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 |
|---|---|---|---|---|---|
| 1996/12/30 | 480 | 484 | 480 | 484 | 19,000 |
| 1996/12/27 | 482 | 482 | 481 | 482 | 33,000 |
| 1996/12/26 | 486 | 492 | 481 | 481 | 44,000 |
| 1996/12/25 | 483 | 483 | 480 | 481 | 28,000 |
| 1996/12/24 | 483 | 489 | 483 | 483 | 25,000 |
| 1996/12/20 | 510 | 510 | 482 | 483 | 91,000 |
| 1996/12/19 | 506 | 506 | 505 | 505 | 27,000 |
| 1996/12/18 | 505 | 506 | 505 | 506 | 18,000 |
| 1996/12/17 | 530 | 530 | 515 | 515 | 38,000 |
| 1996/12/16 | 530 | 535 | 530 | 530 | 23,000 |
| 1996/12/13 | 537 | 537 | 520 | 525 | 87,000 |
| 1996/12/12 | 544 | 544 | 537 | 537 | 12,000 |
| 1996/12/11 | 558 | 558 | 538 | 538 | 30,000 |
| 1996/12/10 | 541 | 550 | 538 | 538 | 22,000 |
| 1996/12/09 | 538 | 545 | 538 | 545 | 10,000 |
| 1996/12/06 | 540 | 558 | 537 | 537 | 36,000 |
| 1996/12/05 | 540 | 550 | 540 | 540 | 29,000 |
| 1996/12/04 | 537 | 540 | 537 | 537 | 38,000 |
| 1996/12/03 | 553 | 554 | 537 | 537 | 29,000 |
| 1996/12/02 | 558 | 558 | 555 | 555 | 22,000 |
| 1996/11/29 | 560 | 564 | 558 | 558 | 29,000 |
| 1996/11/28 | 560 | 562 | 559 | 559 | 45,000 |
| 1996/11/27 | 565 | 570 | 564 | 569 | 40,000 |
| 1996/11/26 | 556 | 564 | 556 | 564 | 12,000 |
| 1996/11/25 | 565 | 569 | 555 | 555 | 23,000 |
| 1996/11/22 | 562 | 562 | 555 | 556 | 115,000 |
| 1996/11/21 | 564 | 571 | 552 | 552 | 85,000 |
| 1996/11/20 | 586 | 586 | 561 | 561 | 84,000 |
| 1996/11/19 | 588 | 588 | 576 | 576 | 45,000 |
| 1996/11/18 | 589 | 599 | 589 | 589 | 25,000 |
| 1996/11/15 | 601 | 609 | 586 | 588 | 230,000 |
| 1996/11/14 | 588 | 621 | 587 | 620 | 236,000 |
| 1996/11/13 | 600 | 605 | 586 | 588 | 102,000 |
| 1996/11/12 | 588 | 600 | 587 | 600 | 29,000 |
| 1996/11/11 | 599 | 608 | 588 | 589 | 14,000 |
| 1996/11/08 | 590 | 600 | 589 | 589 | 15,000 |
| 1996/11/07 | 614 | 614 | 590 | 590 | 53,000 |
| 1996/11/06 | 594 | 610 | 594 | 610 | 65,000 |
| 1996/11/05 | 600 | 600 | 589 | 600 | 20,000 |
| 1996/11/01 | 589 | 589 | 588 | 589 | 13,000 |
| 1996/10/31 | 600 | 610 | 588 | 588 | 10,000 |
| 1996/10/30 | 595 | 600 | 595 | 595 | 12,000 |
| 1996/10/29 | 594 | 595 | 588 | 595 | 12,000 |
| 1996/10/28 | 588 | 595 | 588 | 595 | 13,000 |
| 1996/10/25 | 589 | 595 | 588 | 588 | 9,000 |
| 1996/10/24 | 598 | 598 | 589 | 589 | 39,000 |
| 1996/10/23 | 596 | 597 | 596 | 596 | 6,000 |
| 1996/10/22 | 618 | 620 | 590 | 600 | 14,000 |
| 1996/10/21 | 631 | 631 | 626 | 626 | 7,000 |
| 1996/10/18 | 616 | 631 | 616 | 626 | 19,000 |
| 1996/10/17 | 603 | 608 | 601 | 601 | 6,000 |
| 1996/10/16 | 601 | 602 | 601 | 601 | 4,000 |
| 1996/10/15 | 595 | 600 | 595 | 600 | 9,000 |
| 1996/10/14 | 605 | 605 | 598 | 598 | 25,000 |
| 1996/10/11 | 599 | 599 | 595 | 595 | 23,000 |
| 1996/10/09 | 600 | 600 | 598 | 599 | 27,000 |
| 1996/10/08 | 605 | 606 | 601 | 601 | 16,000 |
| 1996/10/07 | 625 | 625 | 607 | 607 | 8,000 |
| 1996/10/04 | 625 | 625 | 625 | 625 | 36,000 |
| 1996/10/03 | 621 | 625 | 616 | 625 | 12,000 |
| 1996/10/02 | 630 | 630 | 620 | 620 | 14,000 |
| 1996/10/01 | 616 | 622 | 615 | 620 | 18,000 |
| 1996/09/30 | 620 | 638 | 620 | 620 | 6,000 |
| 1996/09/27 | 620 | 621 | 620 | 621 | 3,000 |
| 1996/09/26 | 625 | 625 | 620 | 620 | 13,000 |
| 1996/09/25 | 633 | 640 | 630 | 635 | 51,000 |
| 1996/09/24 | 625 | 634 | 616 | 616 | 8,000 |
| 1996/09/20 | 646 | 646 | 616 | 616 | 16,000 |
| 1996/09/19 | 623 | 623 | 615 | 616 | 9,000 |
| 1996/09/18 | 617 | 623 | 615 | 615 | 18,000 |
| 1996/09/17 | 615 | 629 | 615 | 615 | 33,000 |
| 1996/09/13 | 611 | 618 | 605 | 605 | 19,000 |
| 1996/09/12 | 620 | 620 | 615 | 618 | 16,000 |
| 1996/09/10 | 617 | 618 | 617 | 618 | 4,000 |
| 1996/09/09 | 625 | 627 | 618 | 618 | 12,000 |
| 1996/09/06 | 660 | 660 | 625 | 627 | 15,000 |
| 1996/09/05 | 660 | 660 | 646 | 650 | 18,000 |
| 1996/09/04 | 674 | 688 | 650 | 650 | 72,000 |
| 1996/09/03 | 630 | 674 | 630 | 674 | 74,000 |
| 1996/09/02 | 637 | 637 | 630 | 630 | 17,000 |
| 1996/08/30 | 639 | 639 | 611 | 611 | 19,000 |
| 1996/08/29 | 622 | 635 | 622 | 629 | 11,000 |
| 1996/08/28 | 641 | 641 | 631 | 635 | 24,000 |
| 1996/08/27 | 611 | 621 | 611 | 621 | 7,000 |
| 1996/08/26 | 619 | 619 | 611 | 611 | 7,000 |
| 1996/08/23 | 649 | 649 | 618 | 619 | 27,000 |
| 1996/08/22 | 645 | 650 | 635 | 650 | 7,000 |
| 1996/08/21 | 628 | 635 | 628 | 635 | 13,000 |
| 1996/08/20 | 648 | 650 | 648 | 648 | 31,000 |
| 1996/08/19 | 595 | 618 | 595 | 618 | 15,000 |
| 1996/08/16 | 587 | 600 | 587 | 588 | 13,000 |
| 1996/08/15 | 587 | 599 | 585 | 586 | 34,000 |
| 1996/08/14 | 586 | 600 | 585 | 586 | 16,000 |
| 1996/08/13 | 581 | 585 | 581 | 585 | 8,000 |
| 1996/08/12 | 582 | 585 | 580 | 581 | 29,000 |
| 1996/08/09 | 591 | 591 | 582 | 582 | 56,000 |
| 1996/08/08 | 590 | 609 | 590 | 609 | 12,000 |
| 1996/08/07 | 591 | 591 | 590 | 590 | 29,000 |
| 1996/08/06 | 606 | 606 | 595 | 595 | 78,000 |
| 1996/08/05 | 620 | 620 | 600 | 600 | 27,000 |
| 1996/08/02 | 611 | 612 | 605 | 605 | 55,000 |
| 1996/08/01 | 591 | 620 | 590 | 610 | 83,000 |
| 1996/07/31 | 620 | 620 | 580 | 582 | 44,000 |
| 1996/07/30 | 640 | 645 | 621 | 621 | 55,000 |
| 1996/07/29 | 651 | 651 | 640 | 650 | 11,000 |
| 1996/07/26 | 651 | 651 | 651 | 651 | 11,000 |
| 1996/07/25 | 658 | 658 | 651 | 651 | 19,000 |
| 1996/07/24 | 651 | 658 | 642 | 658 | 32,000 |
| 1996/07/23 | 655 | 655 | 650 | 650 | 15,000 |
| 1996/07/22 | 670 | 670 | 663 | 663 | 4,000 |
| 1996/07/19 | 690 | 690 | 670 | 670 | 24,000 |
| 1996/07/18 | 660 | 660 | 650 | 651 | 9,000 |
| 1996/07/17 | 651 | 651 | 648 | 648 | 9,000 |
| 1996/07/16 | 655 | 655 | 643 | 644 | 28,000 |
| 1996/07/15 | 655 | 658 | 650 | 650 | 14,000 |
| 1996/07/12 | 663 | 665 | 663 | 665 | 8,000 |
| 1996/07/11 | 680 | 680 | 665 | 673 | 5,000 |
| 1996/07/10 | 663 | 665 | 662 | 662 | 13,000 |
| 1996/07/09 | 670 | 670 | 662 | 662 | 13,000 |
| 1996/07/08 | 661 | 661 | 660 | 661 | 24,000 |
| 1996/07/05 | 679 | 680 | 661 | 661 | 31,000 |
| 1996/07/04 | 670 | 680 | 664 | 664 | 50,000 |
| 1996/07/03 | 665 | 671 | 665 | 671 | 6,000 |
| 1996/07/02 | 685 | 685 | 665 | 666 | 31,000 |
| 1996/07/01 | 673 | 680 | 669 | 670 | 12,000 |
| 1996/06/28 | 680 | 680 | 666 | 670 | 43,000 |
| 1996/06/27 | 676 | 685 | 675 | 680 | 12,000 |
| 1996/06/26 | 680 | 690 | 675 | 683 | 47,000 |
| 1996/06/25 | 685 | 686 | 676 | 676 | 58,000 |
| 1996/06/24 | 686 | 686 | 676 | 686 | 14,000 |
| 1996/06/21 | 685 | 692 | 681 | 686 | 29,000 |
| 1996/06/20 | 684 | 684 | 660 | 665 | 92,000 |
| 1996/06/19 | 685 | 692 | 672 | 679 | 58,000 |
| 1996/06/18 | 680 | 685 | 675 | 679 | 54,000 |
| 1996/06/17 | 690 | 690 | 670 | 670 | 79,000 |
| 1996/06/14 | 690 | 700 | 680 | 680 | 114,000 |
| 1996/06/13 | 687 | 701 | 685 | 687 | 37,000 |
| 1996/06/12 | 665 | 692 | 665 | 681 | 79,000 |
| 1996/06/11 | 663 | 671 | 660 | 660 | 79,000 |
| 1996/06/10 | 688 | 688 | 660 | 660 | 59,000 |
| 1996/06/07 | 700 | 700 | 680 | 685 | 78,000 |
| 1996/06/06 | 711 | 720 | 700 | 700 | 52,000 |
| 1996/06/05 | 726 | 731 | 710 | 710 | 45,000 |
| 1996/06/04 | 702 | 720 | 701 | 716 | 56,000 |
| 1996/06/03 | 729 | 731 | 700 | 700 | 117,000 |
| 1996/05/31 | 751 | 752 | 728 | 728 | 75,000 |
| 1996/05/30 | 767 | 771 | 745 | 745 | 37,000 |
| 1996/05/29 | 799 | 799 | 765 | 765 | 162,000 |
| 1996/05/28 | 728 | 768 | 725 | 768 | 152,000 |
| 1996/05/27 | 745 | 755 | 725 | 725 | 94,000 |
| 1996/05/24 | 735 | 760 | 731 | 755 | 204,000 |
| 1996/05/23 | 770 | 780 | 745 | 749 | 220,000 |
| 1996/05/22 | 816 | 816 | 768 | 771 | 161,000 |
| 1996/05/21 | 817 | 818 | 767 | 817 | 376,000 |
| 1996/05/20 | 876 | 876 | 791 | 827 | 830,000 |
| 1996/05/17 | 956 | 980 | 886 | 886 | 1,084,000 |
| 1996/05/16 | 997 | 997 | 996 | 996 | 1,983,000 |
| 1996/05/15 | 897 | 897 | 897 | 897 | 630,000 |
| 1996/05/14 | 705 | 797 | 704 | 797 | 1,154,000 |
| 1996/05/13 | 651 | 699 | 650 | 697 | 209,000 |
| 1996/05/10 | 648 | 655 | 646 | 646 | 31,000 |
| 1996/05/09 | 651 | 651 | 648 | 648 | 15,000 |
| 1996/05/08 | 652 | 658 | 650 | 650 | 33,000 |
| 1996/05/07 | 667 | 667 | 645 | 645 | 36,000 |
| 1996/05/02 | 650 | 660 | 641 | 660 | 51,000 |
| 1996/05/01 | 657 | 657 | 651 | 651 | 21,000 |
| 1996/04/30 | 668 | 668 | 655 | 657 | 31,000 |
| 1996/04/26 | 652 | 662 | 652 | 662 | 23,000 |
| 1996/04/25 | 655 | 670 | 655 | 658 | 94,000 |
| 1996/04/24 | 668 | 670 | 650 | 656 | 60,000 |
| 1996/04/23 | 675 | 675 | 650 | 669 | 29,000 |
| 1996/04/22 | 679 | 679 | 674 | 674 | 31,000 |
| 1996/04/19 | 672 | 675 | 647 | 674 | 52,000 |
| 1996/04/18 | 670 | 670 | 661 | 661 | 10,000 |
| 1996/04/17 | 671 | 672 | 670 | 670 | 155,000 |
| 1996/04/16 | 675 | 684 | 672 | 672 | 68,000 |
| 1996/04/15 | 665 | 674 | 665 | 666 | 62,000 |
| 1996/04/12 | 665 | 670 | 662 | 662 | 83,000 |
| 1996/04/11 | 667 | 670 | 655 | 655 | 25,000 |
| 1996/04/10 | 669 | 675 | 647 | 647 | 53,000 |
| 1996/04/09 | 642 | 670 | 642 | 670 | 107,000 |
| 1996/04/08 | 660 | 665 | 641 | 647 | 70,000 |
| 1996/04/05 | 633 | 666 | 631 | 660 | 211,000 |
| 1996/04/04 | 620 | 635 | 620 | 631 | 34,000 |
| 1996/04/03 | 620 | 625 | 620 | 621 | 23,000 |
| 1996/04/02 | 630 | 630 | 610 | 615 | 33,000 |
| 1996/04/01 | 622 | 630 | 622 | 630 | 30,000 |
| 1996/03/29 | 621 | 622 | 621 | 622 | 9,000 |
| 1996/03/28 | 623 | 623 | 611 | 622 | 19,000 |
| 1996/03/27 | 623 | 623 | 610 | 622 | 17,000 |
| 1996/03/26 | 615 | 625 | 615 | 625 | 21,000 |
| 1996/03/25 | 595 | 615 | 591 | 591 | 27,000 |
| 1996/03/22 | 595 | 595 | 595 | 595 | 5,000 |
| 1996/03/21 | 606 | 619 | 605 | 605 | 16,000 |
| 1996/03/19 | 605 | 609 | 604 | 604 | 13,000 |
| 1996/03/18 | 583 | 605 | 583 | 585 | 15,000 |
| 1996/03/15 | 589 | 589 | 581 | 582 | 9,000 |
| 1996/03/14 | 600 | 600 | 581 | 581 | 23,000 |
| 1996/03/12 | 600 | 600 | 581 | 581 | 6,000 |
| 1996/03/11 | 581 | 590 | 580 | 580 | 18,000 |
| 1996/03/08 | 601 | 601 | 591 | 591 | 39,000 |
| 1996/03/07 | 602 | 609 | 600 | 601 | 39,000 |
| 1996/03/06 | 601 | 617 | 601 | 602 | 24,000 |
| 1996/03/05 | 602 | 604 | 601 | 601 | 20,000 |
| 1996/03/04 | 602 | 602 | 601 | 601 | 14,000 |
| 1996/03/01 | 609 | 609 | 602 | 602 | 10,000 |
| 1996/02/29 | 602 | 602 | 602 | 602 | 7,000 |
| 1996/02/28 | 619 | 619 | 616 | 616 | 21,000 |
| 1996/02/27 | 602 | 606 | 602 | 602 | 8,000 |
| 1996/02/26 | 610 | 610 | 600 | 601 | 15,000 |
| 1996/02/23 | 619 | 619 | 601 | 610 | 26,000 |
| 1996/02/22 | 620 | 620 | 610 | 610 | 18,000 |
| 1996/02/21 | 620 | 620 | 600 | 610 | 26,000 |
| 1996/02/20 | 610 | 610 | 600 | 610 | 20,000 |
| 1996/02/19 | 600 | 609 | 600 | 600 | 11,000 |
| 1996/02/16 | 611 | 611 | 600 | 600 | 29,000 |
| 1996/02/15 | 618 | 619 | 606 | 606 | 29,000 |
| 1996/02/14 | 619 | 620 | 618 | 618 | 33,000 |
| 1996/02/13 | 615 | 619 | 615 | 619 | 10,000 |
| 1996/02/09 | 620 | 625 | 616 | 616 | 14,000 |
| 1996/02/08 | 622 | 622 | 616 | 618 | 25,000 |
| 1996/02/07 | 617 | 622 | 615 | 616 | 43,000 |
| 1996/02/06 | 615 | 619 | 614 | 617 | 47,000 |
| 1996/02/05 | 617 | 619 | 616 | 616 | 12,000 |
| 1996/02/02 | 620 | 620 | 614 | 614 | 20,000 |
| 1996/02/01 | 620 | 625 | 612 | 612 | 53,000 |
| 1996/01/31 | 601 | 620 | 601 | 616 | 18,000 |
| 1996/01/30 | 595 | 599 | 595 | 599 | 45,000 |
| 1996/01/29 | 597 | 598 | 595 | 595 | 37,000 |
| 1996/01/26 | 598 | 598 | 594 | 597 | 19,000 |
| 1996/01/25 | 596 | 600 | 595 | 600 | 76,000 |
| 1996/01/24 | 583 | 593 | 583 | 593 | 21,000 |
| 1996/01/23 | 600 | 600 | 588 | 593 | 33,000 |
| 1996/01/22 | 618 | 618 | 611 | 611 | 8,000 |
| 1996/01/19 | 620 | 620 | 610 | 620 | 23,000 |
| 1996/01/18 | 620 | 620 | 615 | 615 | 51,000 |
| 1996/01/17 | 620 | 620 | 615 | 620 | 96,000 |
| 1996/01/16 | 615 | 618 | 612 | 613 | 40,000 |
| 1996/01/12 | 618 | 618 | 610 | 612 | 40,000 |
| 1996/01/11 | 618 | 618 | 612 | 613 | 29,000 |
| 1996/01/10 | 620 | 620 | 618 | 618 | 258,000 |
| 1996/01/09 | 619 | 621 | 619 | 619 | 16,000 |
| 1996/01/08 | 628 | 628 | 620 | 620 | 36,000 |
| 1996/01/05 | 605 | 625 | 600 | 621 | 77,000 |
| 1996/01/04 | 604 | 607 | 604 | 607 | 8,000 |