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 |
|---|---|---|---|---|---|
| 2005/12/30 | 615 | 616 | 611 | 611 | 29,000 |
| 2005/12/29 | 615 | 617 | 612 | 613 | 47,000 |
| 2005/12/28 | 610 | 617 | 608 | 615 | 28,000 |
| 2005/12/27 | 618 | 618 | 608 | 613 | 115,000 |
| 2005/12/26 | 615 | 629 | 615 | 619 | 113,000 |
| 2005/12/22 | 640 | 645 | 631 | 635 | 54,000 |
| 2005/12/21 | 633 | 636 | 625 | 636 | 91,000 |
| 2005/12/20 | 632 | 633 | 627 | 628 | 42,000 |
| 2005/12/19 | 615 | 626 | 615 | 625 | 45,000 |
| 2005/12/16 | 617 | 618 | 612 | 613 | 28,000 |
| 2005/12/15 | 618 | 624 | 616 | 617 | 57,000 |
| 2005/12/14 | 624 | 627 | 618 | 620 | 68,000 |
| 2005/12/13 | 626 | 628 | 620 | 623 | 54,000 |
| 2005/12/12 | 626 | 635 | 626 | 626 | 40,000 |
| 2005/12/09 | 623 | 626 | 620 | 626 | 81,000 |
| 2005/12/08 | 625 | 629 | 621 | 621 | 23,000 |
| 2005/12/07 | 634 | 640 | 624 | 628 | 59,000 |
| 2005/12/06 | 635 | 644 | 635 | 638 | 41,000 |
| 2005/12/05 | 645 | 645 | 635 | 645 | 39,000 |
| 2005/12/02 | 641 | 649 | 629 | 642 | 108,000 |
| 2005/12/01 | 624 | 639 | 620 | 638 | 38,000 |
| 2005/11/30 | 616 | 629 | 616 | 622 | 18,000 |
| 2005/11/29 | 608 | 629 | 608 | 626 | 57,000 |
| 2005/11/28 | 618 | 622 | 601 | 612 | 72,000 |
| 2005/11/25 | 609 | 620 | 606 | 619 | 39,000 |
| 2005/11/24 | 624 | 632 | 615 | 617 | 71,000 |
| 2005/11/22 | 621 | 624 | 612 | 624 | 79,000 |
| 2005/11/21 | 625 | 634 | 615 | 630 | 38,000 |
| 2005/11/18 | 635 | 635 | 630 | 630 | 25,000 |
| 2005/11/17 | 629 | 635 | 625 | 635 | 103,000 |
| 2005/11/16 | 620 | 630 | 617 | 630 | 61,000 |
| 2005/11/15 | 625 | 625 | 620 | 622 | 32,000 |
| 2005/11/14 | 625 | 626 | 616 | 625 | 51,000 |
| 2005/11/11 | 615 | 624 | 594 | 616 | 51,000 |
| 2005/11/10 | 627 | 627 | 616 | 620 | 36,000 |
| 2005/11/09 | 622 | 629 | 620 | 626 | 50,000 |
| 2005/11/08 | 630 | 634 | 620 | 630 | 46,000 |
| 2005/11/07 | 622 | 635 | 620 | 630 | 48,000 |
| 2005/11/04 | 610 | 620 | 610 | 615 | 57,000 |
| 2005/11/02 | 622 | 622 | 605 | 608 | 40,000 |
| 2005/11/01 | 608 | 625 | 604 | 611 | 61,000 |
| 2005/10/31 | 600 | 606 | 600 | 603 | 65,000 |
| 2005/10/28 | 598 | 601 | 588 | 590 | 84,000 |
| 2005/10/27 | 593 | 599 | 586 | 599 | 109,000 |
| 2005/10/26 | 602 | 605 | 572 | 590 | 141,000 |
| 2005/10/25 | 585 | 603 | 585 | 592 | 96,000 |
| 2005/10/24 | 604 | 604 | 589 | 593 | 39,000 |
| 2005/10/21 | 599 | 599 | 589 | 595 | 44,000 |
| 2005/10/20 | 591 | 604 | 587 | 591 | 53,000 |
| 2005/10/19 | 600 | 609 | 590 | 593 | 52,000 |
| 2005/10/18 | 590 | 598 | 590 | 593 | 53,000 |
| 2005/10/17 | 602 | 607 | 592 | 592 | 50,000 |
| 2005/10/14 | 604 | 605 | 599 | 601 | 29,000 |
| 2005/10/13 | 606 | 610 | 597 | 605 | 42,000 |
| 2005/10/12 | 609 | 630 | 603 | 603 | 62,000 |
| 2005/10/11 | 597 | 607 | 582 | 605 | 50,000 |
| 2005/10/07 | 608 | 612 | 605 | 607 | 39,000 |
| 2005/10/06 | 627 | 627 | 601 | 606 | 29,000 |
| 2005/10/05 | 630 | 630 | 626 | 627 | 39,000 |
| 2005/10/04 | 619 | 633 | 618 | 631 | 59,000 |
| 2005/10/03 | 625 | 625 | 614 | 619 | 31,000 |
| 2005/09/30 | 644 | 644 | 625 | 635 | 49,000 |
| 2005/09/29 | 642 | 644 | 628 | 644 | 38,000 |
| 2005/09/28 | 640 | 646 | 629 | 639 | 56,000 |
| 2005/09/27 | 631 | 646 | 631 | 635 | 70,000 |
| 2005/09/26 | 624 | 629 | 620 | 629 | 46,000 |
| 2005/09/22 | 618 | 620 | 616 | 620 | 42,000 |
| 2005/09/21 | 620 | 620 | 615 | 616 | 45,000 |
| 2005/09/20 | 610 | 617 | 609 | 613 | 58,000 |
| 2005/09/16 | 606 | 610 | 601 | 609 | 31,000 |
| 2005/09/15 | 604 | 606 | 600 | 601 | 51,000 |
| 2005/09/14 | 604 | 609 | 600 | 603 | 24,000 |
| 2005/09/13 | 603 | 609 | 598 | 609 | 39,000 |
| 2005/09/12 | 601 | 606 | 600 | 603 | 59,000 |
| 2005/09/09 | 595 | 603 | 592 | 600 | 160,000 |
| 2005/09/08 | 594 | 595 | 594 | 594 | 19,000 |
| 2005/09/07 | 594 | 595 | 591 | 594 | 28,000 |
| 2005/09/06 | 594 | 594 | 585 | 585 | 13,000 |
| 2005/09/05 | 593 | 597 | 579 | 595 | 38,000 |
| 2005/09/02 | 594 | 600 | 593 | 593 | 42,000 |
| 2005/09/01 | 587 | 597 | 587 | 593 | 50,000 |
| 2005/08/31 | 586 | 589 | 575 | 576 | 33,000 |
| 2005/08/30 | 590 | 591 | 586 | 586 | 17,000 |
| 2005/08/29 | 594 | 594 | 580 | 589 | 26,000 |
| 2005/08/26 | 595 | 595 | 570 | 595 | 38,000 |
| 2005/08/25 | 596 | 596 | 595 | 596 | 19,000 |
| 2005/08/24 | 602 | 604 | 598 | 598 | 27,000 |
| 2005/08/23 | 602 | 604 | 598 | 598 | 27,000 |
| 2005/08/22 | 598 | 603 | 596 | 602 | 49,000 |
| 2005/08/19 | 590 | 598 | 590 | 597 | 43,000 |
| 2005/08/18 | 600 | 600 | 592 | 595 | 11,000 |
| 2005/08/17 | 587 | 600 | 587 | 590 | 33,000 |
| 2005/08/16 | 592 | 597 | 589 | 590 | 26,000 |
| 2005/08/15 | 601 | 603 | 592 | 592 | 32,000 |
| 2005/08/12 | 592 | 601 | 590 | 601 | 37,000 |
| 2005/08/11 | 595 | 607 | 595 | 602 | 69,000 |
| 2005/08/10 | 588 | 595 | 588 | 595 | 33,000 |
| 2005/08/09 | 575 | 590 | 575 | 588 | 46,000 |
| 2005/08/08 | 569 | 573 | 556 | 572 | 54,000 |
| 2005/08/05 | 590 | 590 | 568 | 576 | 34,000 |
| 2005/08/04 | 583 | 589 | 582 | 589 | 59,000 |
| 2005/08/03 | 581 | 591 | 578 | 587 | 62,000 |
| 2005/08/02 | 599 | 599 | 587 | 587 | 22,000 |
| 2005/08/01 | 590 | 598 | 589 | 598 | 46,000 |
| 2005/07/29 | 596 | 596 | 581 | 591 | 85,000 |
| 2005/07/28 | 588 | 595 | 573 | 584 | 116,000 |
| 2005/07/27 | 573 | 584 | 565 | 580 | 87,000 |
| 2005/07/26 | 573 | 575 | 559 | 572 | 184,000 |
| 2005/07/25 | 593 | 599 | 556 | 579 | 291,000 |
| 2005/07/22 | 614 | 614 | 607 | 613 | 67,000 |
| 2005/07/21 | 638 | 638 | 619 | 620 | 81,000 |
| 2005/07/20 | 625 | 637 | 625 | 637 | 118,000 |
| 2005/07/19 | 609 | 617 | 609 | 616 | 74,000 |
| 2005/07/15 | 609 | 610 | 602 | 603 | 44,000 |
| 2005/07/14 | 598 | 610 | 595 | 610 | 88,000 |
| 2005/07/13 | 585 | 593 | 581 | 593 | 44,000 |
| 2005/07/12 | 591 | 591 | 578 | 583 | 22,000 |
| 2005/07/11 | 586 | 594 | 581 | 591 | 53,000 |
| 2005/07/08 | 572 | 592 | 571 | 583 | 90,000 |
| 2005/07/07 | 565 | 574 | 563 | 571 | 44,000 |
| 2005/07/06 | 570 | 570 | 557 | 559 | 64,000 |
| 2005/07/05 | 561 | 574 | 561 | 570 | 60,000 |
| 2005/07/04 | 568 | 575 | 566 | 571 | 49,000 |
| 2005/07/01 | 550 | 561 | 549 | 560 | 28,000 |
| 2005/06/30 | 558 | 568 | 557 | 560 | 57,000 |
| 2005/06/29 | 553 | 558 | 550 | 558 | 69,000 |
| 2005/06/28 | 543 | 553 | 543 | 548 | 47,000 |
| 2005/06/27 | 541 | 546 | 523 | 541 | 48,000 |
| 2005/06/24 | 541 | 546 | 537 | 546 | 47,000 |
| 2005/06/23 | 559 | 559 | 542 | 551 | 31,000 |
| 2005/06/22 | 549 | 552 | 546 | 550 | 166,000 |
| 2005/06/21 | 549 | 549 | 545 | 546 | 19,000 |
| 2005/06/20 | 550 | 551 | 543 | 546 | 26,000 |
| 2005/06/17 | 550 | 550 | 542 | 542 | 58,000 |
| 2005/06/16 | 539 | 550 | 537 | 547 | 122,000 |
| 2005/06/15 | 531 | 540 | 531 | 534 | 57,000 |
| 2005/06/14 | 541 | 541 | 520 | 539 | 42,000 |
| 2005/06/13 | 548 | 548 | 532 | 541 | 33,000 |
| 2005/06/10 | 555 | 556 | 547 | 548 | 138,000 |
| 2005/06/09 | 545 | 555 | 540 | 554 | 114,000 |
| 2005/06/08 | 539 | 543 | 538 | 542 | 54,000 |
| 2005/06/07 | 542 | 542 | 525 | 529 | 36,000 |
| 2005/06/06 | 532 | 535 | 527 | 535 | 55,000 |
| 2005/06/03 | 523 | 528 | 523 | 528 | 104,000 |
| 2005/06/02 | 520 | 524 | 515 | 523 | 78,000 |
| 2005/06/01 | 517 | 520 | 510 | 519 | 39,000 |
| 2005/05/31 | 514 | 515 | 506 | 515 | 38,000 |
| 2005/05/30 | 514 | 514 | 502 | 507 | 71,000 |
| 2005/05/27 | 515 | 516 | 507 | 511 | 16,000 |
| 2005/05/26 | 513 | 517 | 510 | 517 | 28,000 |
| 2005/05/25 | 523 | 523 | 508 | 508 | 43,000 |
| 2005/05/24 | 524 | 525 | 517 | 524 | 31,000 |
| 2005/05/23 | 514 | 528 | 495 | 525 | 42,000 |
| 2005/05/20 | 526 | 526 | 515 | 516 | 81,000 |
| 2005/05/19 | 522 | 537 | 519 | 537 | 90,000 |
| 2005/05/18 | 510 | 520 | 505 | 516 | 38,000 |
| 2005/05/17 | 522 | 528 | 502 | 520 | 103,000 |
| 2005/05/16 | 537 | 537 | 525 | 528 | 106,000 |
| 2005/05/13 | 525 | 550 | 525 | 540 | 173,000 |
| 2005/05/12 | 535 | 540 | 531 | 537 | 72,000 |
| 2005/05/11 | 541 | 541 | 518 | 539 | 127,000 |
| 2005/05/10 | 540 | 545 | 537 | 540 | 170,000 |
| 2005/05/09 | 540 | 541 | 530 | 539 | 235,000 |
| 2005/05/06 | 510 | 523 | 509 | 520 | 243,000 |
| 2005/05/02 | 484 | 508 | 483 | 502 | 254,000 |
| 2005/04/28 | 460 | 480 | 457 | 479 | 153,000 |
| 2005/04/27 | 458 | 461 | 457 | 461 | 40,000 |
| 2005/04/26 | 459 | 461 | 450 | 457 | 49,000 |
| 2005/04/25 | 449 | 461 | 449 | 460 | 45,000 |
| 2005/04/22 | 460 | 463 | 458 | 459 | 37,000 |
| 2005/04/21 | 450 | 456 | 445 | 450 | 42,000 |
| 2005/04/20 | 461 | 461 | 450 | 452 | 27,000 |
| 2005/04/19 | 438 | 463 | 438 | 460 | 60,000 |
| 2005/04/18 | 459 | 459 | 433 | 438 | 49,000 |
| 2005/04/15 | 461 | 469 | 460 | 466 | 47,000 |
| 2005/04/14 | 478 | 478 | 470 | 474 | 46,000 |
| 2005/04/13 | 476 | 478 | 472 | 478 | 63,000 |
| 2005/04/12 | 480 | 480 | 472 | 475 | 41,000 |
| 2005/04/11 | 479 | 480 | 477 | 479 | 22,000 |
| 2005/04/08 | 476 | 480 | 476 | 480 | 21,000 |
| 2005/04/07 | 481 | 481 | 470 | 477 | 37,000 |
| 2005/04/06 | 478 | 479 | 477 | 478 | 16,000 |
| 2005/04/05 | 478 | 481 | 478 | 478 | 21,000 |
| 2005/04/04 | 472 | 480 | 472 | 478 | 19,000 |
| 2005/04/01 | 473 | 482 | 473 | 477 | 27,000 |
| 2005/03/31 | 473 | 487 | 473 | 487 | 50,000 |
| 2005/03/30 | 472 | 480 | 468 | 478 | 75,000 |
| 2005/03/29 | 485 | 492 | 480 | 487 | 47,000 |
| 2005/03/28 | 483 | 490 | 483 | 489 | 31,000 |
| 2005/03/25 | 499 | 500 | 496 | 500 | 90,000 |
| 2005/03/24 | 496 | 496 | 489 | 494 | 87,000 |
| 2005/03/23 | 499 | 499 | 491 | 493 | 50,000 |
| 2005/03/22 | 503 | 506 | 497 | 498 | 115,000 |
| 2005/03/18 | 490 | 498 | 488 | 498 | 144,000 |
| 2005/03/17 | 489 | 489 | 480 | 481 | 107,000 |
| 2005/03/16 | 484 | 487 | 478 | 484 | 96,000 |
| 2005/03/15 | 490 | 500 | 480 | 482 | 161,000 |
| 2005/03/14 | 470 | 478 | 467 | 475 | 127,000 |
| 2005/03/11 | 462 | 471 | 462 | 467 | 179,000 |
| 2005/03/10 | 462 | 463 | 460 | 462 | 98,000 |
| 2005/03/09 | 455 | 460 | 455 | 460 | 121,000 |
| 2005/03/08 | 458 | 458 | 452 | 454 | 47,000 |
| 2005/03/07 | 446 | 454 | 445 | 454 | 73,000 |
| 2005/03/04 | 443 | 443 | 439 | 443 | 50,000 |
| 2005/03/03 | 445 | 445 | 440 | 441 | 44,000 |
| 2005/03/02 | 431 | 445 | 430 | 445 | 125,000 |
| 2005/03/01 | 433 | 433 | 426 | 430 | 26,000 |
| 2005/02/28 | 424 | 433 | 424 | 433 | 61,000 |
| 2005/02/25 | 421 | 423 | 420 | 421 | 92,000 |
| 2005/02/24 | 418 | 420 | 418 | 420 | 19,000 |
| 2005/02/23 | 419 | 419 | 415 | 416 | 17,000 |
| 2005/02/22 | 422 | 422 | 417 | 420 | 65,000 |
| 2005/02/21 | 419 | 423 | 418 | 422 | 47,000 |
| 2005/02/18 | 418 | 422 | 415 | 418 | 27,000 |
| 2005/02/17 | 418 | 420 | 412 | 415 | 38,000 |
| 2005/02/16 | 417 | 423 | 417 | 419 | 33,000 |
| 2005/02/15 | 423 | 424 | 415 | 416 | 54,000 |
| 2005/02/14 | 423 | 426 | 421 | 423 | 98,000 |
| 2005/02/10 | 423 | 423 | 419 | 420 | 44,000 |
| 2005/02/09 | 424 | 424 | 419 | 420 | 49,000 |
| 2005/02/08 | 420 | 426 | 419 | 421 | 44,000 |
| 2005/02/07 | 421 | 421 | 418 | 418 | 34,000 |
| 2005/02/04 | 418 | 420 | 415 | 416 | 40,000 |
| 2005/02/03 | 418 | 419 | 415 | 419 | 27,000 |
| 2005/02/02 | 417 | 417 | 413 | 415 | 40,000 |
| 2005/02/01 | 417 | 417 | 414 | 415 | 37,000 |
| 2005/01/31 | 415 | 417 | 414 | 416 | 44,000 |
| 2005/01/28 | 417 | 418 | 414 | 414 | 49,000 |
| 2005/01/27 | 418 | 418 | 411 | 418 | 61,000 |
| 2005/01/26 | 417 | 420 | 413 | 417 | 61,000 |
| 2005/01/25 | 417 | 418 | 411 | 416 | 85,000 |
| 2005/01/24 | 419 | 419 | 415 | 417 | 48,000 |
| 2005/01/21 | 414 | 414 | 407 | 414 | 166,000 |
| 2005/01/20 | 424 | 424 | 411 | 412 | 204,000 |
| 2005/01/19 | 427 | 429 | 421 | 425 | 95,000 |
| 2005/01/18 | 430 | 430 | 425 | 426 | 29,000 |
| 2005/01/17 | 429 | 431 | 425 | 430 | 62,000 |
| 2005/01/14 | 428 | 431 | 425 | 427 | 31,000 |
| 2005/01/13 | 430 | 434 | 427 | 428 | 32,000 |
| 2005/01/12 | 430 | 432 | 425 | 429 | 35,000 |
| 2005/01/11 | 430 | 436 | 421 | 430 | 58,000 |
| 2005/01/07 | 438 | 438 | 429 | 430 | 91,000 |
| 2005/01/06 | 440 | 440 | 430 | 439 | 10,000 |
| 2005/01/05 | 442 | 444 | 438 | 440 | 68,000 |
| 2005/01/04 | 440 | 441 | 438 | 438 | 16,000 |