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 |
|---|---|---|---|---|---|
| 2010/12/30 | 581 | 585 | 574 | 577 | 28,000 |
| 2010/12/29 | 577 | 581 | 577 | 581 | 35,000 |
| 2010/12/28 | 579 | 579 | 574 | 577 | 22,000 |
| 2010/12/27 | 573 | 577 | 571 | 575 | 38,000 |
| 2010/12/24 | 590 | 593 | 578 | 580 | 31,000 |
| 2010/12/22 | 599 | 600 | 590 | 590 | 59,000 |
| 2010/12/21 | 598 | 600 | 592 | 592 | 108,000 |
| 2010/12/20 | 586 | 593 | 585 | 592 | 84,000 |
| 2010/12/17 | 572 | 577 | 571 | 576 | 59,000 |
| 2010/12/16 | 570 | 574 | 566 | 572 | 42,000 |
| 2010/12/15 | 559 | 569 | 559 | 569 | 43,000 |
| 2010/12/14 | 560 | 562 | 558 | 560 | 35,000 |
| 2010/12/13 | 553 | 560 | 553 | 560 | 44,000 |
| 2010/12/10 | 560 | 560 | 550 | 553 | 69,000 |
| 2010/12/09 | 554 | 560 | 552 | 556 | 54,000 |
| 2010/12/08 | 542 | 550 | 542 | 549 | 56,000 |
| 2010/12/07 | 543 | 545 | 542 | 545 | 23,000 |
| 2010/12/06 | 532 | 542 | 532 | 541 | 41,000 |
| 2010/12/03 | 535 | 535 | 532 | 532 | 15,000 |
| 2010/12/02 | 530 | 535 | 530 | 532 | 53,000 |
| 2010/12/01 | 530 | 530 | 528 | 529 | 10,000 |
| 2010/11/30 | 533 | 533 | 526 | 528 | 42,000 |
| 2010/11/29 | 525 | 536 | 525 | 533 | 54,000 |
| 2010/11/26 | 532 | 533 | 529 | 529 | 10,000 |
| 2010/11/25 | 531 | 532 | 529 | 531 | 31,000 |
| 2010/11/24 | 516 | 531 | 516 | 528 | 63,000 |
| 2010/11/22 | 521 | 521 | 511 | 517 | 22,000 |
| 2010/11/19 | 523 | 523 | 513 | 513 | 38,000 |
| 2010/11/18 | 508 | 514 | 508 | 514 | 49,000 |
| 2010/11/17 | 503 | 508 | 503 | 508 | 18,000 |
| 2010/11/16 | 506 | 507 | 504 | 504 | 20,000 |
| 2010/11/15 | 504 | 513 | 501 | 507 | 29,000 |
| 2010/11/12 | 499 | 505 | 498 | 501 | 46,000 |
| 2010/11/11 | 494 | 501 | 493 | 499 | 52,000 |
| 2010/11/10 | 488 | 492 | 486 | 491 | 44,000 |
| 2010/11/09 | 484 | 500 | 482 | 488 | 60,000 |
| 2010/11/08 | 472 | 483 | 472 | 483 | 49,000 |
| 2010/11/05 | 462 | 471 | 462 | 471 | 22,000 |
| 2010/11/04 | 461 | 464 | 458 | 460 | 31,000 |
| 2010/11/02 | 469 | 469 | 455 | 458 | 40,000 |
| 2010/11/01 | 461 | 471 | 461 | 462 | 29,000 |
| 2010/10/29 | 480 | 480 | 466 | 469 | 33,000 |
| 2010/10/28 | 481 | 484 | 473 | 481 | 29,000 |
| 2010/10/27 | 487 | 487 | 482 | 482 | 16,000 |
| 2010/10/26 | 481 | 487 | 481 | 486 | 14,000 |
| 2010/10/25 | 484 | 487 | 482 | 485 | 16,000 |
| 2010/10/22 | 483 | 483 | 480 | 480 | 12,000 |
| 2010/10/21 | 479 | 479 | 475 | 478 | 18,000 |
| 2010/10/20 | 472 | 480 | 472 | 479 | 67,000 |
| 2010/10/19 | 482 | 486 | 482 | 486 | 25,000 |
| 2010/10/18 | 479 | 483 | 479 | 483 | 14,000 |
| 2010/10/15 | 481 | 481 | 477 | 479 | 19,000 |
| 2010/10/14 | 481 | 487 | 481 | 486 | 18,000 |
| 2010/10/13 | 475 | 484 | 475 | 480 | 19,000 |
| 2010/10/12 | 492 | 493 | 479 | 479 | 23,000 |
| 2010/10/08 | 489 | 491 | 488 | 491 | 15,000 |
| 2010/10/07 | 487 | 490 | 487 | 488 | 15,000 |
| 2010/10/06 | 484 | 488 | 481 | 486 | 18,000 |
| 2010/10/05 | 480 | 484 | 470 | 477 | 36,000 |
| 2010/10/04 | 482 | 484 | 479 | 479 | 27,000 |
| 2010/10/01 | 490 | 490 | 482 | 482 | 43,000 |
| 2010/09/30 | 494 | 497 | 490 | 490 | 26,000 |
| 2010/09/29 | 482 | 494 | 481 | 493 | 36,000 |
| 2010/09/28 | 488 | 489 | 481 | 482 | 37,000 |
| 2010/09/27 | 490 | 490 | 484 | 487 | 28,000 |
| 2010/09/24 | 484 | 492 | 484 | 490 | 43,000 |
| 2010/09/22 | 493 | 493 | 489 | 491 | 24,000 |
| 2010/09/21 | 492 | 500 | 489 | 489 | 36,000 |
| 2010/09/17 | 486 | 498 | 483 | 491 | 78,000 |
| 2010/09/16 | 482 | 483 | 479 | 480 | 24,000 |
| 2010/09/15 | 478 | 485 | 478 | 479 | 45,000 |
| 2010/09/14 | 479 | 480 | 477 | 477 | 25,000 |
| 2010/09/13 | 478 | 485 | 478 | 479 | 28,000 |
| 2010/09/10 | 485 | 486 | 480 | 480 | 46,000 |
| 2010/09/09 | 482 | 483 | 475 | 477 | 58,000 |
| 2010/09/08 | 490 | 490 | 480 | 481 | 40,000 |
| 2010/09/07 | 496 | 500 | 493 | 494 | 21,000 |
| 2010/09/06 | 492 | 498 | 492 | 496 | 21,000 |
| 2010/09/03 | 493 | 493 | 490 | 491 | 25,000 |
| 2010/09/02 | 493 | 496 | 491 | 491 | 31,000 |
| 2010/09/01 | 491 | 493 | 489 | 493 | 49,000 |
| 2010/08/31 | 498 | 500 | 494 | 494 | 47,000 |
| 2010/08/30 | 506 | 511 | 506 | 508 | 25,000 |
| 2010/08/27 | 497 | 515 | 496 | 503 | 37,000 |
| 2010/08/26 | 502 | 502 | 483 | 493 | 95,000 |
| 2010/08/25 | 514 | 518 | 501 | 503 | 45,000 |
| 2010/08/24 | 516 | 516 | 510 | 511 | 29,000 |
| 2010/08/23 | 516 | 519 | 512 | 516 | 23,000 |
| 2010/08/20 | 524 | 524 | 513 | 516 | 53,000 |
| 2010/08/19 | 516 | 519 | 511 | 519 | 39,000 |
| 2010/08/18 | 510 | 513 | 506 | 513 | 33,000 |
| 2010/08/17 | 504 | 510 | 500 | 510 | 45,000 |
| 2010/08/16 | 511 | 511 | 501 | 504 | 45,000 |
| 2010/08/13 | 519 | 519 | 511 | 518 | 39,000 |
| 2010/08/12 | 522 | 524 | 515 | 524 | 50,000 |
| 2010/08/11 | 544 | 544 | 531 | 532 | 33,000 |
| 2010/08/10 | 555 | 555 | 535 | 550 | 56,000 |
| 2010/08/09 | 563 | 563 | 556 | 556 | 43,000 |
| 2010/08/06 | 560 | 564 | 559 | 564 | 22,000 |
| 2010/08/05 | 573 | 573 | 560 | 566 | 47,000 |
| 2010/08/04 | 580 | 580 | 564 | 573 | 70,000 |
| 2010/08/03 | 581 | 584 | 576 | 580 | 58,000 |
| 2010/08/02 | 585 | 587 | 577 | 579 | 125,000 |
| 2010/07/30 | 575 | 575 | 561 | 562 | 30,000 |
| 2010/07/29 | 578 | 579 | 572 | 575 | 27,000 |
| 2010/07/28 | 565 | 578 | 555 | 577 | 59,000 |
| 2010/07/27 | 556 | 560 | 554 | 560 | 34,000 |
| 2010/07/26 | 552 | 555 | 549 | 551 | 30,000 |
| 2010/07/23 | 563 | 563 | 550 | 551 | 35,000 |
| 2010/07/22 | 555 | 555 | 551 | 551 | 25,000 |
| 2010/07/21 | 555 | 558 | 554 | 554 | 25,000 |
| 2010/07/20 | 548 | 555 | 548 | 555 | 42,000 |
| 2010/07/16 | 558 | 558 | 553 | 557 | 35,000 |
| 2010/07/15 | 561 | 565 | 556 | 558 | 40,000 |
| 2010/07/14 | 564 | 568 | 561 | 563 | 54,000 |
| 2010/07/13 | 565 | 565 | 551 | 556 | 67,000 |
| 2010/07/12 | 567 | 567 | 556 | 557 | 34,000 |
| 2010/07/09 | 562 | 562 | 548 | 559 | 63,000 |
| 2010/07/08 | 543 | 553 | 541 | 552 | 42,000 |
| 2010/07/07 | 542 | 542 | 531 | 537 | 63,000 |
| 2010/07/06 | 538 | 542 | 527 | 542 | 51,000 |
| 2010/07/05 | 538 | 538 | 530 | 537 | 35,000 |
| 2010/07/02 | 536 | 544 | 536 | 538 | 24,000 |
| 2010/07/01 | 538 | 545 | 538 | 539 | 25,000 |
| 2010/06/30 | 548 | 552 | 540 | 548 | 42,000 |
| 2010/06/29 | 555 | 555 | 543 | 550 | 73,000 |
| 2010/06/28 | 540 | 555 | 538 | 551 | 31,000 |
| 2010/06/25 | 548 | 551 | 543 | 543 | 32,000 |
| 2010/06/24 | 555 | 555 | 543 | 547 | 53,000 |
| 2010/06/23 | 557 | 560 | 553 | 558 | 40,000 |
| 2010/06/22 | 563 | 568 | 562 | 562 | 17,000 |
| 2010/06/21 | 567 | 570 | 564 | 566 | 31,000 |
| 2010/06/18 | 564 | 575 | 563 | 564 | 48,000 |
| 2010/06/17 | 552 | 560 | 552 | 557 | 39,000 |
| 2010/06/16 | 552 | 555 | 550 | 552 | 81,000 |
| 2010/06/15 | 555 | 555 | 549 | 549 | 21,000 |
| 2010/06/14 | 547 | 555 | 547 | 551 | 34,000 |
| 2010/06/11 | 553 | 558 | 541 | 546 | 95,000 |
| 2010/06/10 | 551 | 562 | 542 | 547 | 76,000 |
| 2010/06/09 | 546 | 553 | 531 | 546 | 88,000 |
| 2010/06/08 | 558 | 558 | 538 | 545 | 37,000 |
| 2010/06/07 | 568 | 568 | 545 | 548 | 65,000 |
| 2010/06/04 | 586 | 586 | 569 | 572 | 19,000 |
| 2010/06/03 | 567 | 582 | 567 | 577 | 37,000 |
| 2010/06/02 | 570 | 571 | 551 | 566 | 82,000 |
| 2010/06/01 | 590 | 592 | 567 | 570 | 72,000 |
| 2010/05/31 | 530 | 590 | 529 | 590 | 174,000 |
| 2010/05/28 | 535 | 535 | 522 | 526 | 45,000 |
| 2010/05/27 | 522 | 530 | 521 | 525 | 48,000 |
| 2010/05/26 | 523 | 535 | 522 | 527 | 89,000 |
| 2010/05/25 | 533 | 543 | 527 | 529 | 73,000 |
| 2010/05/24 | 537 | 545 | 537 | 543 | 51,000 |
| 2010/05/21 | 548 | 552 | 541 | 545 | 54,000 |
| 2010/05/20 | 565 | 565 | 557 | 558 | 73,000 |
| 2010/05/19 | 564 | 565 | 561 | 562 | 41,000 |
| 2010/05/18 | 567 | 577 | 567 | 569 | 36,000 |
| 2010/05/17 | 585 | 586 | 575 | 577 | 55,000 |
| 2010/05/14 | 596 | 598 | 588 | 593 | 126,000 |
| 2010/05/13 | 549 | 606 | 540 | 595 | 107,000 |
| 2010/05/12 | 548 | 548 | 538 | 545 | 53,000 |
| 2010/05/11 | 530 | 559 | 523 | 531 | 94,000 |
| 2010/05/10 | 511 | 527 | 510 | 521 | 14,000 |
| 2010/05/07 | 514 | 525 | 504 | 517 | 46,000 |
| 2010/05/06 | 533 | 541 | 529 | 534 | 52,000 |
| 2010/04/30 | 550 | 550 | 543 | 543 | 7,000 |
| 2010/04/28 | 550 | 552 | 544 | 545 | 25,000 |
| 2010/04/27 | 568 | 568 | 559 | 559 | 26,000 |
| 2010/04/26 | 570 | 575 | 569 | 570 | 62,000 |
| 2010/04/23 | 553 | 565 | 553 | 559 | 28,000 |
| 2010/04/22 | 566 | 566 | 557 | 559 | 26,000 |
| 2010/04/21 | 553 | 565 | 553 | 563 | 70,000 |
| 2010/04/20 | 551 | 558 | 549 | 553 | 63,000 |
| 2010/04/19 | 543 | 552 | 543 | 546 | 43,000 |
| 2010/04/16 | 545 | 548 | 545 | 547 | 36,000 |
| 2010/04/15 | 538 | 561 | 530 | 545 | 43,000 |
| 2010/04/14 | 542 | 546 | 539 | 539 | 15,000 |
| 2010/04/13 | 543 | 545 | 541 | 541 | 18,000 |
| 2010/04/12 | 533 | 547 | 533 | 542 | 31,000 |
| 2010/04/09 | 530 | 539 | 530 | 532 | 29,000 |
| 2010/04/08 | 526 | 538 | 526 | 528 | 29,000 |
| 2010/04/07 | 528 | 535 | 527 | 535 | 51,000 |
| 2010/04/06 | 522 | 525 | 518 | 520 | 47,000 |
| 2010/04/05 | 534 | 534 | 520 | 522 | 57,000 |
| 2010/04/02 | 530 | 530 | 518 | 524 | 37,000 |
| 2010/04/01 | 527 | 537 | 525 | 530 | 53,000 |
| 2010/03/31 | 538 | 542 | 518 | 518 | 82,000 |
| 2010/03/30 | 549 | 550 | 540 | 548 | 25,000 |
| 2010/03/29 | 529 | 541 | 525 | 540 | 23,000 |
| 2010/03/26 | 526 | 549 | 526 | 546 | 56,000 |
| 2010/03/25 | 544 | 545 | 535 | 542 | 65,000 |
| 2010/03/24 | 546 | 559 | 542 | 544 | 40,000 |
| 2010/03/23 | 533 | 547 | 533 | 546 | 16,000 |
| 2010/03/19 | 536 | 539 | 520 | 532 | 74,000 |
| 2010/03/18 | 513 | 531 | 513 | 526 | 62,000 |
| 2010/03/17 | 519 | 519 | 513 | 513 | 17,000 |
| 2010/03/16 | 510 | 510 | 504 | 509 | 8,000 |
| 2010/03/15 | 503 | 510 | 503 | 508 | 10,000 |
| 2010/03/12 | 508 | 508 | 501 | 502 | 45,000 |
| 2010/03/11 | 500 | 508 | 500 | 508 | 21,000 |
| 2010/03/10 | 502 | 502 | 498 | 499 | 24,000 |
| 2010/03/09 | 501 | 505 | 501 | 502 | 9,000 |
| 2010/03/08 | 503 | 507 | 502 | 505 | 28,000 |
| 2010/03/05 | 496 | 500 | 495 | 498 | 20,000 |
| 2010/03/04 | 501 | 501 | 498 | 500 | 24,000 |
| 2010/03/03 | 501 | 508 | 501 | 501 | 13,000 |
| 2010/03/02 | 505 | 510 | 499 | 510 | 43,000 |
| 2010/03/01 | 486 | 504 | 486 | 499 | 23,000 |
| 2010/02/26 | 485 | 492 | 485 | 492 | 21,000 |
| 2010/02/25 | 497 | 497 | 488 | 489 | 40,000 |
| 2010/02/24 | 493 | 496 | 489 | 491 | 44,000 |
| 2010/02/23 | 500 | 500 | 496 | 496 | 22,000 |
| 2010/02/22 | 496 | 508 | 495 | 499 | 37,000 |
| 2010/02/19 | 504 | 504 | 492 | 496 | 32,000 |
| 2010/02/18 | 497 | 504 | 494 | 504 | 50,000 |
| 2010/02/17 | 492 | 495 | 492 | 493 | 23,000 |
| 2010/02/16 | 489 | 492 | 485 | 492 | 21,000 |
| 2010/02/15 | 492 | 492 | 489 | 489 | 14,000 |
| 2010/02/12 | 492 | 494 | 491 | 492 | 27,000 |
| 2010/02/10 | 492 | 500 | 491 | 497 | 25,000 |
| 2010/02/09 | 493 | 493 | 490 | 492 | 19,000 |
| 2010/02/08 | 495 | 495 | 493 | 493 | 9,000 |
| 2010/02/05 | 503 | 503 | 498 | 500 | 18,000 |
| 2010/02/04 | 500 | 508 | 499 | 505 | 14,000 |
| 2010/02/03 | 509 | 515 | 500 | 501 | 16,000 |
| 2010/02/02 | 494 | 505 | 492 | 503 | 23,000 |
| 2010/02/01 | 493 | 498 | 491 | 496 | 27,000 |
| 2010/01/29 | 519 | 519 | 507 | 508 | 16,000 |
| 2010/01/28 | 513 | 519 | 511 | 514 | 11,000 |
| 2010/01/27 | 510 | 525 | 510 | 513 | 19,000 |
| 2010/01/26 | 532 | 532 | 515 | 518 | 28,000 |
| 2010/01/25 | 532 | 532 | 523 | 532 | 27,000 |
| 2010/01/22 | 550 | 550 | 526 | 537 | 40,000 |
| 2010/01/21 | 550 | 561 | 548 | 550 | 38,000 |
| 2010/01/20 | 562 | 562 | 549 | 554 | 44,000 |
| 2010/01/19 | 557 | 558 | 554 | 555 | 19,000 |
| 2010/01/18 | 551 | 557 | 551 | 557 | 24,000 |
| 2010/01/15 | 560 | 560 | 546 | 546 | 14,000 |
| 2010/01/14 | 550 | 551 | 550 | 550 | 11,000 |
| 2010/01/13 | 545 | 557 | 545 | 548 | 18,000 |
| 2010/01/12 | 537 | 545 | 537 | 545 | 26,000 |
| 2010/01/08 | 540 | 540 | 531 | 533 | 36,000 |
| 2010/01/07 | 543 | 543 | 530 | 534 | 59,000 |
| 2010/01/06 | 529 | 532 | 525 | 528 | 41,000 |
| 2010/01/05 | 511 | 515 | 511 | 512 | 12,000 |
| 2010/01/04 | 506 | 515 | 506 | 511 | 9,000 |