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 |
|---|---|---|---|---|---|
| 2008/12/30 | 586 | 598 | 583 | 598 | 20,000 |
| 2008/12/29 | 580 | 588 | 580 | 586 | 36,000 |
| 2008/12/26 | 556 | 570 | 543 | 570 | 61,000 |
| 2008/12/25 | 537 | 560 | 537 | 558 | 30,000 |
| 2008/12/24 | 545 | 547 | 535 | 547 | 26,000 |
| 2008/12/22 | 539 | 560 | 539 | 557 | 42,000 |
| 2008/12/19 | 517 | 535 | 515 | 530 | 91,000 |
| 2008/12/18 | 507 | 515 | 506 | 513 | 32,000 |
| 2008/12/17 | 510 | 510 | 502 | 508 | 20,000 |
| 2008/12/16 | 510 | 510 | 503 | 510 | 20,000 |
| 2008/12/15 | 510 | 512 | 505 | 512 | 36,000 |
| 2008/12/12 | 512 | 512 | 499 | 500 | 109,000 |
| 2008/12/11 | 504 | 512 | 495 | 512 | 41,000 |
| 2008/12/10 | 511 | 512 | 500 | 511 | 26,000 |
| 2008/12/09 | 509 | 512 | 502 | 512 | 14,000 |
| 2008/12/08 | 495 | 512 | 495 | 509 | 26,000 |
| 2008/12/05 | 490 | 500 | 487 | 497 | 26,000 |
| 2008/12/04 | 503 | 503 | 485 | 489 | 32,000 |
| 2008/12/03 | 512 | 512 | 489 | 493 | 36,000 |
| 2008/12/02 | 486 | 510 | 486 | 496 | 23,000 |
| 2008/12/01 | 511 | 512 | 508 | 510 | 17,000 |
| 2008/11/28 | 496 | 513 | 496 | 511 | 36,000 |
| 2008/11/27 | 504 | 507 | 502 | 506 | 21,000 |
| 2008/11/26 | 498 | 499 | 490 | 499 | 13,000 |
| 2008/11/25 | 505 | 505 | 494 | 494 | 24,000 |
| 2008/11/21 | 490 | 498 | 478 | 488 | 34,000 |
| 2008/11/20 | 493 | 495 | 485 | 495 | 42,000 |
| 2008/11/19 | 524 | 524 | 502 | 506 | 40,000 |
| 2008/11/18 | 521 | 534 | 511 | 524 | 26,000 |
| 2008/11/17 | 516 | 531 | 510 | 521 | 30,000 |
| 2008/11/14 | 550 | 550 | 520 | 536 | 26,000 |
| 2008/11/13 | 483 | 530 | 483 | 529 | 23,000 |
| 2008/11/12 | 512 | 520 | 506 | 508 | 51,000 |
| 2008/11/11 | 585 | 585 | 540 | 548 | 23,000 |
| 2008/11/10 | 588 | 588 | 565 | 584 | 24,000 |
| 2008/11/07 | 571 | 578 | 562 | 569 | 35,000 |
| 2008/11/06 | 589 | 589 | 567 | 580 | 28,000 |
| 2008/11/05 | 597 | 597 | 580 | 595 | 42,000 |
| 2008/11/04 | 569 | 569 | 545 | 569 | 11,000 |
| 2008/10/31 | 549 | 566 | 539 | 566 | 24,000 |
| 2008/10/30 | 543 | 549 | 530 | 549 | 30,000 |
| 2008/10/29 | 540 | 550 | 514 | 545 | 30,000 |
| 2008/10/28 | 456 | 500 | 453 | 500 | 46,000 |
| 2008/10/27 | 487 | 489 | 470 | 471 | 27,000 |
| 2008/10/24 | 487 | 492 | 479 | 485 | 26,000 |
| 2008/10/23 | 506 | 506 | 487 | 502 | 38,000 |
| 2008/10/22 | 570 | 570 | 526 | 526 | 17,000 |
| 2008/10/21 | 564 | 565 | 550 | 562 | 46,000 |
| 2008/10/20 | 550 | 565 | 549 | 565 | 55,000 |
| 2008/10/17 | 499 | 520 | 490 | 520 | 59,000 |
| 2008/10/16 | 490 | 490 | 455 | 485 | 21,000 |
| 2008/10/15 | 500 | 500 | 486 | 492 | 10,000 |
| 2008/10/14 | 494 | 497 | 486 | 497 | 24,000 |
| 2008/10/10 | 464 | 464 | 434 | 434 | 35,000 |
| 2008/10/09 | 485 | 490 | 480 | 484 | 20,000 |
| 2008/10/08 | 519 | 519 | 484 | 484 | 26,000 |
| 2008/10/07 | 527 | 528 | 512 | 525 | 24,000 |
| 2008/10/06 | 561 | 567 | 530 | 535 | 25,000 |
| 2008/10/03 | 591 | 591 | 572 | 572 | 12,000 |
| 2008/10/02 | 613 | 613 | 600 | 601 | 29,000 |
| 2008/10/01 | 620 | 622 | 615 | 622 | 22,000 |
| 2008/09/30 | 612 | 618 | 605 | 618 | 19,000 |
| 2008/09/29 | 592 | 620 | 592 | 619 | 25,000 |
| 2008/09/26 | 585 | 595 | 576 | 592 | 54,000 |
| 2008/09/25 | 587 | 597 | 580 | 585 | 18,000 |
| 2008/09/24 | 565 | 581 | 565 | 580 | 39,000 |
| 2008/09/22 | 612 | 612 | 569 | 571 | 41,000 |
| 2008/09/19 | 595 | 623 | 556 | 597 | 117,000 |
| 2008/09/18 | 546 | 573 | 543 | 565 | 50,000 |
| 2008/09/17 | 556 | 565 | 542 | 546 | 32,000 |
| 2008/09/16 | 569 | 569 | 545 | 556 | 12,000 |
| 2008/09/12 | 575 | 583 | 565 | 582 | 67,000 |
| 2008/09/11 | 558 | 558 | 550 | 555 | 26,000 |
| 2008/09/10 | 532 | 557 | 532 | 551 | 29,000 |
| 2008/09/09 | 558 | 558 | 540 | 540 | 20,000 |
| 2008/09/08 | 536 | 575 | 536 | 560 | 21,000 |
| 2008/09/05 | 533 | 542 | 512 | 538 | 39,000 |
| 2008/09/04 | 554 | 560 | 551 | 553 | 20,000 |
| 2008/09/03 | 556 | 556 | 554 | 554 | 6,000 |
| 2008/09/02 | 566 | 567 | 543 | 543 | 12,000 |
| 2008/09/01 | 570 | 577 | 567 | 567 | 14,000 |
| 2008/08/29 | 560 | 567 | 560 | 565 | 17,000 |
| 2008/08/28 | 555 | 555 | 537 | 550 | 19,000 |
| 2008/08/27 | 550 | 561 | 540 | 561 | 10,000 |
| 2008/08/26 | 563 | 563 | 557 | 560 | 10,000 |
| 2008/08/25 | 563 | 570 | 563 | 568 | 14,000 |
| 2008/08/22 | 562 | 562 | 530 | 551 | 39,000 |
| 2008/08/21 | 541 | 569 | 525 | 561 | 23,000 |
| 2008/08/20 | 543 | 543 | 532 | 540 | 24,000 |
| 2008/08/19 | 550 | 550 | 542 | 543 | 36,000 |
| 2008/08/18 | 537 | 548 | 535 | 546 | 65,000 |
| 2008/08/15 | 555 | 555 | 528 | 540 | 44,000 |
| 2008/08/14 | 548 | 548 | 545 | 546 | 74,000 |
| 2008/08/13 | 561 | 571 | 541 | 553 | 63,000 |
| 2008/08/12 | 584 | 590 | 563 | 571 | 48,000 |
| 2008/08/11 | 601 | 601 | 584 | 592 | 15,000 |
| 2008/08/08 | 600 | 611 | 594 | 611 | 14,000 |
| 2008/08/07 | 632 | 632 | 591 | 602 | 28,000 |
| 2008/08/06 | 623 | 638 | 613 | 618 | 33,000 |
| 2008/08/05 | 623 | 630 | 619 | 619 | 22,000 |
| 2008/08/04 | 638 | 644 | 627 | 627 | 18,000 |
| 2008/08/01 | 652 | 652 | 636 | 636 | 14,000 |
| 2008/07/31 | 669 | 669 | 632 | 658 | 48,000 |
| 2008/07/30 | 643 | 665 | 643 | 665 | 22,000 |
| 2008/07/29 | 653 | 653 | 633 | 642 | 35,000 |
| 2008/07/28 | 654 | 654 | 646 | 653 | 18,000 |
| 2008/07/25 | 646 | 657 | 646 | 653 | 80,000 |
| 2008/07/24 | 635 | 650 | 635 | 644 | 28,000 |
| 2008/07/23 | 640 | 645 | 640 | 644 | 38,000 |
| 2008/07/22 | 645 | 645 | 639 | 645 | 27,000 |
| 2008/07/18 | 660 | 660 | 644 | 645 | 45,000 |
| 2008/07/17 | 647 | 657 | 645 | 650 | 35,000 |
| 2008/07/16 | 654 | 654 | 646 | 646 | 20,000 |
| 2008/07/15 | 657 | 658 | 652 | 654 | 31,000 |
| 2008/07/14 | 653 | 655 | 647 | 650 | 20,000 |
| 2008/07/11 | 657 | 657 | 647 | 653 | 28,000 |
| 2008/07/10 | 654 | 658 | 650 | 650 | 41,000 |
| 2008/07/09 | 660 | 660 | 651 | 653 | 33,000 |
| 2008/07/08 | 649 | 656 | 649 | 651 | 39,000 |
| 2008/07/07 | 656 | 662 | 643 | 656 | 30,000 |
| 2008/07/04 | 657 | 657 | 647 | 656 | 76,000 |
| 2008/07/03 | 658 | 658 | 642 | 647 | 57,000 |
| 2008/07/02 | 660 | 660 | 642 | 649 | 60,000 |
| 2008/07/01 | 648 | 658 | 647 | 650 | 46,000 |
| 2008/06/30 | 650 | 653 | 635 | 648 | 68,000 |
| 2008/06/27 | 651 | 654 | 642 | 651 | 54,000 |
| 2008/06/26 | 657 | 657 | 651 | 651 | 21,000 |
| 2008/06/25 | 639 | 652 | 632 | 650 | 38,000 |
| 2008/06/24 | 630 | 633 | 629 | 633 | 28,000 |
| 2008/06/23 | 641 | 647 | 626 | 637 | 45,000 |
| 2008/06/20 | 668 | 668 | 648 | 648 | 48,000 |
| 2008/06/19 | 670 | 670 | 648 | 651 | 19,000 |
| 2008/06/18 | 662 | 672 | 662 | 670 | 33,000 |
| 2008/06/17 | 670 | 672 | 659 | 672 | 81,000 |
| 2008/06/16 | 649 | 676 | 649 | 672 | 54,000 |
| 2008/06/13 | 668 | 668 | 657 | 659 | 59,000 |
| 2008/06/12 | 668 | 684 | 653 | 678 | 72,000 |
| 2008/06/11 | 661 | 676 | 661 | 668 | 74,000 |
| 2008/06/10 | 667 | 675 | 662 | 667 | 61,000 |
| 2008/06/09 | 682 | 684 | 668 | 677 | 23,000 |
| 2008/06/06 | 695 | 700 | 690 | 692 | 36,000 |
| 2008/06/05 | 670 | 691 | 670 | 689 | 31,000 |
| 2008/06/04 | 682 | 685 | 671 | 684 | 50,000 |
| 2008/06/03 | 681 | 684 | 676 | 681 | 51,000 |
| 2008/06/02 | 665 | 690 | 660 | 690 | 83,000 |
| 2008/05/30 | 648 | 667 | 648 | 667 | 60,000 |
| 2008/05/29 | 613 | 634 | 613 | 634 | 31,000 |
| 2008/05/28 | 617 | 630 | 610 | 615 | 76,000 |
| 2008/05/27 | 617 | 618 | 611 | 617 | 58,000 |
| 2008/05/26 | 612 | 620 | 601 | 610 | 62,000 |
| 2008/05/23 | 604 | 621 | 601 | 612 | 62,000 |
| 2008/05/22 | 595 | 605 | 595 | 602 | 105,000 |
| 2008/05/21 | 581 | 589 | 581 | 585 | 93,000 |
| 2008/05/20 | 579 | 581 | 577 | 580 | 75,000 |
| 2008/05/19 | 581 | 583 | 577 | 578 | 54,000 |
| 2008/05/16 | 576 | 585 | 571 | 574 | 96,000 |
| 2008/05/15 | 573 | 613 | 563 | 573 | 84,000 |
| 2008/05/14 | 567 | 575 | 561 | 573 | 72,000 |
| 2008/05/13 | 530 | 588 | 530 | 566 | 71,000 |
| 2008/05/12 | 541 | 543 | 526 | 540 | 45,000 |
| 2008/05/09 | 598 | 598 | 558 | 558 | 57,000 |
| 2008/05/08 | 610 | 611 | 608 | 608 | 31,000 |
| 2008/05/07 | 612 | 617 | 611 | 611 | 29,000 |
| 2008/05/02 | 610 | 625 | 610 | 618 | 41,000 |
| 2008/05/01 | 620 | 620 | 600 | 600 | 19,000 |
| 2008/04/30 | 606 | 616 | 599 | 612 | 15,000 |
| 2008/04/28 | 582 | 615 | 582 | 606 | 51,000 |
| 2008/04/25 | 569 | 605 | 569 | 582 | 53,000 |
| 2008/04/24 | 557 | 570 | 556 | 567 | 16,000 |
| 2008/04/23 | 553 | 570 | 553 | 556 | 46,000 |
| 2008/04/22 | 556 | 556 | 545 | 556 | 20,000 |
| 2008/04/21 | 545 | 555 | 545 | 549 | 24,000 |
| 2008/04/18 | 549 | 549 | 538 | 540 | 25,000 |
| 2008/04/17 | 529 | 539 | 529 | 539 | 12,000 |
| 2008/04/16 | 533 | 533 | 527 | 528 | 11,000 |
| 2008/04/15 | 531 | 531 | 520 | 523 | 8,000 |
| 2008/04/14 | 507 | 522 | 507 | 521 | 16,000 |
| 2008/04/11 | 522 | 537 | 522 | 537 | 13,000 |
| 2008/04/10 | 523 | 523 | 520 | 521 | 18,000 |
| 2008/04/09 | 551 | 551 | 536 | 536 | 9,000 |
| 2008/04/08 | 542 | 545 | 537 | 541 | 17,000 |
| 2008/04/07 | 535 | 535 | 525 | 532 | 8,000 |
| 2008/04/04 | 536 | 536 | 526 | 529 | 14,000 |
| 2008/04/03 | 538 | 548 | 537 | 545 | 20,000 |
| 2008/04/02 | 520 | 560 | 520 | 538 | 23,000 |
| 2008/04/01 | 510 | 525 | 510 | 525 | 14,000 |
| 2008/03/31 | 529 | 529 | 505 | 512 | 26,000 |
| 2008/03/28 | 523 | 530 | 518 | 528 | 25,000 |
| 2008/03/27 | 508 | 515 | 507 | 512 | 30,000 |
| 2008/03/26 | 507 | 519 | 507 | 515 | 17,000 |
| 2008/03/25 | 535 | 535 | 512 | 515 | 19,000 |
| 2008/03/24 | 493 | 513 | 493 | 505 | 26,000 |
| 2008/03/21 | 493 | 500 | 492 | 498 | 25,000 |
| 2008/03/19 | 478 | 481 | 475 | 481 | 24,000 |
| 2008/03/18 | 450 | 459 | 450 | 458 | 35,000 |
| 2008/03/17 | 461 | 461 | 449 | 449 | 41,000 |
| 2008/03/14 | 480 | 492 | 478 | 479 | 52,000 |
| 2008/03/13 | 500 | 500 | 480 | 480 | 41,000 |
| 2008/03/12 | 530 | 530 | 501 | 509 | 32,000 |
| 2008/03/11 | 510 | 512 | 490 | 511 | 29,000 |
| 2008/03/10 | 525 | 525 | 511 | 513 | 19,000 |
| 2008/03/07 | 540 | 540 | 526 | 531 | 18,000 |
| 2008/03/06 | 535 | 548 | 528 | 541 | 32,000 |
| 2008/03/05 | 530 | 543 | 527 | 534 | 30,000 |
| 2008/03/04 | 561 | 562 | 538 | 546 | 36,000 |
| 2008/03/03 | 563 | 566 | 563 | 566 | 43,000 |
| 2008/02/29 | 576 | 578 | 569 | 573 | 42,000 |
| 2008/02/28 | 565 | 571 | 561 | 569 | 28,000 |
| 2008/02/27 | 569 | 578 | 569 | 575 | 48,000 |
| 2008/02/26 | 587 | 587 | 565 | 565 | 39,000 |
| 2008/02/25 | 565 | 585 | 565 | 581 | 35,000 |
| 2008/02/22 | 579 | 579 | 560 | 571 | 29,000 |
| 2008/02/21 | 564 | 582 | 563 | 578 | 34,000 |
| 2008/02/20 | 588 | 588 | 556 | 562 | 61,000 |
| 2008/02/19 | 584 | 584 | 567 | 579 | 39,000 |
| 2008/02/18 | 576 | 585 | 576 | 580 | 46,000 |
| 2008/02/15 | 571 | 574 | 550 | 573 | 78,000 |
| 2008/02/14 | 565 | 574 | 562 | 574 | 37,000 |
| 2008/02/13 | 569 | 576 | 563 | 564 | 48,000 |
| 2008/02/12 | 593 | 593 | 568 | 569 | 35,000 |
| 2008/02/08 | 572 | 594 | 572 | 585 | 38,000 |
| 2008/02/07 | 574 | 589 | 574 | 578 | 28,000 |
| 2008/02/06 | 582 | 585 | 572 | 574 | 56,000 |
| 2008/02/05 | 600 | 607 | 597 | 602 | 59,000 |
| 2008/02/04 | 609 | 620 | 609 | 616 | 30,000 |
| 2008/02/01 | 609 | 628 | 609 | 609 | 63,000 |
| 2008/01/31 | 585 | 607 | 585 | 607 | 56,000 |
| 2008/01/30 | 612 | 613 | 594 | 599 | 73,000 |
| 2008/01/29 | 591 | 615 | 591 | 612 | 43,000 |
| 2008/01/28 | 603 | 603 | 590 | 591 | 65,000 |
| 2008/01/25 | 599 | 613 | 580 | 603 | 66,000 |
| 2008/01/24 | 580 | 594 | 580 | 593 | 75,000 |
| 2008/01/23 | 562 | 579 | 561 | 572 | 78,000 |
| 2008/01/22 | 580 | 587 | 558 | 558 | 107,000 |
| 2008/01/21 | 606 | 606 | 591 | 594 | 76,000 |
| 2008/01/18 | 615 | 627 | 600 | 616 | 187,000 |
| 2008/01/17 | 615 | 626 | 612 | 616 | 122,000 |
| 2008/01/16 | 620 | 630 | 605 | 615 | 244,000 |
| 2008/01/15 | 629 | 637 | 619 | 630 | 214,000 |
| 2008/01/11 | 628 | 640 | 621 | 631 | 133,000 |
| 2008/01/10 | 646 | 650 | 636 | 636 | 51,000 |
| 2008/01/09 | 636 | 651 | 636 | 649 | 109,000 |
| 2008/01/08 | 641 | 670 | 627 | 628 | 82,000 |
| 2008/01/07 | 640 | 658 | 636 | 641 | 143,000 |
| 2008/01/04 | 639 | 639 | 609 | 626 | 80,000 |