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 |
|---|---|---|---|---|---|
| 2009/12/30 | 510 | 511 | 507 | 511 | 21,000 |
| 2009/12/29 | 521 | 521 | 513 | 519 | 16,000 |
| 2009/12/28 | 517 | 518 | 507 | 513 | 20,000 |
| 2009/12/25 | 512 | 513 | 509 | 509 | 30,000 |
| 2009/12/24 | 525 | 527 | 515 | 521 | 17,000 |
| 2009/12/22 | 521 | 530 | 521 | 524 | 31,000 |
| 2009/12/21 | 535 | 535 | 522 | 522 | 26,000 |
| 2009/12/18 | 515 | 535 | 510 | 535 | 54,000 |
| 2009/12/17 | 507 | 510 | 502 | 510 | 30,000 |
| 2009/12/16 | 494 | 502 | 494 | 502 | 22,000 |
| 2009/12/15 | 501 | 501 | 497 | 497 | 9,000 |
| 2009/12/14 | 500 | 500 | 485 | 496 | 39,000 |
| 2009/12/11 | 489 | 495 | 483 | 495 | 54,000 |
| 2009/12/10 | 479 | 484 | 479 | 484 | 27,000 |
| 2009/12/09 | 486 | 487 | 479 | 484 | 66,000 |
| 2009/12/08 | 494 | 494 | 479 | 485 | 43,000 |
| 2009/12/07 | 492 | 497 | 492 | 494 | 27,000 |
| 2009/12/04 | 508 | 508 | 494 | 496 | 41,000 |
| 2009/12/03 | 499 | 512 | 499 | 510 | 34,000 |
| 2009/12/02 | 497 | 502 | 492 | 494 | 36,000 |
| 2009/12/01 | 487 | 497 | 487 | 497 | 34,000 |
| 2009/11/30 | 482 | 488 | 476 | 482 | 58,000 |
| 2009/11/27 | 482 | 489 | 476 | 483 | 42,000 |
| 2009/11/26 | 483 | 492 | 483 | 490 | 44,000 |
| 2009/11/25 | 479 | 490 | 479 | 488 | 54,000 |
| 2009/11/24 | 482 | 487 | 474 | 476 | 65,000 |
| 2009/11/20 | 478 | 487 | 476 | 478 | 63,000 |
| 2009/11/19 | 490 | 491 | 477 | 483 | 40,000 |
| 2009/11/18 | 492 | 502 | 490 | 490 | 53,000 |
| 2009/11/17 | 511 | 511 | 494 | 497 | 35,000 |
| 2009/11/16 | 516 | 516 | 489 | 506 | 39,000 |
| 2009/11/13 | 515 | 516 | 506 | 506 | 40,000 |
| 2009/11/12 | 530 | 540 | 515 | 515 | 30,000 |
| 2009/11/11 | 525 | 536 | 523 | 528 | 38,000 |
| 2009/11/10 | 522 | 528 | 515 | 520 | 43,000 |
| 2009/11/09 | 511 | 548 | 511 | 516 | 91,000 |
| 2009/11/06 | 522 | 522 | 506 | 511 | 44,000 |
| 2009/11/05 | 527 | 527 | 512 | 522 | 27,000 |
| 2009/11/04 | 523 | 525 | 514 | 517 | 16,000 |
| 2009/11/02 | 516 | 524 | 510 | 523 | 35,000 |
| 2009/10/30 | 529 | 545 | 529 | 534 | 50,000 |
| 2009/10/29 | 536 | 536 | 521 | 522 | 89,000 |
| 2009/10/28 | 552 | 552 | 530 | 539 | 79,000 |
| 2009/10/27 | 553 | 555 | 540 | 542 | 60,000 |
| 2009/10/26 | 565 | 566 | 552 | 555 | 82,000 |
| 2009/10/23 | 575 | 575 | 563 | 565 | 90,000 |
| 2009/10/22 | 593 | 598 | 574 | 575 | 64,000 |
| 2009/10/21 | 595 | 596 | 585 | 593 | 49,000 |
| 2009/10/20 | 600 | 608 | 600 | 604 | 31,000 |
| 2009/10/19 | 601 | 602 | 595 | 600 | 56,000 |
| 2009/10/16 | 613 | 613 | 591 | 594 | 13,000 |
| 2009/10/15 | 615 | 622 | 605 | 614 | 25,000 |
| 2009/10/14 | 620 | 625 | 607 | 615 | 30,000 |
| 2009/10/13 | 629 | 629 | 620 | 620 | 23,000 |
| 2009/10/09 | 628 | 639 | 622 | 626 | 29,000 |
| 2009/10/08 | 637 | 637 | 617 | 626 | 34,000 |
| 2009/10/07 | 610 | 629 | 607 | 617 | 68,000 |
| 2009/10/06 | 627 | 636 | 616 | 620 | 36,000 |
| 2009/10/05 | 618 | 624 | 611 | 618 | 44,000 |
| 2009/10/02 | 634 | 636 | 616 | 616 | 39,000 |
| 2009/10/01 | 644 | 648 | 631 | 633 | 71,000 |
| 2009/09/30 | 654 | 655 | 623 | 635 | 67,000 |
| 2009/09/29 | 665 | 667 | 656 | 664 | 41,000 |
| 2009/09/28 | 662 | 668 | 656 | 667 | 36,000 |
| 2009/09/25 | 663 | 674 | 659 | 664 | 46,000 |
| 2009/09/24 | 668 | 679 | 660 | 670 | 102,000 |
| 2009/09/18 | 650 | 670 | 638 | 670 | 132,000 |
| 2009/09/17 | 623 | 646 | 623 | 643 | 98,000 |
| 2009/09/16 | 622 | 638 | 619 | 628 | 146,000 |
| 2009/09/15 | 614 | 626 | 613 | 620 | 132,000 |
| 2009/09/14 | 607 | 617 | 600 | 610 | 203,000 |
| 2009/09/11 | 618 | 620 | 600 | 607 | 359,000 |
| 2009/09/10 | 653 | 660 | 648 | 656 | 53,000 |
| 2009/09/09 | 646 | 657 | 641 | 656 | 68,000 |
| 2009/09/08 | 654 | 655 | 649 | 652 | 31,000 |
| 2009/09/07 | 656 | 663 | 651 | 661 | 24,000 |
| 2009/09/04 | 656 | 670 | 655 | 661 | 84,000 |
| 2009/09/03 | 657 | 668 | 644 | 665 | 41,000 |
| 2009/09/02 | 655 | 662 | 650 | 656 | 64,000 |
| 2009/09/01 | 647 | 658 | 640 | 658 | 58,000 |
| 2009/08/31 | 648 | 658 | 646 | 646 | 50,000 |
| 2009/08/28 | 656 | 656 | 639 | 653 | 69,000 |
| 2009/08/27 | 653 | 657 | 645 | 656 | 57,000 |
| 2009/08/26 | 653 | 654 | 631 | 652 | 110,000 |
| 2009/08/25 | 647 | 668 | 644 | 653 | 114,000 |
| 2009/08/24 | 632 | 663 | 632 | 648 | 65,000 |
| 2009/08/21 | 630 | 632 | 622 | 629 | 113,000 |
| 2009/08/20 | 631 | 640 | 625 | 630 | 86,000 |
| 2009/08/19 | 635 | 642 | 627 | 635 | 61,000 |
| 2009/08/18 | 614 | 639 | 614 | 639 | 66,000 |
| 2009/08/17 | 614 | 628 | 612 | 628 | 113,000 |
| 2009/08/14 | 624 | 633 | 619 | 626 | 161,000 |
| 2009/08/13 | 626 | 641 | 617 | 633 | 147,000 |
| 2009/08/12 | 643 | 643 | 617 | 618 | 116,000 |
| 2009/08/11 | 637 | 645 | 636 | 644 | 83,000 |
| 2009/08/10 | 626 | 646 | 621 | 637 | 87,000 |
| 2009/08/07 | 620 | 628 | 611 | 621 | 72,000 |
| 2009/08/06 | 611 | 622 | 606 | 620 | 71,000 |
| 2009/08/05 | 606 | 625 | 601 | 611 | 98,000 |
| 2009/08/04 | 601 | 605 | 597 | 605 | 70,000 |
| 2009/08/03 | 600 | 600 | 595 | 597 | 57,000 |
| 2009/07/31 | 588 | 600 | 588 | 599 | 66,000 |
| 2009/07/30 | 593 | 594 | 584 | 592 | 41,000 |
| 2009/07/29 | 592 | 596 | 590 | 592 | 30,000 |
| 2009/07/28 | 588 | 594 | 579 | 592 | 81,000 |
| 2009/07/27 | 563 | 590 | 563 | 580 | 126,000 |
| 2009/07/24 | 563 | 563 | 552 | 557 | 92,000 |
| 2009/07/23 | 560 | 560 | 546 | 548 | 109,000 |
| 2009/07/22 | 563 | 563 | 555 | 558 | 80,000 |
| 2009/07/21 | 551 | 562 | 546 | 553 | 92,000 |
| 2009/07/17 | 552 | 555 | 542 | 542 | 101,000 |
| 2009/07/16 | 555 | 557 | 550 | 551 | 64,000 |
| 2009/07/15 | 579 | 598 | 552 | 552 | 121,000 |
| 2009/07/14 | 567 | 575 | 551 | 569 | 65,000 |
| 2009/07/13 | 590 | 590 | 572 | 572 | 51,000 |
| 2009/07/10 | 603 | 603 | 586 | 598 | 40,000 |
| 2009/07/09 | 596 | 608 | 596 | 602 | 85,000 |
| 2009/07/08 | 592 | 604 | 592 | 595 | 52,000 |
| 2009/07/07 | 590 | 606 | 590 | 604 | 51,000 |
| 2009/07/06 | 594 | 594 | 576 | 588 | 24,000 |
| 2009/07/03 | 600 | 600 | 588 | 597 | 45,000 |
| 2009/07/02 | 595 | 606 | 590 | 601 | 110,000 |
| 2009/07/01 | 589 | 598 | 585 | 588 | 76,000 |
| 2009/06/30 | 581 | 588 | 577 | 585 | 35,000 |
| 2009/06/29 | 584 | 590 | 580 | 587 | 39,000 |
| 2009/06/26 | 576 | 586 | 571 | 583 | 120,000 |
| 2009/06/25 | 555 | 573 | 555 | 572 | 44,000 |
| 2009/06/24 | 547 | 550 | 544 | 550 | 61,000 |
| 2009/06/23 | 534 | 556 | 534 | 547 | 52,000 |
| 2009/06/22 | 541 | 556 | 534 | 534 | 66,000 |
| 2009/06/19 | 562 | 563 | 541 | 542 | 95,000 |
| 2009/06/18 | 571 | 584 | 550 | 555 | 51,000 |
| 2009/06/17 | 523 | 569 | 518 | 562 | 114,000 |
| 2009/06/16 | 522 | 533 | 517 | 525 | 59,000 |
| 2009/06/15 | 526 | 534 | 526 | 532 | 23,000 |
| 2009/06/12 | 517 | 527 | 517 | 526 | 50,000 |
| 2009/06/11 | 519 | 526 | 518 | 524 | 12,000 |
| 2009/06/10 | 521 | 523 | 512 | 523 | 31,000 |
| 2009/06/09 | 523 | 529 | 521 | 521 | 35,000 |
| 2009/06/08 | 515 | 527 | 515 | 525 | 63,000 |
| 2009/06/05 | 524 | 538 | 512 | 513 | 121,000 |
| 2009/06/04 | 483 | 490 | 482 | 489 | 61,000 |
| 2009/06/03 | 480 | 491 | 480 | 481 | 44,000 |
| 2009/06/02 | 480 | 482 | 476 | 479 | 39,000 |
| 2009/06/01 | 478 | 480 | 474 | 477 | 19,000 |
| 2009/05/29 | 473 | 478 | 472 | 475 | 29,000 |
| 2009/05/28 | 470 | 478 | 470 | 475 | 39,000 |
| 2009/05/27 | 481 | 481 | 474 | 475 | 46,000 |
| 2009/05/26 | 481 | 481 | 475 | 481 | 38,000 |
| 2009/05/25 | 480 | 483 | 479 | 479 | 76,000 |
| 2009/05/22 | 475 | 479 | 465 | 478 | 65,000 |
| 2009/05/21 | 481 | 481 | 475 | 480 | 55,000 |
| 2009/05/20 | 480 | 482 | 477 | 481 | 157,000 |
| 2009/05/19 | 470 | 480 | 467 | 480 | 80,000 |
| 2009/05/18 | 479 | 480 | 474 | 474 | 26,000 |
| 2009/05/15 | 476 | 478 | 473 | 478 | 36,000 |
| 2009/05/14 | 477 | 477 | 471 | 474 | 34,000 |
| 2009/05/13 | 473 | 477 | 467 | 477 | 41,000 |
| 2009/05/12 | 475 | 478 | 471 | 478 | 32,000 |
| 2009/05/11 | 486 | 486 | 478 | 481 | 118,000 |
| 2009/05/08 | 447 | 503 | 444 | 481 | 167,000 |
| 2009/05/07 | 459 | 459 | 452 | 452 | 27,000 |
| 2009/05/01 | 459 | 460 | 450 | 458 | 34,000 |
| 2009/04/30 | 451 | 460 | 444 | 460 | 66,000 |
| 2009/04/28 | 451 | 455 | 449 | 451 | 23,000 |
| 2009/04/27 | 454 | 455 | 451 | 451 | 35,000 |
| 2009/04/24 | 460 | 461 | 455 | 459 | 89,000 |
| 2009/04/23 | 464 | 465 | 456 | 460 | 52,000 |
| 2009/04/22 | 471 | 473 | 461 | 466 | 43,000 |
| 2009/04/21 | 465 | 470 | 452 | 470 | 55,000 |
| 2009/04/20 | 470 | 470 | 464 | 469 | 41,000 |
| 2009/04/17 | 464 | 470 | 459 | 467 | 45,000 |
| 2009/04/16 | 453 | 464 | 453 | 460 | 27,000 |
| 2009/04/15 | 457 | 457 | 447 | 453 | 28,000 |
| 2009/04/14 | 455 | 463 | 452 | 457 | 29,000 |
| 2009/04/13 | 446 | 460 | 446 | 457 | 32,000 |
| 2009/04/10 | 458 | 458 | 451 | 451 | 35,000 |
| 2009/04/09 | 460 | 462 | 451 | 458 | 32,000 |
| 2009/04/08 | 457 | 462 | 453 | 460 | 40,000 |
| 2009/04/07 | 464 | 464 | 456 | 462 | 39,000 |
| 2009/04/06 | 459 | 466 | 458 | 466 | 55,000 |
| 2009/04/03 | 457 | 457 | 445 | 449 | 34,000 |
| 2009/04/02 | 457 | 463 | 447 | 452 | 43,000 |
| 2009/04/01 | 461 | 462 | 451 | 457 | 42,000 |
| 2009/03/31 | 463 | 469 | 463 | 466 | 44,000 |
| 2009/03/30 | 473 | 473 | 458 | 458 | 27,000 |
| 2009/03/27 | 474 | 474 | 467 | 468 | 101,000 |
| 2009/03/26 | 470 | 474 | 468 | 474 | 49,000 |
| 2009/03/25 | 467 | 472 | 460 | 472 | 53,000 |
| 2009/03/24 | 452 | 462 | 452 | 457 | 53,000 |
| 2009/03/23 | 439 | 447 | 437 | 441 | 101,000 |
| 2009/03/19 | 423 | 443 | 423 | 431 | 95,000 |
| 2009/03/18 | 425 | 436 | 423 | 424 | 56,000 |
| 2009/03/17 | 425 | 425 | 419 | 420 | 76,000 |
| 2009/03/16 | 425 | 435 | 422 | 425 | 24,000 |
| 2009/03/13 | 420 | 421 | 418 | 420 | 106,000 |
| 2009/03/12 | 416 | 419 | 413 | 413 | 17,000 |
| 2009/03/11 | 428 | 428 | 417 | 418 | 31,000 |
| 2009/03/10 | 414 | 417 | 400 | 413 | 28,000 |
| 2009/03/09 | 442 | 444 | 411 | 413 | 61,000 |
| 2009/03/06 | 450 | 451 | 446 | 447 | 47,000 |
| 2009/03/05 | 450 | 450 | 445 | 445 | 49,000 |
| 2009/03/04 | 442 | 450 | 442 | 448 | 66,000 |
| 2009/03/03 | 438 | 446 | 432 | 446 | 14,000 |
| 2009/03/02 | 451 | 452 | 440 | 448 | 65,000 |
| 2009/02/27 | 469 | 470 | 455 | 456 | 49,000 |
| 2009/02/26 | 475 | 475 | 470 | 473 | 38,000 |
| 2009/02/25 | 500 | 507 | 475 | 477 | 52,000 |
| 2009/02/24 | 480 | 495 | 480 | 495 | 40,000 |
| 2009/02/23 | 486 | 500 | 464 | 476 | 69,000 |
| 2009/02/20 | 501 | 502 | 487 | 488 | 63,000 |
| 2009/02/19 | 509 | 514 | 498 | 502 | 57,000 |
| 2009/02/18 | 512 | 525 | 509 | 512 | 25,000 |
| 2009/02/17 | 511 | 515 | 511 | 511 | 30,000 |
| 2009/02/16 | 547 | 547 | 515 | 519 | 48,000 |
| 2009/02/13 | 571 | 571 | 530 | 537 | 64,000 |
| 2009/02/12 | 575 | 576 | 571 | 571 | 15,000 |
| 2009/02/10 | 591 | 591 | 576 | 577 | 19,000 |
| 2009/02/09 | 595 | 599 | 591 | 591 | 12,000 |
| 2009/02/06 | 605 | 609 | 602 | 604 | 46,000 |
| 2009/02/05 | 614 | 614 | 604 | 611 | 20,000 |
| 2009/02/04 | 610 | 611 | 607 | 610 | 31,000 |
| 2009/02/03 | 609 | 615 | 609 | 610 | 41,000 |
| 2009/02/02 | 602 | 607 | 597 | 604 | 31,000 |
| 2009/01/30 | 607 | 607 | 600 | 604 | 13,000 |
| 2009/01/29 | 612 | 612 | 600 | 609 | 25,000 |
| 2009/01/28 | 612 | 615 | 605 | 612 | 35,000 |
| 2009/01/27 | 595 | 612 | 595 | 612 | 35,000 |
| 2009/01/26 | 586 | 601 | 586 | 595 | 52,000 |
| 2009/01/23 | 615 | 615 | 598 | 600 | 37,000 |
| 2009/01/22 | 616 | 617 | 609 | 615 | 28,000 |
| 2009/01/21 | 601 | 621 | 590 | 615 | 58,000 |
| 2009/01/20 | 620 | 628 | 617 | 621 | 63,000 |
| 2009/01/19 | 617 | 620 | 611 | 619 | 62,000 |
| 2009/01/16 | 594 | 605 | 592 | 605 | 45,000 |
| 2009/01/15 | 564 | 586 | 558 | 584 | 87,000 |
| 2009/01/14 | 559 | 575 | 556 | 574 | 47,000 |
| 2009/01/13 | 577 | 577 | 560 | 560 | 61,000 |
| 2009/01/09 | 626 | 629 | 602 | 605 | 80,000 |
| 2009/01/08 | 618 | 626 | 610 | 620 | 144,000 |
| 2009/01/07 | 607 | 627 | 592 | 622 | 119,000 |
| 2009/01/06 | 584 | 592 | 583 | 589 | 24,000 |
| 2009/01/05 | 597 | 597 | 580 | 587 | 15,000 |