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 |
|---|---|---|---|---|---|
| 2006/12/29 | 649 | 650 | 646 | 646 | 15,000 |
| 2006/12/28 | 679 | 679 | 655 | 659 | 50,000 |
| 2006/12/27 | 657 | 665 | 654 | 654 | 30,000 |
| 2006/12/26 | 654 | 654 | 645 | 651 | 31,000 |
| 2006/12/25 | 635 | 655 | 632 | 640 | 81,000 |
| 2006/12/22 | 658 | 661 | 628 | 655 | 39,000 |
| 2006/12/21 | 660 | 660 | 654 | 659 | 18,000 |
| 2006/12/20 | 664 | 664 | 654 | 658 | 36,000 |
| 2006/12/19 | 657 | 657 | 641 | 651 | 22,000 |
| 2006/12/18 | 666 | 666 | 655 | 657 | 45,000 |
| 2006/12/15 | 685 | 685 | 655 | 665 | 41,000 |
| 2006/12/14 | 689 | 689 | 673 | 675 | 54,000 |
| 2006/12/13 | 689 | 694 | 689 | 692 | 57,000 |
| 2006/12/12 | 688 | 693 | 687 | 693 | 55,000 |
| 2006/12/11 | 679 | 684 | 678 | 679 | 16,000 |
| 2006/12/08 | 668 | 683 | 668 | 675 | 61,000 |
| 2006/12/07 | 667 | 672 | 655 | 669 | 62,000 |
| 2006/12/06 | 651 | 659 | 645 | 651 | 29,000 |
| 2006/12/05 | 648 | 653 | 644 | 651 | 26,000 |
| 2006/12/04 | 657 | 657 | 640 | 647 | 19,000 |
| 2006/12/01 | 660 | 666 | 651 | 655 | 17,000 |
| 2006/11/30 | 650 | 657 | 640 | 655 | 28,000 |
| 2006/11/29 | 659 | 669 | 646 | 653 | 68,000 |
| 2006/11/28 | 611 | 640 | 611 | 639 | 21,000 |
| 2006/11/27 | 606 | 631 | 606 | 631 | 43,000 |
| 2006/11/24 | 619 | 621 | 610 | 616 | 41,000 |
| 2006/11/22 | 611 | 623 | 610 | 623 | 46,000 |
| 2006/11/21 | 621 | 629 | 600 | 624 | 23,000 |
| 2006/11/20 | 641 | 641 | 629 | 629 | 32,000 |
| 2006/11/17 | 659 | 659 | 640 | 640 | 39,000 |
| 2006/11/16 | 670 | 670 | 658 | 659 | 88,000 |
| 2006/11/15 | 665 | 673 | 665 | 672 | 34,000 |
| 2006/11/14 | 668 | 673 | 664 | 668 | 23,000 |
| 2006/11/13 | 670 | 671 | 665 | 668 | 25,000 |
| 2006/11/10 | 673 | 683 | 671 | 678 | 64,000 |
| 2006/11/09 | 670 | 675 | 668 | 672 | 52,000 |
| 2006/11/08 | 675 | 676 | 670 | 670 | 36,000 |
| 2006/11/07 | 681 | 687 | 680 | 680 | 32,000 |
| 2006/11/06 | 670 | 682 | 666 | 682 | 44,000 |
| 2006/11/02 | 666 | 670 | 665 | 670 | 74,000 |
| 2006/11/01 | 655 | 667 | 655 | 667 | 61,000 |
| 2006/10/31 | 669 | 679 | 656 | 656 | 89,000 |
| 2006/10/30 | 699 | 699 | 678 | 680 | 67,000 |
| 2006/10/27 | 712 | 712 | 697 | 698 | 28,000 |
| 2006/10/26 | 696 | 719 | 696 | 712 | 40,000 |
| 2006/10/25 | 709 | 709 | 704 | 704 | 15,000 |
| 2006/10/24 | 712 | 713 | 709 | 709 | 26,000 |
| 2006/10/23 | 710 | 715 | 707 | 712 | 31,000 |
| 2006/10/20 | 720 | 725 | 712 | 714 | 79,000 |
| 2006/10/19 | 716 | 722 | 712 | 717 | 29,000 |
| 2006/10/18 | 720 | 720 | 705 | 711 | 127,000 |
| 2006/10/17 | 720 | 721 | 720 | 720 | 29,000 |
| 2006/10/16 | 714 | 720 | 710 | 720 | 48,000 |
| 2006/10/13 | 713 | 715 | 703 | 714 | 30,000 |
| 2006/10/12 | 715 | 715 | 705 | 712 | 26,000 |
| 2006/10/11 | 719 | 720 | 705 | 705 | 48,000 |
| 2006/10/10 | 711 | 721 | 711 | 720 | 56,000 |
| 2006/10/06 | 703 | 712 | 703 | 711 | 27,000 |
| 2006/10/05 | 706 | 709 | 700 | 709 | 37,000 |
| 2006/10/04 | 700 | 707 | 700 | 700 | 46,000 |
| 2006/10/03 | 696 | 710 | 696 | 708 | 58,000 |
| 2006/10/02 | 698 | 700 | 696 | 697 | 9,000 |
| 2006/09/29 | 690 | 700 | 685 | 695 | 40,000 |
| 2006/09/28 | 697 | 703 | 686 | 686 | 45,000 |
| 2006/09/27 | 687 | 700 | 687 | 696 | 20,000 |
| 2006/09/26 | 684 | 687 | 677 | 677 | 16,000 |
| 2006/09/25 | 691 | 718 | 679 | 687 | 31,000 |
| 2006/09/22 | 689 | 689 | 678 | 685 | 29,000 |
| 2006/09/21 | 681 | 690 | 681 | 689 | 23,000 |
| 2006/09/20 | 685 | 685 | 669 | 671 | 54,000 |
| 2006/09/19 | 699 | 699 | 690 | 691 | 18,000 |
| 2006/09/15 | 697 | 697 | 687 | 693 | 14,000 |
| 2006/09/14 | 695 | 695 | 690 | 690 | 11,000 |
| 2006/09/13 | 697 | 697 | 690 | 690 | 21,000 |
| 2006/09/12 | 686 | 690 | 679 | 680 | 33,000 |
| 2006/09/11 | 694 | 699 | 693 | 696 | 11,000 |
| 2006/09/08 | 682 | 712 | 682 | 701 | 64,000 |
| 2006/09/07 | 703 | 703 | 690 | 690 | 21,000 |
| 2006/09/06 | 705 | 719 | 705 | 709 | 32,000 |
| 2006/09/05 | 710 | 710 | 703 | 703 | 35,000 |
| 2006/09/04 | 717 | 724 | 714 | 718 | 21,000 |
| 2006/09/01 | 719 | 731 | 719 | 727 | 5,000 |
| 2006/08/31 | 710 | 721 | 705 | 719 | 17,000 |
| 2006/08/30 | 719 | 720 | 713 | 720 | 10,000 |
| 2006/08/29 | 727 | 733 | 721 | 729 | 20,000 |
| 2006/08/28 | 734 | 734 | 727 | 727 | 12,000 |
| 2006/08/25 | 731 | 737 | 731 | 733 | 29,000 |
| 2006/08/24 | 749 | 749 | 741 | 741 | 12,000 |
| 2006/08/23 | 749 | 750 | 739 | 750 | 14,000 |
| 2006/08/22 | 744 | 748 | 720 | 748 | 35,000 |
| 2006/08/21 | 750 | 750 | 735 | 744 | 18,000 |
| 2006/08/18 | 746 | 750 | 738 | 750 | 33,000 |
| 2006/08/17 | 750 | 750 | 739 | 743 | 14,000 |
| 2006/08/16 | 742 | 750 | 742 | 750 | 13,000 |
| 2006/08/15 | 741 | 745 | 740 | 741 | 16,000 |
| 2006/08/14 | 723 | 748 | 723 | 748 | 51,000 |
| 2006/08/11 | 738 | 741 | 738 | 740 | 45,000 |
| 2006/08/10 | 726 | 738 | 726 | 737 | 14,000 |
| 2006/08/09 | 725 | 734 | 716 | 734 | 16,000 |
| 2006/08/08 | 725 | 725 | 720 | 720 | 2,000 |
| 2006/08/07 | 740 | 740 | 725 | 725 | 16,000 |
| 2006/08/04 | 738 | 739 | 735 | 736 | 18,000 |
| 2006/08/03 | 739 | 741 | 734 | 739 | 27,000 |
| 2006/08/02 | 714 | 735 | 714 | 728 | 54,000 |
| 2006/08/01 | 724 | 724 | 721 | 721 | 11,000 |
| 2006/07/31 | 715 | 724 | 708 | 720 | 18,000 |
| 2006/07/28 | 720 | 723 | 715 | 716 | 11,000 |
| 2006/07/27 | 709 | 726 | 709 | 710 | 25,000 |
| 2006/07/26 | 715 | 715 | 705 | 708 | 15,000 |
| 2006/07/25 | 722 | 723 | 713 | 717 | 17,000 |
| 2006/07/24 | 706 | 706 | 700 | 703 | 8,000 |
| 2006/07/21 | 691 | 702 | 685 | 702 | 20,000 |
| 2006/07/20 | 730 | 730 | 707 | 708 | 38,000 |
| 2006/07/19 | 689 | 706 | 671 | 697 | 13,000 |
| 2006/07/18 | 683 | 693 | 683 | 691 | 15,000 |
| 2006/07/14 | 723 | 723 | 703 | 703 | 9,000 |
| 2006/07/13 | 701 | 724 | 700 | 713 | 13,000 |
| 2006/07/12 | 730 | 730 | 719 | 721 | 10,000 |
| 2006/07/11 | 726 | 729 | 717 | 729 | 17,000 |
| 2006/07/10 | 730 | 735 | 726 | 726 | 30,000 |
| 2006/07/07 | 735 | 735 | 723 | 733 | 20,000 |
| 2006/07/06 | 737 | 737 | 724 | 730 | 15,000 |
| 2006/07/05 | 735 | 738 | 735 | 738 | 8,000 |
| 2006/07/04 | 736 | 736 | 727 | 735 | 14,000 |
| 2006/07/03 | 735 | 735 | 735 | 735 | 4,000 |
| 2006/06/30 | 717 | 734 | 715 | 733 | 71,000 |
| 2006/06/29 | 716 | 720 | 710 | 714 | 36,000 |
| 2006/06/28 | 721 | 721 | 699 | 699 | 43,000 |
| 2006/06/27 | 721 | 721 | 718 | 720 | 23,000 |
| 2006/06/26 | 705 | 717 | 705 | 716 | 11,000 |
| 2006/06/23 | 719 | 724 | 715 | 722 | 29,000 |
| 2006/06/22 | 723 | 723 | 708 | 720 | 23,000 |
| 2006/06/21 | 705 | 705 | 684 | 703 | 19,000 |
| 2006/06/20 | 724 | 724 | 701 | 710 | 29,000 |
| 2006/06/19 | 700 | 706 | 690 | 704 | 20,000 |
| 2006/06/16 | 689 | 702 | 685 | 699 | 23,000 |
| 2006/06/15 | 671 | 688 | 671 | 687 | 14,000 |
| 2006/06/14 | 679 | 695 | 676 | 678 | 19,000 |
| 2006/06/13 | 704 | 704 | 679 | 680 | 23,000 |
| 2006/06/12 | 668 | 707 | 668 | 704 | 44,000 |
| 2006/06/09 | 641 | 658 | 629 | 658 | 66,000 |
| 2006/06/08 | 666 | 666 | 644 | 647 | 37,000 |
| 2006/06/07 | 680 | 687 | 660 | 666 | 22,000 |
| 2006/06/06 | 661 | 674 | 655 | 670 | 12,000 |
| 2006/06/05 | 702 | 702 | 675 | 681 | 23,000 |
| 2006/06/02 | 685 | 686 | 669 | 682 | 27,000 |
| 2006/06/01 | 689 | 689 | 672 | 685 | 27,000 |
| 2006/05/31 | 696 | 696 | 678 | 679 | 26,000 |
| 2006/05/30 | 700 | 701 | 694 | 699 | 24,000 |
| 2006/05/29 | 713 | 713 | 707 | 708 | 8,000 |
| 2006/05/26 | 710 | 713 | 703 | 712 | 10,000 |
| 2006/05/25 | 710 | 710 | 691 | 705 | 23,000 |
| 2006/05/24 | 701 | 707 | 692 | 702 | 23,000 |
| 2006/05/23 | 718 | 718 | 700 | 703 | 26,000 |
| 2006/05/22 | 744 | 744 | 708 | 708 | 19,000 |
| 2006/05/19 | 724 | 724 | 705 | 714 | 51,000 |
| 2006/05/18 | 713 | 715 | 706 | 715 | 17,000 |
| 2006/05/17 | 717 | 722 | 712 | 715 | 26,000 |
| 2006/05/16 | 732 | 739 | 718 | 732 | 30,000 |
| 2006/05/15 | 709 | 748 | 702 | 731 | 90,000 |
| 2006/05/12 | 707 | 719 | 671 | 709 | 40,000 |
| 2006/05/11 | 735 | 735 | 717 | 717 | 19,000 |
| 2006/05/10 | 740 | 740 | 730 | 739 | 23,000 |
| 2006/05/09 | 741 | 746 | 738 | 740 | 26,000 |
| 2006/05/08 | 737 | 740 | 728 | 739 | 30,000 |
| 2006/05/02 | 727 | 737 | 727 | 737 | 10,000 |
| 2006/05/01 | 725 | 736 | 720 | 732 | 24,000 |
| 2006/04/28 | 726 | 726 | 703 | 725 | 51,000 |
| 2006/04/27 | 735 | 740 | 721 | 723 | 15,000 |
| 2006/04/26 | 729 | 729 | 719 | 726 | 26,000 |
| 2006/04/25 | 738 | 738 | 722 | 723 | 47,000 |
| 2006/04/24 | 743 | 743 | 725 | 728 | 39,000 |
| 2006/04/21 | 744 | 744 | 734 | 742 | 64,000 |
| 2006/04/20 | 737 | 744 | 735 | 744 | 60,000 |
| 2006/04/19 | 735 | 741 | 730 | 730 | 40,000 |
| 2006/04/18 | 721 | 733 | 711 | 733 | 29,000 |
| 2006/04/17 | 734 | 735 | 710 | 722 | 24,000 |
| 2006/04/14 | 726 | 731 | 726 | 730 | 44,000 |
| 2006/04/13 | 723 | 735 | 721 | 735 | 25,000 |
| 2006/04/12 | 728 | 732 | 721 | 721 | 37,000 |
| 2006/04/11 | 728 | 730 | 716 | 725 | 129,000 |
| 2006/04/10 | 720 | 728 | 720 | 728 | 67,000 |
| 2006/04/07 | 719 | 726 | 719 | 726 | 16,000 |
| 2006/04/06 | 706 | 727 | 706 | 718 | 31,000 |
| 2006/04/05 | 729 | 735 | 716 | 716 | 49,000 |
| 2006/04/04 | 740 | 746 | 738 | 739 | 36,000 |
| 2006/04/03 | 731 | 740 | 721 | 739 | 49,000 |
| 2006/03/31 | 728 | 733 | 720 | 721 | 51,000 |
| 2006/03/30 | 732 | 732 | 716 | 728 | 45,000 |
| 2006/03/29 | 722 | 733 | 712 | 726 | 64,000 |
| 2006/03/28 | 709 | 732 | 701 | 722 | 66,000 |
| 2006/03/27 | 721 | 735 | 721 | 730 | 79,000 |
| 2006/03/24 | 714 | 732 | 714 | 720 | 86,000 |
| 2006/03/23 | 691 | 710 | 687 | 705 | 87,000 |
| 2006/03/22 | 687 | 697 | 685 | 690 | 70,000 |
| 2006/03/20 | 665 | 694 | 665 | 678 | 73,000 |
| 2006/03/17 | 683 | 683 | 666 | 666 | 83,000 |
| 2006/03/16 | 688 | 690 | 680 | 680 | 30,000 |
| 2006/03/15 | 694 | 707 | 684 | 687 | 100,000 |
| 2006/03/14 | 691 | 708 | 691 | 704 | 33,000 |
| 2006/03/13 | 706 | 706 | 690 | 701 | 32,000 |
| 2006/03/10 | 683 | 692 | 675 | 676 | 62,000 |
| 2006/03/09 | 678 | 683 | 665 | 673 | 44,000 |
| 2006/03/08 | 655 | 670 | 650 | 669 | 47,000 |
| 2006/03/07 | 676 | 684 | 661 | 661 | 46,000 |
| 2006/03/06 | 670 | 681 | 665 | 680 | 49,000 |
| 2006/03/03 | 686 | 686 | 666 | 670 | 47,000 |
| 2006/03/02 | 691 | 693 | 681 | 688 | 23,000 |
| 2006/03/01 | 699 | 699 | 681 | 690 | 44,000 |
| 2006/02/28 | 720 | 720 | 689 | 705 | 44,000 |
| 2006/02/27 | 713 | 719 | 709 | 718 | 42,000 |
| 2006/02/24 | 729 | 729 | 712 | 713 | 38,000 |
| 2006/02/23 | 720 | 729 | 707 | 726 | 33,000 |
| 2006/02/22 | 714 | 714 | 690 | 710 | 57,000 |
| 2006/02/21 | 703 | 735 | 703 | 730 | 42,000 |
| 2006/02/20 | 726 | 738 | 710 | 723 | 84,000 |
| 2006/02/17 | 739 | 739 | 715 | 720 | 43,000 |
| 2006/02/16 | 730 | 745 | 725 | 736 | 41,000 |
| 2006/02/15 | 745 | 745 | 731 | 731 | 31,000 |
| 2006/02/14 | 738 | 739 | 730 | 733 | 53,000 |
| 2006/02/13 | 744 | 745 | 725 | 740 | 53,000 |
| 2006/02/10 | 744 | 744 | 733 | 740 | 29,000 |
| 2006/02/09 | 730 | 749 | 730 | 748 | 37,000 |
| 2006/02/08 | 755 | 755 | 740 | 740 | 45,000 |
| 2006/02/07 | 744 | 753 | 739 | 750 | 91,000 |
| 2006/02/06 | 717 | 739 | 717 | 739 | 35,000 |
| 2006/02/03 | 720 | 726 | 712 | 726 | 29,000 |
| 2006/02/02 | 729 | 734 | 720 | 720 | 40,000 |
| 2006/02/01 | 710 | 730 | 706 | 724 | 115,000 |
| 2006/01/31 | 736 | 744 | 730 | 730 | 35,000 |
| 2006/01/30 | 754 | 754 | 732 | 735 | 69,000 |
| 2006/01/27 | 735 | 739 | 727 | 736 | 67,000 |
| 2006/01/26 | 727 | 738 | 720 | 724 | 97,000 |
| 2006/01/25 | 728 | 728 | 710 | 726 | 44,000 |
| 2006/01/24 | 727 | 747 | 725 | 733 | 66,000 |
| 2006/01/23 | 700 | 737 | 700 | 737 | 93,000 |
| 2006/01/20 | 746 | 754 | 733 | 738 | 98,000 |
| 2006/01/19 | 696 | 728 | 696 | 726 | 110,000 |
| 2006/01/18 | 733 | 743 | 671 | 697 | 196,000 |
| 2006/01/17 | 705 | 770 | 705 | 715 | 609,000 |
| 2006/01/16 | 685 | 715 | 685 | 700 | 116,000 |
| 2006/01/13 | 684 | 694 | 677 | 682 | 75,000 |
| 2006/01/12 | 674 | 687 | 672 | 679 | 144,000 |
| 2006/01/11 | 651 | 668 | 646 | 664 | 130,000 |
| 2006/01/10 | 641 | 660 | 639 | 647 | 155,000 |
| 2006/01/06 | 638 | 645 | 630 | 639 | 85,000 |
| 2006/01/05 | 624 | 635 | 624 | 630 | 116,000 |
| 2006/01/04 | 612 | 624 | 612 | 622 | 43,000 |