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 |
|---|---|---|---|---|---|
| 2003/12/30 | 305 | 308 | 304 | 308 | 10,000 |
| 2003/12/29 | 303 | 304 | 303 | 304 | 13,000 |
| 2003/12/26 | 303 | 304 | 303 | 304 | 4,000 |
| 2003/12/25 | 297 | 305 | 297 | 304 | 22,000 |
| 2003/12/24 | 300 | 303 | 298 | 302 | 31,000 |
| 2003/12/22 | 304 | 304 | 293 | 297 | 40,000 |
| 2003/12/19 | 302 | 302 | 290 | 300 | 48,000 |
| 2003/12/18 | 300 | 300 | 298 | 299 | 5,000 |
| 2003/12/17 | 298 | 299 | 295 | 296 | 19,000 |
| 2003/12/16 | 300 | 300 | 295 | 299 | 12,000 |
| 2003/12/15 | 302 | 304 | 301 | 303 | 12,000 |
| 2003/12/12 | 306 | 306 | 304 | 304 | 41,000 |
| 2003/12/11 | 308 | 308 | 300 | 307 | 15,000 |
| 2003/12/10 | 309 | 310 | 306 | 306 | 12,000 |
| 2003/12/09 | 309 | 310 | 305 | 307 | 27,000 |
| 2003/12/08 | 305 | 305 | 305 | 305 | 6,000 |
| 2003/12/05 | 302 | 307 | 301 | 302 | 14,000 |
| 2003/12/04 | 308 | 308 | 301 | 307 | 20,000 |
| 2003/12/03 | 300 | 305 | 300 | 305 | 9,000 |
| 2003/12/02 | 300 | 301 | 300 | 300 | 12,000 |
| 2003/12/01 | 301 | 305 | 300 | 300 | 56,000 |
| 2003/11/28 | 304 | 306 | 302 | 305 | 23,000 |
| 2003/11/27 | 305 | 308 | 305 | 305 | 11,000 |
| 2003/11/26 | 307 | 307 | 305 | 307 | 14,000 |
| 2003/11/25 | 306 | 308 | 303 | 307 | 14,000 |
| 2003/11/21 | 303 | 303 | 301 | 301 | 15,000 |
| 2003/11/20 | 302 | 302 | 296 | 302 | 18,000 |
| 2003/11/19 | 302 | 308 | 294 | 302 | 115,000 |
| 2003/11/18 | 299 | 302 | 297 | 302 | 26,000 |
| 2003/11/17 | 301 | 302 | 297 | 298 | 44,000 |
| 2003/11/14 | 303 | 304 | 302 | 302 | 16,000 |
| 2003/11/13 | 301 | 303 | 301 | 303 | 6,000 |
| 2003/11/12 | 304 | 304 | 296 | 300 | 63,000 |
| 2003/11/11 | 313 | 313 | 298 | 304 | 47,000 |
| 2003/11/10 | 315 | 315 | 310 | 312 | 13,000 |
| 2003/11/07 | 307 | 312 | 300 | 310 | 88,000 |
| 2003/11/06 | 307 | 308 | 304 | 307 | 24,000 |
| 2003/11/05 | 305 | 306 | 301 | 306 | 24,000 |
| 2003/11/04 | 300 | 301 | 299 | 301 | 8,000 |
| 2003/10/31 | 303 | 303 | 297 | 298 | 47,000 |
| 2003/10/30 | 308 | 308 | 302 | 303 | 30,000 |
| 2003/10/29 | 313 | 315 | 301 | 303 | 66,000 |
| 2003/10/28 | 299 | 320 | 297 | 314 | 114,000 |
| 2003/10/27 | 304 | 306 | 298 | 298 | 33,000 |
| 2003/10/24 | 306 | 306 | 296 | 299 | 54,000 |
| 2003/10/23 | 318 | 318 | 306 | 306 | 59,000 |
| 2003/10/22 | 328 | 328 | 320 | 321 | 19,000 |
| 2003/10/21 | 325 | 327 | 323 | 323 | 31,000 |
| 2003/10/20 | 323 | 325 | 321 | 325 | 34,000 |
| 2003/10/17 | 332 | 332 | 324 | 328 | 14,000 |
| 2003/10/16 | 335 | 335 | 325 | 331 | 31,000 |
| 2003/10/15 | 329 | 335 | 322 | 330 | 29,000 |
| 2003/10/14 | 333 | 338 | 328 | 328 | 11,000 |
| 2003/10/10 | 331 | 336 | 331 | 336 | 21,000 |
| 2003/10/09 | 336 | 340 | 334 | 334 | 19,000 |
| 2003/10/08 | 330 | 340 | 330 | 336 | 43,000 |
| 2003/10/07 | 340 | 340 | 327 | 327 | 35,000 |
| 2003/10/06 | 340 | 340 | 334 | 340 | 17,000 |
| 2003/10/03 | 330 | 340 | 330 | 340 | 62,000 |
| 2003/10/02 | 326 | 331 | 326 | 330 | 26,000 |
| 2003/10/01 | 325 | 330 | 320 | 324 | 62,000 |
| 2003/09/30 | 328 | 329 | 325 | 327 | 35,000 |
| 2003/09/29 | 330 | 332 | 325 | 327 | 39,000 |
| 2003/09/26 | 331 | 336 | 331 | 331 | 31,000 |
| 2003/09/25 | 343 | 344 | 336 | 336 | 53,000 |
| 2003/09/24 | 333 | 345 | 332 | 343 | 166,000 |
| 2003/09/22 | 347 | 347 | 335 | 337 | 139,000 |
| 2003/09/19 | 346 | 348 | 343 | 343 | 107,000 |
| 2003/09/18 | 341 | 346 | 340 | 346 | 95,000 |
| 2003/09/17 | 338 | 360 | 338 | 346 | 329,000 |
| 2003/09/16 | 322 | 338 | 322 | 338 | 139,000 |
| 2003/09/12 | 324 | 326 | 321 | 322 | 134,000 |
| 2003/09/11 | 313 | 320 | 312 | 318 | 86,000 |
| 2003/09/10 | 320 | 324 | 316 | 317 | 335,000 |
| 2003/09/09 | 300 | 324 | 300 | 320 | 719,000 |
| 2003/09/08 | 271 | 300 | 271 | 299 | 173,000 |
| 2003/09/05 | 274 | 275 | 272 | 272 | 18,000 |
| 2003/09/04 | 276 | 276 | 272 | 272 | 10,000 |
| 2003/09/03 | 273 | 276 | 273 | 275 | 43,000 |
| 2003/09/02 | 272 | 273 | 272 | 273 | 12,000 |
| 2003/09/01 | 270 | 272 | 270 | 272 | 23,000 |
| 2003/08/29 | 270 | 274 | 270 | 273 | 26,000 |
| 2003/08/28 | 271 | 271 | 265 | 270 | 32,000 |
| 2003/08/27 | 272 | 273 | 272 | 272 | 15,000 |
| 2003/08/26 | 277 | 280 | 274 | 274 | 19,000 |
| 2003/08/25 | 283 | 283 | 276 | 277 | 34,000 |
| 2003/08/22 | 284 | 284 | 280 | 281 | 18,000 |
| 2003/08/21 | 287 | 287 | 280 | 280 | 46,000 |
| 2003/08/20 | 268 | 278 | 268 | 277 | 95,000 |
| 2003/08/19 | 279 | 279 | 274 | 276 | 18,000 |
| 2003/08/18 | 275 | 275 | 270 | 274 | 13,000 |
| 2003/08/15 | 269 | 274 | 269 | 274 | 16,000 |
| 2003/08/14 | 268 | 268 | 268 | 268 | 9,000 |
| 2003/08/13 | 266 | 269 | 266 | 269 | 4,000 |
| 2003/08/12 | 269 | 269 | 268 | 268 | 14,000 |
| 2003/08/11 | 273 | 273 | 268 | 268 | 7,000 |
| 2003/08/08 | 275 | 275 | 268 | 268 | 18,000 |
| 2003/08/07 | 270 | 270 | 267 | 267 | 5,000 |
| 2003/08/06 | 270 | 273 | 270 | 273 | 9,000 |
| 2003/08/05 | 277 | 277 | 271 | 273 | 15,000 |
| 2003/08/04 | 283 | 283 | 279 | 281 | 14,000 |
| 2003/08/01 | 282 | 284 | 277 | 280 | 28,000 |
| 2003/07/31 | 280 | 287 | 276 | 281 | 35,000 |
| 2003/07/30 | 286 | 289 | 280 | 284 | 51,000 |
| 2003/07/29 | 275 | 287 | 275 | 287 | 51,000 |
| 2003/07/28 | 280 | 280 | 274 | 277 | 21,000 |
| 2003/07/25 | 278 | 279 | 273 | 279 | 27,000 |
| 2003/07/24 | 277 | 280 | 276 | 276 | 25,000 |
| 2003/07/23 | 275 | 277 | 272 | 273 | 32,000 |
| 2003/07/22 | 285 | 288 | 275 | 275 | 36,000 |
| 2003/07/18 | 285 | 289 | 283 | 283 | 76,000 |
| 2003/07/17 | 280 | 280 | 272 | 276 | 58,000 |
| 2003/07/16 | 284 | 286 | 276 | 276 | 53,000 |
| 2003/07/15 | 285 | 285 | 280 | 283 | 64,000 |
| 2003/07/14 | 294 | 295 | 284 | 289 | 130,000 |
| 2003/07/11 | 273 | 300 | 273 | 291 | 249,000 |
| 2003/07/10 | 271 | 276 | 271 | 273 | 34,000 |
| 2003/07/09 | 270 | 271 | 270 | 270 | 24,000 |
| 2003/07/08 | 274 | 274 | 271 | 271 | 30,000 |
| 2003/07/07 | 275 | 276 | 273 | 273 | 21,000 |
| 2003/07/04 | 273 | 273 | 269 | 273 | 25,000 |
| 2003/07/03 | 275 | 277 | 272 | 272 | 26,000 |
| 2003/07/02 | 274 | 279 | 273 | 278 | 24,000 |
| 2003/07/01 | 269 | 273 | 269 | 271 | 28,000 |
| 2003/06/30 | 278 | 280 | 272 | 274 | 26,000 |
| 2003/06/27 | 279 | 280 | 278 | 278 | 19,000 |
| 2003/06/26 | 279 | 279 | 274 | 278 | 37,000 |
| 2003/06/25 | 270 | 274 | 270 | 274 | 11,000 |
| 2003/06/24 | 280 | 280 | 271 | 271 | 21,000 |
| 2003/06/23 | 280 | 281 | 280 | 281 | 18,000 |
| 2003/06/20 | 272 | 276 | 271 | 275 | 66,000 |
| 2003/06/19 | 282 | 283 | 278 | 279 | 28,000 |
| 2003/06/18 | 278 | 282 | 278 | 279 | 9,000 |
| 2003/06/17 | 275 | 286 | 275 | 277 | 34,000 |
| 2003/06/16 | 279 | 280 | 275 | 275 | 24,000 |
| 2003/06/13 | 285 | 285 | 280 | 281 | 88,000 |
| 2003/06/12 | 284 | 285 | 282 | 284 | 44,000 |
| 2003/06/11 | 285 | 285 | 280 | 282 | 69,000 |
| 2003/06/10 | 288 | 288 | 283 | 284 | 33,000 |
| 2003/06/09 | 295 | 295 | 285 | 287 | 30,000 |
| 2003/06/06 | 283 | 294 | 280 | 294 | 67,000 |
| 2003/06/05 | 285 | 286 | 284 | 284 | 15,000 |
| 2003/06/04 | 292 | 294 | 284 | 284 | 38,000 |
| 2003/06/03 | 286 | 292 | 280 | 292 | 53,000 |
| 2003/06/02 | 287 | 287 | 284 | 286 | 11,000 |
| 2003/05/30 | 283 | 287 | 283 | 285 | 19,000 |
| 2003/05/29 | 283 | 285 | 280 | 282 | 33,000 |
| 2003/05/28 | 287 | 287 | 280 | 283 | 48,000 |
| 2003/05/27 | 289 | 292 | 285 | 287 | 45,000 |
| 2003/05/26 | 291 | 294 | 290 | 291 | 73,000 |
| 2003/05/23 | 296 | 297 | 285 | 294 | 78,000 |
| 2003/05/22 | 294 | 295 | 293 | 295 | 55,000 |
| 2003/05/21 | 296 | 296 | 294 | 294 | 29,000 |
| 2003/05/20 | 285 | 297 | 285 | 294 | 92,000 |
| 2003/05/19 | 292 | 295 | 280 | 295 | 75,000 |
| 2003/05/16 | 295 | 298 | 291 | 294 | 84,000 |
| 2003/05/15 | 296 | 298 | 288 | 292 | 90,000 |
| 2003/05/14 | 285 | 293 | 279 | 291 | 59,000 |
| 2003/05/13 | 280 | 285 | 279 | 280 | 31,000 |
| 2003/05/12 | 283 | 284 | 279 | 280 | 35,000 |
| 2003/05/09 | 280 | 285 | 280 | 283 | 63,000 |
| 2003/05/08 | 280 | 288 | 278 | 285 | 48,000 |
| 2003/05/07 | 284 | 285 | 277 | 285 | 135,000 |
| 2003/05/06 | 280 | 300 | 280 | 284 | 299,000 |
| 2003/05/02 | 265 | 279 | 261 | 279 | 245,000 |
| 2003/05/01 | 253 | 264 | 253 | 264 | 97,000 |
| 2003/04/30 | 250 | 252 | 245 | 248 | 61,000 |
| 2003/04/28 | 269 | 277 | 260 | 260 | 223,000 |
| 2003/04/25 | 239 | 265 | 230 | 259 | 333,000 |
| 2003/04/24 | 239 | 240 | 238 | 238 | 36,000 |
| 2003/04/23 | 252 | 252 | 241 | 242 | 39,000 |
| 2003/04/22 | 250 | 268 | 250 | 252 | 190,000 |
| 2003/04/21 | 242 | 244 | 241 | 243 | 41,000 |
| 2003/04/18 | 246 | 246 | 239 | 239 | 67,000 |
| 2003/04/17 | 249 | 250 | 243 | 249 | 19,000 |
| 2003/04/16 | 253 | 256 | 242 | 250 | 33,000 |
| 2003/04/15 | 250 | 255 | 248 | 250 | 81,000 |
| 2003/04/14 | 243 | 250 | 242 | 245 | 49,000 |
| 2003/04/11 | 246 | 255 | 239 | 242 | 113,000 |
| 2003/04/10 | 235 | 260 | 235 | 256 | 272,000 |
| 2003/04/09 | 223 | 235 | 223 | 234 | 63,000 |
| 2003/04/08 | 220 | 224 | 220 | 222 | 21,000 |
| 2003/04/07 | 230 | 230 | 223 | 225 | 9,000 |
| 2003/04/04 | 231 | 232 | 230 | 230 | 11,000 |
| 2003/04/03 | 234 | 235 | 226 | 227 | 10,000 |
| 2003/04/02 | 226 | 226 | 224 | 224 | 2,000 |
| 2003/04/01 | 224 | 226 | 216 | 224 | 16,000 |
| 2003/03/31 | 236 | 236 | 226 | 227 | 9,000 |
| 2003/03/28 | 230 | 236 | 226 | 236 | 34,000 |
| 2003/03/27 | 229 | 230 | 225 | 229 | 15,000 |
| 2003/03/26 | 229 | 235 | 228 | 230 | 8,000 |
| 2003/03/25 | 237 | 237 | 233 | 235 | 30,000 |
| 2003/03/24 | 234 | 238 | 232 | 236 | 49,000 |
| 2003/03/20 | 235 | 235 | 231 | 232 | 43,000 |
| 2003/03/19 | 233 | 233 | 228 | 228 | 28,000 |
| 2003/03/18 | 221 | 236 | 221 | 228 | 28,000 |
| 2003/03/17 | 227 | 228 | 224 | 225 | 14,000 |
| 2003/03/14 | 231 | 231 | 225 | 229 | 67,000 |
| 2003/03/13 | 230 | 230 | 224 | 225 | 15,000 |
| 2003/03/12 | 222 | 227 | 222 | 227 | 10,000 |
| 2003/03/11 | 219 | 225 | 218 | 224 | 12,000 |
| 2003/03/10 | 223 | 223 | 216 | 221 | 42,000 |
| 2003/03/07 | 241 | 242 | 238 | 238 | 12,000 |
| 2003/03/06 | 250 | 250 | 241 | 243 | 36,000 |
| 2003/03/05 | 243 | 250 | 237 | 250 | 33,000 |
| 2003/03/04 | 250 | 250 | 244 | 248 | 60,000 |
| 2003/03/03 | 230 | 250 | 230 | 248 | 68,000 |
| 2003/02/28 | 236 | 239 | 231 | 232 | 36,000 |
| 2003/02/27 | 228 | 235 | 226 | 234 | 48,000 |
| 2003/02/26 | 237 | 237 | 228 | 228 | 36,000 |
| 2003/02/25 | 234 | 235 | 229 | 233 | 75,000 |
| 2003/02/24 | 250 | 250 | 239 | 239 | 85,000 |
| 2003/02/21 | 249 | 252 | 248 | 250 | 188,000 |
| 2003/02/20 | 239 | 255 | 239 | 247 | 313,000 |
| 2003/02/19 | 221 | 240 | 221 | 235 | 109,000 |
| 2003/02/18 | 220 | 227 | 220 | 225 | 83,000 |
| 2003/02/17 | 215 | 217 | 211 | 216 | 52,000 |
| 2003/02/14 | 205 | 212 | 205 | 211 | 76,000 |
| 2003/02/13 | 206 | 208 | 203 | 204 | 42,000 |
| 2003/02/12 | 202 | 206 | 202 | 206 | 28,000 |
| 2003/02/10 | 200 | 201 | 199 | 201 | 20,000 |
| 2003/02/07 | 197 | 199 | 197 | 199 | 16,000 |
| 2003/02/06 | 199 | 199 | 195 | 197 | 16,000 |
| 2003/02/05 | 197 | 199 | 196 | 197 | 24,000 |
| 2003/02/04 | 197 | 197 | 196 | 197 | 10,000 |
| 2003/02/03 | 192 | 195 | 192 | 195 | 7,000 |
| 2003/01/31 | 193 | 193 | 191 | 192 | 7,000 |
| 2003/01/30 | 190 | 193 | 190 | 191 | 14,000 |
| 2003/01/29 | 193 | 193 | 190 | 192 | 7,000 |
| 2003/01/28 | 194 | 194 | 193 | 193 | 8,000 |
| 2003/01/27 | 198 | 198 | 192 | 192 | 22,000 |
| 2003/01/24 | 199 | 199 | 197 | 199 | 17,000 |
| 2003/01/23 | 195 | 198 | 195 | 198 | 6,000 |
| 2003/01/22 | 199 | 199 | 195 | 197 | 27,000 |
| 2003/01/21 | 198 | 198 | 194 | 196 | 10,000 |
| 2003/01/20 | 192 | 197 | 191 | 197 | 34,000 |
| 2003/01/17 | 196 | 199 | 187 | 187 | 68,000 |
| 2003/01/16 | 196 | 199 | 196 | 197 | 9,000 |
| 2003/01/15 | 195 | 198 | 195 | 198 | 9,000 |
| 2003/01/14 | 192 | 194 | 192 | 194 | 15,000 |
| 2003/01/10 | 190 | 191 | 190 | 191 | 11,000 |
| 2003/01/09 | 189 | 191 | 189 | 191 | 9,000 |
| 2003/01/08 | 194 | 194 | 190 | 190 | 6,000 |
| 2003/01/07 | 194 | 194 | 194 | 194 | 4,000 |
| 2003/01/06 | 193 | 194 | 193 | 194 | 3,000 |