| 1990/07/26 | 1,310 | 1,310 | 1,260 | 1,290 | 174,000 |
| 1990/07/25 | 1,320 | 1,330 | 1,270 | 1,330 | 156,000 |
| 1990/07/24 | 1,300 | 1,330 | 1,300 | 1,300 | 88,000 |
| 1990/07/23 | 1,320 | 1,330 | 1,290 | 1,300 | 52,000 |
| 1990/07/20 | 1,330 | 1,340 | 1,300 | 1,340 | 62,000 |
| 1990/07/19 | 1,340 | 1,340 | 1,330 | 1,340 | 61,000 |
| 1990/07/18 | 1,320 | 1,330 | 1,300 | 1,330 | 50,000 |
| 1990/07/17 | 1,280 | 1,300 | 1,280 | 1,300 | 76,000 |
| 1990/07/16 | 1,290 | 1,290 | 1,280 | 1,280 | 27,000 |
| 1990/07/13 | 1,300 | 1,300 | 1,270 | 1,270 | 93,000 |
| 1990/07/12 | 1,270 | 1,290 | 1,270 | 1,290 | 66,000 |
| 1990/07/11 | 1,240 | 1,270 | 1,240 | 1,270 | 46,000 |
| 1990/07/10 | 1,260 | 1,260 | 1,200 | 1,240 | 42,000 |
| 1990/07/09 | 1,280 | 1,280 | 1,250 | 1,260 | 90,000 |
| 1990/07/06 | 1,270 | 1,290 | 1,260 | 1,280 | 55,000 |
| 1990/07/05 | 1,280 | 1,290 | 1,270 | 1,270 | 70,000 |
| 1990/07/04 | 1,260 | 1,270 | 1,260 | 1,270 | 50,000 |
| 1990/07/03 | 1,300 | 1,300 | 1,250 | 1,250 | 55,000 |
| 1990/07/02 | 1,280 | 1,280 | 1,240 | 1,280 | 95,000 |
| 1990/06/29 | 1,230 | 1,280 | 1,230 | 1,260 | 77,000 |
| 1990/06/28 | 1,220 | 1,280 | 1,220 | 1,220 | 40,000 |
| 1990/06/27 | 1,240 | 1,240 | 1,220 | 1,220 | 57,000 |
| 1990/06/26 | 1,190 | 1,230 | 1,180 | 1,220 | 50,000 |
| 1990/06/25 | 1,240 | 1,240 | 1,200 | 1,200 | 23,000 |
| 1990/06/22 | 1,250 | 1,290 | 1,250 | 1,250 | 16,000 |
| 1990/06/21 | 1,280 | 1,300 | 1,250 | 1,300 | 23,000 |
| 1990/06/20 | 1,290 | 1,290 | 1,270 | 1,270 | 35,000 |
| 1990/06/19 | 1,310 | 1,310 | 1,250 | 1,280 | 49,000 |
| 1990/06/18 | 1,270 | 1,320 | 1,270 | 1,310 | 60,000 |
| 1990/06/15 | 1,280 | 1,280 | 1,250 | 1,270 | 16,000 |
| 1990/06/14 | 1,280 | 1,290 | 1,230 | 1,290 | 96,000 |
| 1990/06/13 | 1,290 | 1,290 | 1,230 | 1,260 | 24,000 |
| 1990/06/12 | 1,290 | 1,300 | 1,270 | 1,270 | 21,000 |
| 1990/06/11 | 1,290 | 1,290 | 1,270 | 1,290 | 18,000 |
| 1990/06/08 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 |
| 1990/06/07 | 1,300 | 1,320 | 1,290 | 1,290 | 40,000 |
| 1990/06/06 | 1,330 | 1,330 | 1,280 | 1,290 | 22,000 |
| 1990/06/05 | 1,340 | 1,340 | 1,310 | 1,320 | 30,000 |
| 1990/06/04 | 1,310 | 1,320 | 1,300 | 1,320 | 52,000 |
| 1990/06/01 | 1,310 | 1,320 | 1,300 | 1,320 | 35,000 |
| 1990/05/31 | 1,340 | 1,340 | 1,300 | 1,310 | 64,000 |
| 1990/05/30 | 1,330 | 1,350 | 1,300 | 1,350 | 56,000 |
| 1990/05/29 | 1,340 | 1,340 | 1,300 | 1,340 | 58,000 |
| 1990/05/28 | 1,350 | 1,370 | 1,290 | 1,340 | 126,000 |
| 1990/05/25 | 1,250 | 1,350 | 1,250 | 1,350 | 214,000 |
| 1990/05/24 | 1,240 | 1,260 | 1,230 | 1,250 | 109,000 |
| 1990/05/23 | 1,200 | 1,250 | 1,200 | 1,230 | 93,000 |
| 1990/05/22 | 1,180 | 1,180 | 1,160 | 1,180 | 53,000 |
| 1990/05/21 | 1,190 | 1,200 | 1,180 | 1,180 | 22,000 |
| 1990/05/18 | 1,260 | 1,260 | 1,210 | 1,210 | 73,000 |
| 1990/05/17 | 1,260 | 1,260 | 1,210 | 1,250 | 89,000 |
| 1990/05/16 | 1,260 | 1,260 | 1,240 | 1,240 | 127,000 |
| 1990/05/15 | 1,240 | 1,270 | 1,220 | 1,240 | 193,000 |
| 1990/05/14 | 1,180 | 1,250 | 1,180 | 1,220 | 117,000 |
| 1990/05/11 | 1,170 | 1,180 | 1,150 | 1,160 | 38,000 |
| 1990/05/10 | 1,150 | 1,180 | 1,140 | 1,160 | 43,000 |
| 1990/05/09 | 1,140 | 1,160 | 1,140 | 1,160 | 74,000 |
| 1990/05/08 | 1,140 | 1,140 | 1,110 | 1,130 | 26,000 |
| 1990/05/07 | 1,100 | 1,150 | 1,100 | 1,120 | 75,000 |
| 1990/05/02 | 1,050 | 1,090 | 1,040 | 1,090 | 239,000 |
| 1990/05/01 | 1,090 | 1,090 | 1,040 | 1,050 | 51,000 |
| 1990/04/27 | 1,080 | 1,080 | 1,050 | 1,070 | 272,000 |
| 1990/04/26 | 1,080 | 1,080 | 1,050 | 1,080 | 41,000 |
| 1990/04/25 | 1,080 | 1,080 | 1,060 | 1,060 | 38,000 |
| 1990/04/24 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1990/04/23 | 1,120 | 1,120 | 1,090 | 1,090 | 45,000 |
| 1990/04/20 | 1,150 | 1,160 | 1,060 | 1,080 | 59,000 |
| 1990/04/19 | 1,090 | 1,140 | 1,090 | 1,140 | 21,000 |
| 1990/04/18 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1990/04/17 | 1,050 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1990/04/16 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 |
| 1990/04/13 | 1,100 | 1,100 | 1,070 | 1,100 | 20,000 |
| 1990/04/12 | 1,150 | 1,150 | 1,100 | 1,110 | 21,000 |
| 1990/04/11 | 1,180 | 1,180 | 1,150 | 1,160 | 48,000 |
| 1990/04/10 | 1,150 | 1,240 | 1,100 | 1,170 | 79,000 |
| 1990/04/04 | 1,130 | 1,130 | 1,020 | 1,020 | 107,000 |
| 1990/04/03 | 1,150 | 1,170 | 1,070 | 1,070 | 86,000 |
| 1990/04/02 | 1,240 | 1,240 | 1,150 | 1,150 | 113,000 |
| 1990/03/30 | 1,340 | 1,340 | 1,260 | 1,260 | 231,000 |
| 1990/03/29 | 1,380 | 1,420 | 1,370 | 1,400 | 86,000 |
| 1990/03/28 | 1,340 | 1,350 | 1,320 | 1,350 | 113,000 |
| 1990/03/27 | 1,290 | 1,300 | 1,270 | 1,300 | 101,000 |
| 1990/03/26 | 1,220 | 1,250 | 1,220 | 1,250 | 264,000 |
| 1990/03/23 | 1,270 | 1,280 | 1,200 | 1,200 | 172,000 |
| 1990/03/22 | 1,330 | 1,330 | 1,220 | 1,250 | 148,000 |
| 1990/03/20 | 1,390 | 1,390 | 1,330 | 1,340 | 98,000 |
| 1990/03/19 | 1,450 | 1,450 | 1,370 | 1,370 | 113,000 |
| 1990/03/16 | 1,490 | 1,500 | 1,450 | 1,450 | 123,000 |
| 1990/03/15 | 1,430 | 1,500 | 1,410 | 1,470 | 101,000 |
| 1990/03/14 | 1,430 | 1,450 | 1,390 | 1,390 | 138,000 |
| 1990/03/13 | 1,450 | 1,450 | 1,430 | 1,450 | 103,000 |
| 1990/03/12 | 1,480 | 1,480 | 1,450 | 1,450 | 51,000 |
| 1990/03/09 | 1,460 | 1,500 | 1,440 | 1,440 | 230,000 |
| 1990/03/08 | 1,490 | 1,490 | 1,460 | 1,470 | 168,000 |
| 1990/03/07 | 1,500 | 1,520 | 1,450 | 1,490 | 134,000 |
| 1990/03/06 | 1,580 | 1,580 | 1,520 | 1,520 | 135,000 |
| 1990/03/05 | 1,510 | 1,560 | 1,500 | 1,550 | 134,000 |
| 1990/03/02 | 1,600 | 1,600 | 1,560 | 1,560 | 201,000 |
| 1990/03/01 | 1,610 | 1,610 | 1,560 | 1,560 | 550,000 |
| 1990/02/28 | 1,570 | 1,660 | 1,550 | 1,580 | 2,326,000 |
| 1990/02/27 | 1,540 | 1,560 | 1,470 | 1,540 | 715,000 |
| 1990/02/26 | 1,470 | 1,480 | 1,360 | 1,470 | 459,000 |
| 1990/02/23 | 1,560 | 1,570 | 1,480 | 1,490 | 362,000 |
| 1990/02/22 | 1,540 | 1,560 | 1,460 | 1,560 | 1,202,000 |
| 1990/02/21 | 1,570 | 1,600 | 1,470 | 1,500 | 981,000 |
| 1990/02/20 | 1,500 | 1,620 | 1,490 | 1,540 | 3,925,000 |
| 1990/02/19 | 1,540 | 1,550 | 1,480 | 1,490 | 2,186,000 |
| 1990/02/16 | 1,400 | 1,500 | 1,390 | 1,490 | 3,434,000 |
| 1990/02/15 | 1,310 | 1,410 | 1,310 | 1,370 | 1,880,000 |
| 1990/02/14 | 1,260 | 1,320 | 1,250 | 1,290 | 456,000 |
| 1990/02/13 | 1,250 | 1,260 | 1,250 | 1,260 | 74,000 |
| 1990/02/09 | 1,260 | 1,260 | 1,240 | 1,240 | 42,000 |
| 1990/02/08 | 1,260 | 1,270 | 1,250 | 1,250 | 60,000 |
| 1990/02/07 | 1,240 | 1,250 | 1,240 | 1,250 | 25,000 |
| 1990/02/06 | 1,230 | 1,250 | 1,220 | 1,220 | 91,000 |
| 1990/02/05 | 1,260 | 1,260 | 1,230 | 1,230 | 41,000 |
| 1990/02/02 | 1,250 | 1,270 | 1,240 | 1,250 | 59,000 |
| 1990/02/01 | 1,200 | 1,270 | 1,190 | 1,270 | 139,000 |
| 1990/01/31 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 |
| 1990/01/30 | 1,190 | 1,190 | 1,180 | 1,190 | 27,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,160 | 1,170 | 59,000 |
| 1990/01/26 | 1,180 | 1,180 | 1,160 | 1,160 | 225,000 |
| 1990/01/25 | 1,180 | 1,180 | 1,160 | 1,170 | 106,000 |
| 1990/01/24 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,190 | 1,190 | 16,000 |
| 1990/01/22 | 1,210 | 1,210 | 1,190 | 1,200 | 21,000 |
| 1990/01/19 | 1,190 | 1,190 | 1,170 | 1,180 | 61,000 |
| 1990/01/18 | 1,210 | 1,220 | 1,180 | 1,180 | 28,000 |
| 1990/01/17 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 |
| 1990/01/16 | 1,170 | 1,180 | 1,170 | 1,170 | 25,000 |
| 1990/01/12 | 1,210 | 1,250 | 1,200 | 1,250 | 46,000 |
| 1990/01/11 | 1,190 | 1,220 | 1,180 | 1,210 | 28,000 |
| 1990/01/10 | 1,210 | 1,210 | 1,200 | 1,200 | 33,000 |
| 1990/01/09 | 1,230 | 1,230 | 1,220 | 1,220 | 28,000 |
| 1990/01/08 | 1,240 | 1,250 | 1,230 | 1,240 | 44,000 |
| 1990/01/05 | 1,260 | 1,260 | 1,230 | 1,230 | 28,000 |
| 1990/01/04 | 1,260 | 1,270 | 1,260 | 1,260 | 15,000 |