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 |
|---|---|---|---|---|---|
| 1993/12/30 | 737 | 739 | 730 | 730 | 22,000 |
| 1993/12/29 | 750 | 750 | 736 | 736 | 28,000 |
| 1993/12/28 | 755 | 755 | 740 | 740 | 36,000 |
| 1993/12/27 | 760 | 765 | 750 | 750 | 15,000 |
| 1993/12/24 | 780 | 780 | 760 | 775 | 21,000 |
| 1993/12/22 | 790 | 790 | 785 | 789 | 6,000 |
| 1993/12/21 | 790 | 790 | 785 | 785 | 7,000 |
| 1993/12/20 | 824 | 824 | 803 | 803 | 18,000 |
| 1993/12/17 | 815 | 815 | 814 | 815 | 6,000 |
| 1993/12/16 | 815 | 820 | 807 | 815 | 13,000 |
| 1993/12/15 | 804 | 805 | 800 | 805 | 35,000 |
| 1993/12/14 | 819 | 819 | 810 | 815 | 3,000 |
| 1993/12/13 | 820 | 830 | 820 | 830 | 29,000 |
| 1993/12/10 | 790 | 820 | 790 | 820 | 14,000 |
| 1993/12/09 | 790 | 790 | 780 | 780 | 20,000 |
| 1993/12/08 | 790 | 790 | 770 | 780 | 17,000 |
| 1993/12/07 | 800 | 800 | 790 | 800 | 7,000 |
| 1993/12/06 | 820 | 821 | 801 | 801 | 30,000 |
| 1993/12/03 | 871 | 871 | 830 | 830 | 15,000 |
| 1993/12/02 | 840 | 870 | 840 | 865 | 54,000 |
| 1993/12/01 | 789 | 821 | 789 | 820 | 23,000 |
| 1993/11/30 | 755 | 790 | 750 | 790 | 20,000 |
| 1993/11/29 | 780 | 780 | 750 | 760 | 22,000 |
| 1993/11/26 | 806 | 809 | 790 | 790 | 70,000 |
| 1993/11/25 | 805 | 805 | 798 | 800 | 21,000 |
| 1993/11/24 | 810 | 810 | 795 | 795 | 18,000 |
| 1993/11/22 | 830 | 830 | 830 | 830 | 6,000 |
| 1993/11/19 | 887 | 888 | 870 | 880 | 16,000 |
| 1993/11/18 | 885 | 889 | 885 | 888 | 7,000 |
| 1993/11/17 | 869 | 889 | 869 | 889 | 20,000 |
| 1993/11/16 | 846 | 850 | 846 | 850 | 20,000 |
| 1993/11/15 | 860 | 860 | 840 | 860 | 70,000 |
| 1993/11/12 | 798 | 850 | 798 | 850 | 38,000 |
| 1993/11/11 | 808 | 825 | 798 | 798 | 39,000 |
| 1993/11/10 | 815 | 815 | 796 | 807 | 45,000 |
| 1993/11/09 | 811 | 821 | 811 | 816 | 30,000 |
| 1993/11/08 | 797 | 809 | 785 | 801 | 107,000 |
| 1993/11/05 | 845 | 855 | 827 | 827 | 157,000 |
| 1993/11/04 | 920 | 921 | 880 | 880 | 29,000 |
| 1993/11/02 | 920 | 930 | 920 | 925 | 21,000 |
| 1993/11/01 | 960 | 960 | 940 | 940 | 20,000 |
| 1993/10/29 | 955 | 965 | 955 | 965 | 17,000 |
| 1993/10/28 | 980 | 980 | 950 | 950 | 37,000 |
| 1993/10/27 | 1,000 | 1,010 | 971 | 980 | 133,000 |
| 1993/10/26 | 1,060 | 1,060 | 1,000 | 1,000 | 41,000 |
| 1993/10/25 | 1,060 | 1,080 | 1,050 | 1,080 | 61,000 |
| 1993/10/22 | 1,050 | 1,070 | 1,040 | 1,040 | 105,000 |
| 1993/10/21 | 1,080 | 1,090 | 1,060 | 1,060 | 48,000 |
| 1993/10/20 | 1,100 | 1,120 | 1,070 | 1,120 | 68,000 |
| 1993/10/19 | 1,120 | 1,120 | 1,090 | 1,100 | 37,000 |
| 1993/10/18 | 1,090 | 1,100 | 1,090 | 1,100 | 43,000 |
| 1993/10/15 | 1,070 | 1,100 | 1,070 | 1,090 | 64,000 |
| 1993/10/14 | 1,060 | 1,080 | 1,060 | 1,060 | 11,000 |
| 1993/10/13 | 1,060 | 1,080 | 1,050 | 1,070 | 46,000 |
| 1993/10/12 | 1,120 | 1,120 | 1,090 | 1,100 | 32,000 |
| 1993/10/08 | 1,120 | 1,130 | 1,110 | 1,120 | 32,000 |
| 1993/10/07 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 |
| 1993/10/06 | 1,130 | 1,140 | 1,110 | 1,130 | 30,000 |
| 1993/10/05 | 1,100 | 1,150 | 1,070 | 1,070 | 53,000 |
| 1993/10/04 | 1,070 | 1,090 | 1,070 | 1,080 | 36,000 |
| 1993/10/01 | 1,010 | 1,050 | 1,010 | 1,020 | 24,000 |
| 1993/09/30 | 1,000 | 1,000 | 998 | 998 | 62,000 |
| 1993/09/29 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1993/09/28 | 1,010 | 1,020 | 1,000 | 1,000 | 65,000 |
| 1993/09/27 | 1,070 | 1,070 | 1,000 | 1,000 | 41,000 |
| 1993/09/24 | 1,070 | 1,080 | 1,050 | 1,050 | 19,000 |
| 1993/09/22 | 1,070 | 1,090 | 1,050 | 1,070 | 13,000 |
| 1993/09/21 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 |
| 1993/09/20 | 1,140 | 1,140 | 1,100 | 1,100 | 11,000 |
| 1993/09/17 | 1,140 | 1,140 | 1,100 | 1,100 | 21,000 |
| 1993/09/16 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1993/09/14 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1993/09/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/09/10 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1993/09/09 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1993/09/08 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1993/09/07 | 1,140 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1993/09/06 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1993/09/03 | 1,140 | 1,150 | 1,140 | 1,140 | 24,000 |
| 1993/09/02 | 1,110 | 1,150 | 1,110 | 1,140 | 25,000 |
| 1993/09/01 | 1,150 | 1,150 | 1,100 | 1,100 | 31,000 |
| 1993/08/31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1993/08/30 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1993/08/27 | 1,150 | 1,200 | 1,150 | 1,180 | 39,000 |
| 1993/08/26 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1993/08/25 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 |
| 1993/08/24 | 1,140 | 1,140 | 1,100 | 1,100 | 40,000 |
| 1993/08/23 | 1,140 | 1,140 | 1,120 | 1,140 | 8,000 |
| 1993/08/20 | 1,180 | 1,180 | 1,140 | 1,140 | 19,000 |
| 1993/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 52,000 |
| 1993/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/08/17 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 |
| 1993/08/16 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1993/08/13 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 |
| 1993/08/12 | 1,180 | 1,200 | 1,180 | 1,200 | 47,000 |
| 1993/08/11 | 1,130 | 1,180 | 1,130 | 1,180 | 34,000 |
| 1993/08/10 | 1,150 | 1,150 | 1,110 | 1,150 | 17,000 |
| 1993/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/08/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/08/05 | 1,160 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1993/08/04 | 1,140 | 1,170 | 1,140 | 1,170 | 14,000 |
| 1993/08/03 | 1,110 | 1,150 | 1,110 | 1,150 | 10,000 |
| 1993/08/02 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 |
| 1993/07/30 | 1,170 | 1,170 | 1,130 | 1,150 | 31,000 |
| 1993/07/29 | 1,150 | 1,180 | 1,150 | 1,180 | 40,000 |
| 1993/07/28 | 1,130 | 1,150 | 1,110 | 1,150 | 6,000 |
| 1993/07/27 | 1,090 | 1,150 | 1,090 | 1,150 | 15,000 |
| 1993/07/26 | 1,100 | 1,100 | 1,080 | 1,090 | 15,000 |
| 1993/07/23 | 1,140 | 1,140 | 1,080 | 1,090 | 73,000 |
| 1993/07/22 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 |
| 1993/07/21 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 |
| 1993/07/20 | 1,180 | 1,180 | 1,150 | 1,150 | 43,000 |
| 1993/07/19 | 1,190 | 1,190 | 1,150 | 1,170 | 8,000 |
| 1993/07/16 | 1,160 | 1,190 | 1,150 | 1,190 | 64,000 |
| 1993/07/15 | 1,120 | 1,150 | 1,110 | 1,150 | 24,000 |
| 1993/07/14 | 1,110 | 1,110 | 1,100 | 1,110 | 13,000 |
| 1993/07/13 | 1,100 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1993/07/12 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1993/07/09 | 1,090 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1993/07/08 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1993/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1993/07/06 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1993/07/05 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 |
| 1993/07/02 | 1,080 | 1,090 | 1,080 | 1,080 | 25,000 |
| 1993/07/01 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1993/06/30 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1993/06/29 | 1,120 | 1,120 | 1,090 | 1,120 | 23,000 |
| 1993/06/28 | 1,090 | 1,110 | 1,090 | 1,100 | 38,000 |
| 1993/06/25 | 1,100 | 1,120 | 1,100 | 1,110 | 16,000 |
| 1993/06/24 | 1,060 | 1,090 | 1,050 | 1,090 | 21,000 |
| 1993/06/23 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1993/06/22 | 1,040 | 1,080 | 1,040 | 1,080 | 22,000 |
| 1993/06/21 | 1,080 | 1,100 | 1,060 | 1,060 | 32,000 |
| 1993/06/18 | 1,130 | 1,140 | 1,120 | 1,120 | 21,000 |
| 1993/06/17 | 1,120 | 1,120 | 1,080 | 1,120 | 23,000 |
| 1993/06/16 | 1,190 | 1,190 | 1,150 | 1,150 | 36,000 |
| 1993/06/15 | 1,190 | 1,190 | 1,150 | 1,150 | 36,000 |
| 1993/06/14 | 1,200 | 1,200 | 1,190 | 1,200 | 46,000 |
| 1993/06/11 | 1,230 | 1,240 | 1,210 | 1,210 | 35,000 |
| 1993/06/10 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1993/06/08 | 1,190 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1993/06/07 | 1,230 | 1,230 | 1,200 | 1,200 | 34,000 |
| 1993/06/04 | 1,250 | 1,250 | 1,210 | 1,210 | 51,000 |
| 1993/06/03 | 1,220 | 1,240 | 1,220 | 1,240 | 16,000 |
| 1993/06/02 | 1,230 | 1,240 | 1,220 | 1,240 | 32,000 |
| 1993/06/01 | 1,260 | 1,260 | 1,200 | 1,210 | 32,000 |
| 1993/05/31 | 1,280 | 1,280 | 1,260 | 1,260 | 89,000 |
| 1993/05/28 | 1,270 | 1,280 | 1,260 | 1,280 | 284,000 |
| 1993/05/27 | 1,250 | 1,280 | 1,250 | 1,280 | 179,000 |
| 1993/05/26 | 1,220 | 1,260 | 1,200 | 1,230 | 157,000 |
| 1993/05/25 | 1,200 | 1,230 | 1,180 | 1,230 | 106,000 |
| 1993/05/24 | 1,210 | 1,210 | 1,190 | 1,200 | 54,000 |
| 1993/05/21 | 1,210 | 1,210 | 1,190 | 1,210 | 108,000 |
| 1993/05/20 | 1,250 | 1,250 | 1,210 | 1,230 | 37,000 |
| 1993/05/19 | 1,210 | 1,260 | 1,210 | 1,230 | 73,000 |
| 1993/05/18 | 1,240 | 1,250 | 1,210 | 1,210 | 79,000 |
| 1993/05/17 | 1,250 | 1,250 | 1,230 | 1,250 | 25,000 |
| 1993/05/14 | 1,260 | 1,260 | 1,230 | 1,260 | 44,000 |
| 1993/05/13 | 1,240 | 1,260 | 1,240 | 1,260 | 28,000 |
| 1993/05/12 | 1,280 | 1,290 | 1,240 | 1,240 | 168,000 |
| 1993/05/11 | 1,240 | 1,310 | 1,240 | 1,280 | 436,000 |
| 1993/05/10 | 1,250 | 1,250 | 1,230 | 1,240 | 60,000 |
| 1993/05/07 | 1,260 | 1,260 | 1,230 | 1,230 | 57,000 |
| 1993/05/06 | 1,280 | 1,300 | 1,240 | 1,240 | 186,000 |
| 1993/04/30 | 1,230 | 1,280 | 1,230 | 1,260 | 451,000 |
| 1993/04/28 | 1,230 | 1,250 | 1,200 | 1,200 | 154,000 |
| 1993/04/27 | 1,160 | 1,220 | 1,150 | 1,190 | 137,000 |
| 1993/04/26 | 1,160 | 1,180 | 1,150 | 1,150 | 29,000 |
| 1993/04/23 | 1,170 | 1,190 | 1,140 | 1,180 | 52,000 |
| 1993/04/22 | 1,200 | 1,200 | 1,180 | 1,190 | 64,000 |
| 1993/04/21 | 1,200 | 1,220 | 1,170 | 1,190 | 248,000 |
| 1993/04/20 | 1,170 | 1,220 | 1,160 | 1,190 | 842,000 |
| 1993/04/19 | 1,170 | 1,190 | 1,160 | 1,160 | 126,000 |
| 1993/04/16 | 1,180 | 1,180 | 1,120 | 1,150 | 119,000 |
| 1993/04/15 | 1,170 | 1,190 | 1,160 | 1,160 | 25,000 |
| 1993/04/14 | 1,190 | 1,210 | 1,190 | 1,210 | 140,000 |
| 1993/04/13 | 1,180 | 1,230 | 1,170 | 1,210 | 285,000 |
| 1993/04/12 | 1,150 | 1,160 | 1,130 | 1,150 | 46,000 |
| 1993/04/09 | 1,140 | 1,160 | 1,120 | 1,150 | 122,000 |
| 1993/04/08 | 1,190 | 1,190 | 1,140 | 1,150 | 85,000 |
| 1993/04/07 | 1,260 | 1,260 | 1,210 | 1,230 | 138,000 |
| 1993/04/06 | 1,260 | 1,260 | 1,200 | 1,260 | 141,000 |
| 1993/04/05 | 1,230 | 1,340 | 1,200 | 1,260 | 317,000 |
| 1993/04/02 | 1,270 | 1,270 | 1,200 | 1,230 | 810,000 |
| 1993/04/01 | 1,100 | 1,260 | 1,100 | 1,250 | 970,000 |
| 1993/03/31 | 1,020 | 1,120 | 1,010 | 1,060 | 389,000 |
| 1993/03/30 | 1,010 | 1,020 | 1,000 | 1,000 | 42,000 |
| 1993/03/29 | 1,000 | 1,030 | 1,000 | 1,030 | 34,000 |
| 1993/03/26 | 1,000 | 1,020 | 983 | 983 | 178,000 |
| 1993/03/25 | 982 | 1,010 | 982 | 990 | 113,000 |
| 1993/03/24 | 988 | 995 | 982 | 991 | 70,000 |
| 1993/03/23 | 992 | 995 | 981 | 982 | 72,000 |
| 1993/03/22 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 |
| 1993/03/19 | 1,040 | 1,040 | 1,020 | 1,020 | 153,000 |
| 1993/03/18 | 1,010 | 1,030 | 1,000 | 1,030 | 149,000 |
| 1993/03/17 | 1,000 | 1,010 | 991 | 1,010 | 158,000 |
| 1993/03/16 | 1,030 | 1,030 | 996 | 1,000 | 560,000 |
| 1993/03/15 | 1,000 | 1,030 | 1,000 | 1,000 | 265,000 |
| 1993/03/12 | 977 | 1,010 | 970 | 993 | 453,000 |
| 1993/03/11 | 935 | 960 | 935 | 959 | 280,000 |
| 1993/03/10 | 929 | 949 | 920 | 925 | 152,000 |
| 1993/03/09 | 919 | 941 | 915 | 936 | 238,000 |
| 1993/03/08 | 889 | 910 | 886 | 909 | 53,000 |
| 1993/03/05 | 899 | 916 | 890 | 890 | 121,000 |
| 1993/03/04 | 891 | 925 | 881 | 909 | 300,000 |
| 1993/03/03 | 911 | 911 | 891 | 891 | 331,000 |
| 1993/03/02 | 834 | 840 | 820 | 831 | 467,000 |
| 1993/03/01 | 830 | 840 | 830 | 835 | 363,000 |
| 1993/02/26 | 815 | 840 | 815 | 840 | 23,000 |
| 1993/02/25 | 840 | 840 | 825 | 825 | 74,000 |
| 1993/02/24 | 810 | 838 | 810 | 838 | 57,000 |
| 1993/02/23 | 825 | 825 | 810 | 810 | 10,000 |
| 1993/02/22 | 829 | 829 | 815 | 815 | 26,000 |
| 1993/02/19 | 829 | 835 | 815 | 830 | 84,000 |
| 1993/02/18 | 799 | 830 | 799 | 829 | 127,000 |
| 1993/02/17 | 777 | 800 | 777 | 798 | 27,000 |
| 1993/02/16 | 771 | 788 | 771 | 788 | 5,000 |
| 1993/02/15 | 760 | 770 | 760 | 760 | 45,000 |
| 1993/02/09 | 789 | 789 | 778 | 787 | 8,000 |
| 1993/02/08 | 790 | 790 | 789 | 789 | 11,000 |
| 1993/02/05 | 770 | 790 | 770 | 790 | 44,000 |
| 1993/02/04 | 761 | 763 | 755 | 761 | 135,000 |
| 1993/02/03 | 748 | 760 | 748 | 760 | 7,000 |
| 1993/02/02 | 755 | 755 | 740 | 748 | 12,000 |
| 1993/02/01 | 750 | 750 | 748 | 748 | 20,000 |
| 1993/01/29 | 750 | 750 | 749 | 749 | 7,000 |
| 1993/01/28 | 755 | 755 | 740 | 740 | 5,000 |
| 1993/01/27 | 759 | 759 | 755 | 755 | 3,000 |
| 1993/01/26 | 749 | 760 | 749 | 760 | 10,000 |
| 1993/01/25 | 750 | 750 | 750 | 750 | 3,000 |
| 1993/01/21 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/01/20 | 760 | 765 | 750 | 750 | 17,000 |
| 1993/01/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1993/01/18 | 745 | 745 | 745 | 745 | 4,000 |
| 1993/01/14 | 755 | 760 | 755 | 755 | 7,000 |
| 1993/01/13 | 760 | 765 | 760 | 765 | 8,000 |
| 1993/01/12 | 775 | 776 | 775 | 775 | 7,000 |
| 1993/01/08 | 775 | 775 | 775 | 775 | 3,000 |
| 1993/01/07 | 765 | 780 | 765 | 775 | 4,000 |
| 1993/01/06 | 770 | 780 | 770 | 775 | 18,000 |
| 1993/01/05 | 760 | 761 | 760 | 760 | 11,000 |
| 1993/01/04 | 770 | 780 | 770 | 780 | 2,000 |