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 |
|---|---|---|---|---|---|
| 2000/12/29 | 211 | 211 | 208 | 208 | 3,000 |
| 2000/12/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/12/27 | 217 | 217 | 215 | 215 | 2,000 |
| 2000/12/26 | 220 | 222 | 220 | 222 | 10,000 |
| 2000/12/25 | 219 | 219 | 218 | 218 | 12,000 |
| 2000/12/22 | 215 | 215 | 210 | 215 | 8,000 |
| 2000/12/21 | 219 | 219 | 210 | 210 | 24,000 |
| 2000/12/20 | 211 | 211 | 211 | 211 | 2,000 |
| 2000/12/19 | 205 | 205 | 201 | 201 | 9,000 |
| 2000/12/18 | 202 | 202 | 202 | 202 | 3,000 |
| 2000/12/15 | 212 | 213 | 211 | 211 | 5,000 |
| 2000/12/14 | 223 | 223 | 217 | 217 | 30,000 |
| 2000/12/13 | 220 | 222 | 218 | 221 | 27,000 |
| 2000/12/12 | 208 | 211 | 201 | 201 | 21,000 |
| 2000/12/11 | 206 | 206 | 200 | 200 | 2,000 |
| 2000/12/08 | 191 | 206 | 191 | 206 | 21,000 |
| 2000/12/07 | 207 | 209 | 201 | 201 | 8,000 |
| 2000/12/06 | 210 | 210 | 201 | 205 | 11,000 |
| 2000/12/05 | 208 | 208 | 200 | 201 | 4,000 |
| 2000/12/04 | 218 | 218 | 208 | 208 | 4,000 |
| 2000/12/01 | 218 | 220 | 215 | 219 | 12,000 |
| 2000/11/30 | 204 | 222 | 204 | 222 | 24,000 |
| 2000/11/29 | 207 | 207 | 207 | 207 | 4,000 |
| 2000/11/28 | 205 | 210 | 205 | 207 | 12,000 |
| 2000/11/27 | 208 | 210 | 208 | 210 | 10,000 |
| 2000/11/24 | 198 | 203 | 198 | 203 | 5,000 |
| 2000/11/22 | 203 | 203 | 198 | 198 | 12,000 |
| 2000/11/21 | 200 | 205 | 199 | 199 | 21,000 |
| 2000/11/20 | 198 | 198 | 195 | 195 | 3,000 |
| 2000/11/17 | 198 | 198 | 198 | 198 | 9,000 |
| 2000/11/16 | 198 | 198 | 196 | 198 | 11,000 |
| 2000/11/15 | 199 | 200 | 196 | 198 | 4,000 |
| 2000/11/14 | 196 | 196 | 196 | 196 | 4,000 |
| 2000/11/13 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/11/10 | 193 | 193 | 193 | 193 | 4,000 |
| 2000/11/09 | 196 | 196 | 195 | 195 | 4,000 |
| 2000/11/08 | 196 | 204 | 195 | 197 | 8,000 |
| 2000/11/07 | 200 | 208 | 196 | 196 | 10,000 |
| 2000/11/06 | 200 | 210 | 200 | 205 | 11,000 |
| 2000/11/02 | 195 | 198 | 193 | 198 | 3,000 |
| 2000/11/01 | 193 | 194 | 193 | 194 | 14,000 |
| 2000/10/31 | 190 | 193 | 190 | 193 | 15,000 |
| 2000/10/30 | 206 | 206 | 197 | 205 | 14,000 |
| 2000/10/27 | 202 | 204 | 191 | 191 | 30,000 |
| 2000/10/26 | 205 | 210 | 202 | 210 | 5,000 |
| 2000/10/25 | 210 | 210 | 199 | 209 | 8,000 |
| 2000/10/24 | 210 | 210 | 196 | 196 | 7,000 |
| 2000/10/23 | 209 | 210 | 209 | 210 | 21,000 |
| 2000/10/20 | 196 | 205 | 196 | 204 | 7,000 |
| 2000/10/19 | 191 | 191 | 191 | 191 | 5,000 |
| 2000/10/18 | 200 | 202 | 195 | 195 | 15,000 |
| 2000/10/17 | 201 | 206 | 201 | 201 | 5,000 |
| 2000/10/16 | 204 | 204 | 201 | 201 | 4,000 |
| 2000/10/13 | 200 | 203 | 200 | 203 | 2,000 |
| 2000/10/12 | 201 | 201 | 200 | 200 | 7,000 |
| 2000/10/11 | 202 | 203 | 200 | 200 | 5,000 |
| 2000/10/10 | 205 | 209 | 203 | 209 | 6,000 |
| 2000/10/06 | 208 | 210 | 205 | 205 | 8,000 |
| 2000/10/05 | 208 | 208 | 208 | 208 | 2,000 |
| 2000/10/04 | 205 | 209 | 203 | 209 | 7,000 |
| 2000/10/03 | 215 | 215 | 205 | 210 | 5,000 |
| 2000/10/02 | 209 | 209 | 200 | 200 | 23,000 |
| 2000/09/29 | 221 | 221 | 210 | 210 | 10,000 |
| 2000/09/28 | 220 | 227 | 220 | 221 | 12,000 |
| 2000/09/27 | 227 | 227 | 227 | 227 | 7,000 |
| 2000/09/26 | 227 | 227 | 225 | 225 | 2,000 |
| 2000/09/25 | 229 | 229 | 227 | 228 | 12,000 |
| 2000/09/22 | 229 | 230 | 228 | 228 | 22,000 |
| 2000/09/21 | 219 | 220 | 216 | 220 | 14,000 |
| 2000/09/20 | 210 | 228 | 210 | 223 | 15,000 |
| 2000/09/19 | 201 | 209 | 201 | 209 | 10,000 |
| 2000/09/18 | 214 | 214 | 204 | 204 | 3,000 |
| 2000/09/14 | 220 | 220 | 210 | 210 | 12,000 |
| 2000/09/13 | 200 | 220 | 200 | 220 | 11,000 |
| 2000/09/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/09/11 | 206 | 206 | 204 | 204 | 17,000 |
| 2000/09/08 | 205 | 209 | 205 | 205 | 13,000 |
| 2000/09/07 | 220 | 220 | 215 | 215 | 4,000 |
| 2000/09/06 | 230 | 230 | 220 | 220 | 11,000 |
| 2000/09/05 | 220 | 220 | 215 | 215 | 8,000 |
| 2000/09/04 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/09/01 | 229 | 229 | 225 | 225 | 9,000 |
| 2000/08/30 | 220 | 230 | 220 | 230 | 7,000 |
| 2000/08/29 | 231 | 232 | 231 | 232 | 5,000 |
| 2000/08/28 | 230 | 230 | 225 | 225 | 6,000 |
| 2000/08/25 | 227 | 234 | 221 | 234 | 15,000 |
| 2000/08/24 | 224 | 232 | 224 | 232 | 9,000 |
| 2000/08/23 | 235 | 235 | 220 | 220 | 12,000 |
| 2000/08/22 | 235 | 235 | 232 | 234 | 17,000 |
| 2000/08/21 | 215 | 220 | 214 | 220 | 12,000 |
| 2000/08/18 | 222 | 225 | 215 | 215 | 7,000 |
| 2000/08/17 | 220 | 222 | 220 | 222 | 3,000 |
| 2000/08/16 | 228 | 228 | 222 | 222 | 4,000 |
| 2000/08/15 | 227 | 229 | 227 | 229 | 4,000 |
| 2000/08/14 | 229 | 230 | 227 | 230 | 8,000 |
| 2000/08/11 | 227 | 229 | 227 | 229 | 7,000 |
| 2000/08/10 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/08/09 | 225 | 225 | 222 | 222 | 3,000 |
| 2000/08/08 | 226 | 229 | 225 | 225 | 8,000 |
| 2000/08/07 | 226 | 227 | 226 | 226 | 7,000 |
| 2000/08/04 | 220 | 233 | 220 | 228 | 15,000 |
| 2000/08/03 | 225 | 230 | 225 | 230 | 3,000 |
| 2000/08/02 | 227 | 227 | 220 | 220 | 7,000 |
| 2000/08/01 | 228 | 228 | 223 | 227 | 14,000 |
| 2000/07/31 | 230 | 230 | 228 | 228 | 10,000 |
| 2000/07/28 | 230 | 230 | 230 | 230 | 5,000 |
| 2000/07/27 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/07/26 | 239 | 239 | 229 | 230 | 5,000 |
| 2000/07/25 | 240 | 244 | 230 | 243 | 21,000 |
| 2000/07/24 | 244 | 244 | 220 | 225 | 29,000 |
| 2000/07/21 | 246 | 246 | 245 | 245 | 38,000 |
| 2000/07/19 | 227 | 242 | 227 | 242 | 14,000 |
| 2000/07/18 | 242 | 242 | 226 | 226 | 16,000 |
| 2000/07/17 | 246 | 246 | 235 | 240 | 7,000 |
| 2000/07/14 | 231 | 232 | 231 | 232 | 16,000 |
| 2000/07/13 | 234 | 234 | 226 | 228 | 5,000 |
| 2000/07/12 | 239 | 245 | 235 | 235 | 12,000 |
| 2000/07/11 | 235 | 245 | 235 | 245 | 10,000 |
| 2000/07/10 | 233 | 248 | 233 | 248 | 12,000 |
| 2000/07/07 | 237 | 250 | 235 | 250 | 22,000 |
| 2000/07/06 | 230 | 235 | 225 | 235 | 16,000 |
| 2000/07/05 | 230 | 230 | 225 | 225 | 12,000 |
| 2000/07/04 | 230 | 230 | 221 | 221 | 19,000 |
| 2000/07/03 | 222 | 230 | 222 | 230 | 8,000 |
| 2000/06/30 | 227 | 227 | 221 | 221 | 2,000 |
| 2000/06/29 | 229 | 229 | 222 | 222 | 6,000 |
| 2000/06/28 | 230 | 230 | 230 | 230 | 7,000 |
| 2000/06/27 | 227 | 229 | 222 | 229 | 22,000 |
| 2000/06/26 | 220 | 225 | 220 | 220 | 28,000 |
| 2000/06/23 | 213 | 215 | 211 | 215 | 11,000 |
| 2000/06/22 | 217 | 217 | 212 | 212 | 10,000 |
| 2000/06/21 | 213 | 218 | 213 | 218 | 6,000 |
| 2000/06/20 | 213 | 213 | 212 | 212 | 6,000 |
| 2000/06/19 | 220 | 220 | 213 | 213 | 17,000 |
| 2000/06/16 | 216 | 219 | 211 | 211 | 19,000 |
| 2000/06/15 | 215 | 216 | 215 | 215 | 22,000 |
| 2000/06/14 | 210 | 215 | 210 | 211 | 3,000 |
| 2000/06/13 | 210 | 215 | 210 | 215 | 4,000 |
| 2000/06/12 | 210 | 210 | 207 | 209 | 3,000 |
| 2000/06/09 | 217 | 217 | 210 | 210 | 11,000 |
| 2000/06/08 | 208 | 213 | 208 | 213 | 2,000 |
| 2000/06/07 | 205 | 213 | 205 | 208 | 10,000 |
| 2000/06/06 | 205 | 205 | 205 | 205 | 19,000 |
| 2000/06/05 | 210 | 210 | 205 | 205 | 8,000 |
| 2000/06/02 | 212 | 220 | 210 | 220 | 6,000 |
| 2000/06/01 | 219 | 220 | 213 | 220 | 4,000 |
| 2000/05/31 | 215 | 215 | 215 | 215 | 4,000 |
| 2000/05/30 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/05/29 | 225 | 225 | 210 | 210 | 18,000 |
| 2000/05/26 | 224 | 224 | 220 | 220 | 12,000 |
| 2000/05/25 | 225 | 225 | 225 | 225 | 4,000 |
| 2000/05/24 | 230 | 230 | 225 | 230 | 20,000 |
| 2000/05/23 | 230 | 230 | 225 | 230 | 21,000 |
| 2000/05/22 | 229 | 229 | 228 | 228 | 4,000 |
| 2000/05/19 | 227 | 229 | 227 | 229 | 18,000 |
| 2000/05/18 | 227 | 228 | 227 | 227 | 10,000 |
| 2000/05/17 | 220 | 227 | 220 | 227 | 14,000 |
| 2000/05/16 | 222 | 226 | 222 | 226 | 9,000 |
| 2000/05/15 | 223 | 224 | 223 | 224 | 4,000 |
| 2000/05/12 | 222 | 225 | 222 | 222 | 16,000 |
| 2000/05/11 | 225 | 226 | 222 | 222 | 14,000 |
| 2000/05/10 | 217 | 224 | 217 | 221 | 7,000 |
| 2000/05/09 | 221 | 225 | 216 | 225 | 18,000 |
| 2000/05/08 | 206 | 226 | 206 | 222 | 14,000 |
| 2000/05/02 | 211 | 215 | 205 | 205 | 14,000 |
| 2000/05/01 | 210 | 210 | 210 | 210 | 12,000 |
| 2000/04/28 | 211 | 215 | 210 | 210 | 24,000 |
| 2000/04/27 | 210 | 213 | 200 | 212 | 15,000 |
| 2000/04/26 | 205 | 205 | 200 | 200 | 6,000 |
| 2000/04/25 | 207 | 210 | 205 | 210 | 13,000 |
| 2000/04/24 | 210 | 210 | 205 | 208 | 12,000 |
| 2000/04/21 | 217 | 219 | 200 | 200 | 22,000 |
| 2000/04/20 | 216 | 217 | 213 | 217 | 8,000 |
| 2000/04/19 | 200 | 217 | 200 | 217 | 12,000 |
| 2000/04/18 | 202 | 208 | 190 | 190 | 14,000 |
| 2000/04/17 | 201 | 201 | 200 | 200 | 7,000 |
| 2000/04/14 | 215 | 215 | 210 | 210 | 8,000 |
| 2000/04/13 | 206 | 215 | 205 | 215 | 8,000 |
| 2000/04/12 | 211 | 211 | 205 | 205 | 15,000 |
| 2000/04/11 | 211 | 211 | 205 | 211 | 11,000 |
| 2000/04/10 | 216 | 216 | 211 | 211 | 4,000 |
| 2000/04/07 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/04/06 | 207 | 214 | 207 | 211 | 9,000 |
| 2000/04/05 | 209 | 209 | 207 | 208 | 9,000 |
| 2000/04/04 | 212 | 212 | 210 | 210 | 16,000 |
| 2000/04/03 | 212 | 213 | 212 | 212 | 3,000 |
| 2000/03/31 | 222 | 222 | 217 | 217 | 16,000 |
| 2000/03/30 | 210 | 224 | 207 | 224 | 42,000 |
| 2000/03/29 | 225 | 225 | 225 | 225 | 8,000 |
| 2000/03/28 | 215 | 215 | 205 | 209 | 9,000 |
| 2000/03/27 | 224 | 225 | 223 | 225 | 12,000 |
| 2000/03/24 | 222 | 222 | 215 | 216 | 7,000 |
| 2000/03/23 | 215 | 224 | 215 | 224 | 18,000 |
| 2000/03/22 | 230 | 233 | 215 | 215 | 48,000 |
| 2000/03/21 | 216 | 216 | 216 | 216 | 1,000 |
| 2000/03/17 | 217 | 218 | 214 | 214 | 13,000 |
| 2000/03/16 | 217 | 217 | 216 | 217 | 6,000 |
| 2000/03/15 | 217 | 220 | 217 | 220 | 5,000 |
| 2000/03/14 | 227 | 227 | 215 | 217 | 18,000 |
| 2000/03/13 | 220 | 229 | 217 | 217 | 34,000 |
| 2000/03/10 | 225 | 225 | 210 | 213 | 47,000 |
| 2000/03/09 | 198 | 203 | 198 | 201 | 14,000 |
| 2000/03/08 | 203 | 203 | 197 | 197 | 10,000 |
| 2000/03/07 | 198 | 198 | 197 | 197 | 16,000 |
| 2000/03/06 | 200 | 207 | 192 | 192 | 26,000 |
| 2000/03/03 | 210 | 220 | 199 | 200 | 25,000 |
| 2000/03/02 | 200 | 205 | 200 | 205 | 6,000 |
| 2000/03/01 | 225 | 225 | 190 | 190 | 26,000 |
| 2000/02/29 | 180 | 191 | 180 | 183 | 13,000 |
| 2000/02/28 | 176 | 181 | 176 | 181 | 6,000 |
| 2000/02/25 | 185 | 185 | 176 | 176 | 34,000 |
| 2000/02/24 | 180 | 186 | 180 | 185 | 22,000 |
| 2000/02/23 | 190 | 190 | 183 | 186 | 32,000 |
| 2000/02/22 | 185 | 185 | 180 | 184 | 24,000 |
| 2000/02/21 | 180 | 186 | 175 | 182 | 21,000 |
| 2000/02/18 | 191 | 191 | 180 | 180 | 34,000 |
| 2000/02/17 | 181 | 190 | 180 | 180 | 46,000 |
| 2000/02/16 | 193 | 195 | 145 | 182 | 133,000 |
| 2000/02/15 | 205 | 205 | 190 | 192 | 38,000 |
| 2000/02/14 | 202 | 205 | 202 | 204 | 12,000 |
| 2000/02/10 | 201 | 204 | 200 | 202 | 11,000 |
| 2000/02/09 | 216 | 216 | 200 | 200 | 34,000 |
| 2000/02/08 | 217 | 217 | 216 | 216 | 10,000 |
| 2000/02/07 | 211 | 224 | 211 | 216 | 12,000 |
| 2000/02/04 | 211 | 216 | 210 | 210 | 18,000 |
| 2000/02/03 | 210 | 215 | 210 | 211 | 9,000 |
| 2000/02/02 | 216 | 216 | 212 | 215 | 14,000 |
| 2000/02/01 | 216 | 217 | 216 | 216 | 4,000 |
| 2000/01/31 | 220 | 220 | 216 | 216 | 5,000 |
| 2000/01/28 | 219 | 224 | 219 | 223 | 15,000 |
| 2000/01/27 | 212 | 216 | 212 | 216 | 16,000 |
| 2000/01/26 | 220 | 220 | 216 | 216 | 18,000 |
| 2000/01/25 | 225 | 225 | 221 | 221 | 13,000 |
| 2000/01/24 | 230 | 230 | 221 | 225 | 11,000 |
| 2000/01/21 | 228 | 228 | 222 | 227 | 18,000 |
| 2000/01/20 | 227 | 227 | 218 | 218 | 4,000 |
| 2000/01/19 | 217 | 219 | 217 | 217 | 19,000 |
| 2000/01/18 | 220 | 220 | 218 | 218 | 37,000 |
| 2000/01/17 | 220 | 220 | 217 | 218 | 40,000 |
| 2000/01/14 | 221 | 230 | 220 | 220 | 13,000 |
| 2000/01/13 | 216 | 221 | 213 | 220 | 14,000 |
| 2000/01/12 | 220 | 220 | 215 | 216 | 7,000 |
| 2000/01/11 | 212 | 213 | 212 | 213 | 2,000 |
| 2000/01/07 | 219 | 219 | 212 | 212 | 18,000 |
| 2000/01/06 | 231 | 231 | 221 | 221 | 7,000 |
| 2000/01/05 | 221 | 221 | 221 | 221 | 3,000 |
| 2000/01/04 | 221 | 221 | 221 | 221 | 1,000 |