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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,755 | 3,755 | 3,735 | 3,740 | 20,100 |
| 2017/12/28 | 3,780 | 3,790 | 3,745 | 3,755 | 31,700 |
| 2017/12/27 | 3,730 | 3,780 | 3,725 | 3,775 | 33,500 |
| 2017/12/26 | 3,745 | 3,755 | 3,705 | 3,720 | 37,000 |
| 2017/12/25 | 3,750 | 3,750 | 3,720 | 3,740 | 45,100 |
| 2017/12/22 | 3,740 | 3,765 | 3,695 | 3,705 | 82,600 |
| 2017/12/21 | 3,695 | 3,745 | 3,685 | 3,735 | 51,800 |
| 2017/12/20 | 3,690 | 3,700 | 3,670 | 3,695 | 40,800 |
| 2017/12/19 | 3,745 | 3,745 | 3,680 | 3,690 | 48,800 |
| 2017/12/18 | 3,745 | 3,765 | 3,700 | 3,745 | 46,600 |
| 2017/12/15 | 3,700 | 3,730 | 3,670 | 3,730 | 63,400 |
| 2017/12/14 | 3,740 | 3,755 | 3,695 | 3,715 | 56,800 |
| 2017/12/13 | 3,695 | 3,725 | 3,680 | 3,715 | 46,100 |
| 2017/12/12 | 3,710 | 3,730 | 3,675 | 3,700 | 56,700 |
| 2017/12/11 | 3,765 | 3,775 | 3,660 | 3,695 | 100,000 |
| 2017/12/08 | 3,745 | 3,820 | 3,745 | 3,800 | 100,500 |
| 2017/12/07 | 3,680 | 3,755 | 3,670 | 3,750 | 63,600 |
| 2017/12/06 | 3,675 | 3,705 | 3,645 | 3,655 | 50,300 |
| 2017/12/05 | 3,650 | 3,690 | 3,630 | 3,690 | 46,800 |
| 2017/12/04 | 3,675 | 3,705 | 3,660 | 3,665 | 89,300 |
| 2017/12/01 | 3,675 | 3,695 | 3,630 | 3,635 | 62,800 |
| 2017/11/30 | 3,710 | 3,715 | 3,630 | 3,675 | 113,800 |
| 2017/11/29 | 3,650 | 3,680 | 3,610 | 3,670 | 91,700 |
| 2017/11/28 | 3,575 | 3,600 | 3,550 | 3,590 | 53,100 |
| 2017/11/27 | 3,585 | 3,585 | 3,540 | 3,550 | 45,500 |
| 2017/11/24 | 3,600 | 3,600 | 3,565 | 3,570 | 79,100 |
| 2017/11/22 | 3,625 | 3,625 | 3,575 | 3,590 | 70,100 |
| 2017/11/21 | 3,630 | 3,630 | 3,590 | 3,595 | 61,100 |
| 2017/11/20 | 3,525 | 3,580 | 3,510 | 3,565 | 66,500 |
| 2017/11/17 | 3,525 | 3,540 | 3,505 | 3,525 | 109,900 |
| 2017/11/16 | 3,490 | 3,545 | 3,475 | 3,520 | 122,500 |
| 2017/11/15 | 3,615 | 3,625 | 3,490 | 3,505 | 180,900 |
| 2017/11/14 | 3,675 | 3,685 | 3,620 | 3,625 | 85,800 |
| 2017/11/13 | 3,705 | 3,730 | 3,665 | 3,675 | 101,200 |
| 2017/11/10 | 3,720 | 3,760 | 3,710 | 3,740 | 146,900 |
| 2017/11/09 | 3,675 | 3,785 | 3,675 | 3,750 | 282,500 |
| 2017/11/08 | 3,855 | 3,905 | 3,635 | 3,650 | 250,100 |
| 2017/11/07 | 3,865 | 3,875 | 3,840 | 3,855 | 48,600 |
| 2017/11/06 | 3,825 | 3,890 | 3,825 | 3,880 | 59,200 |
| 2017/11/02 | 3,800 | 3,850 | 3,780 | 3,840 | 69,100 |
| 2017/11/01 | 3,830 | 3,830 | 3,755 | 3,810 | 65,900 |
| 2017/10/31 | 3,710 | 3,805 | 3,705 | 3,790 | 131,900 |
| 2017/10/30 | 3,690 | 3,705 | 3,670 | 3,695 | 93,400 |
| 2017/10/27 | 3,700 | 3,720 | 3,680 | 3,700 | 74,300 |
| 2017/10/26 | 3,670 | 3,700 | 3,660 | 3,700 | 68,700 |
| 2017/10/25 | 3,670 | 3,680 | 3,650 | 3,670 | 88,600 |
| 2017/10/24 | 3,635 | 3,655 | 3,610 | 3,655 | 54,500 |
| 2017/10/23 | 3,650 | 3,660 | 3,590 | 3,610 | 85,600 |
| 2017/10/20 | 3,575 | 3,625 | 3,565 | 3,610 | 86,300 |
| 2017/10/19 | 3,580 | 3,580 | 3,535 | 3,545 | 148,300 |
| 2017/10/18 | 3,590 | 3,605 | 3,570 | 3,585 | 68,400 |
| 2017/10/17 | 3,600 | 3,610 | 3,565 | 3,605 | 80,300 |
| 2017/10/16 | 3,605 | 3,620 | 3,575 | 3,605 | 58,400 |
| 2017/10/13 | 3,530 | 3,600 | 3,530 | 3,575 | 62,700 |
| 2017/10/12 | 3,560 | 3,575 | 3,535 | 3,545 | 64,700 |
| 2017/10/11 | 3,520 | 3,565 | 3,520 | 3,550 | 78,300 |
| 2017/10/10 | 3,510 | 3,550 | 3,500 | 3,540 | 87,600 |
| 2017/10/06 | 3,560 | 3,570 | 3,520 | 3,530 | 52,300 |
| 2017/10/05 | 3,585 | 3,595 | 3,550 | 3,570 | 77,600 |
| 2017/10/04 | 3,615 | 3,615 | 3,575 | 3,600 | 77,700 |
| 2017/10/03 | 3,650 | 3,650 | 3,590 | 3,620 | 62,000 |
| 2017/10/02 | 3,700 | 3,715 | 3,625 | 3,630 | 69,700 |
| 2017/09/29 | 3,695 | 3,715 | 3,675 | 3,705 | 53,900 |
| 2017/09/28 | 3,665 | 3,720 | 3,660 | 3,710 | 111,500 |
| 2017/09/27 | 3,625 | 3,625 | 3,555 | 3,620 | 88,200 |
| 2017/09/26 | 3,635 | 3,670 | 3,635 | 3,650 | 66,900 |
| 2017/09/25 | 3,670 | 3,680 | 3,645 | 3,670 | 87,000 |
| 2017/09/22 | 3,610 | 3,665 | 3,600 | 3,655 | 76,300 |
| 2017/09/21 | 3,630 | 3,635 | 3,600 | 3,615 | 43,400 |
| 2017/09/20 | 3,630 | 3,645 | 3,585 | 3,605 | 56,600 |
| 2017/09/19 | 3,600 | 3,640 | 3,585 | 3,635 | 74,700 |
| 2017/09/15 | 3,595 | 3,610 | 3,575 | 3,600 | 60,900 |
| 2017/09/14 | 3,565 | 3,590 | 3,565 | 3,580 | 47,700 |
| 2017/09/13 | 3,550 | 3,575 | 3,540 | 3,555 | 41,800 |
| 2017/09/12 | 3,635 | 3,635 | 3,560 | 3,565 | 53,600 |
| 2017/09/11 | 3,640 | 3,645 | 3,595 | 3,605 | 52,700 |
| 2017/09/08 | 3,600 | 3,625 | 3,585 | 3,590 | 82,400 |
| 2017/09/07 | 3,575 | 3,625 | 3,565 | 3,620 | 94,000 |
| 2017/09/06 | 3,460 | 3,575 | 3,460 | 3,560 | 80,000 |
| 2017/09/05 | 3,485 | 3,505 | 3,465 | 3,465 | 62,400 |
| 2017/09/04 | 3,555 | 3,555 | 3,485 | 3,490 | 68,400 |
| 2017/09/01 | 3,600 | 3,600 | 3,560 | 3,575 | 49,300 |
| 2017/08/31 | 3,560 | 3,625 | 3,555 | 3,595 | 151,400 |
| 2017/08/30 | 3,530 | 3,560 | 3,505 | 3,555 | 62,400 |
| 2017/08/29 | 3,505 | 3,525 | 3,485 | 3,525 | 46,700 |
| 2017/08/28 | 3,430 | 3,505 | 3,430 | 3,505 | 60,600 |
| 2017/08/25 | 3,425 | 3,425 | 3,395 | 3,415 | 66,000 |
| 2017/08/24 | 3,400 | 3,440 | 3,400 | 3,415 | 44,500 |
| 2017/08/23 | 3,425 | 3,445 | 3,400 | 3,400 | 74,800 |
| 2017/08/22 | 3,425 | 3,425 | 3,400 | 3,410 | 48,200 |
| 2017/08/21 | 3,430 | 3,435 | 3,400 | 3,420 | 38,000 |
| 2017/08/18 | 3,390 | 3,410 | 3,370 | 3,400 | 136,000 |
| 2017/08/17 | 3,415 | 3,415 | 3,395 | 3,405 | 47,800 |
| 2017/08/16 | 3,410 | 3,415 | 3,390 | 3,395 | 49,000 |
| 2017/08/15 | 3,430 | 3,455 | 3,410 | 3,410 | 39,600 |
| 2017/08/14 | 3,400 | 3,440 | 3,395 | 3,400 | 90,000 |
| 2017/08/10 | 3,500 | 3,505 | 3,430 | 3,440 | 68,400 |
| 2017/08/09 | 3,570 | 3,575 | 3,495 | 3,500 | 86,600 |
| 2017/08/08 | 3,600 | 3,630 | 3,535 | 3,570 | 119,100 |
| 2017/08/07 | 3,590 | 3,610 | 3,555 | 3,590 | 81,500 |
| 2017/08/04 | 3,540 | 3,585 | 3,525 | 3,565 | 72,500 |
| 2017/08/03 | 3,485 | 3,545 | 3,480 | 3,545 | 82,600 |
| 2017/08/02 | 3,485 | 3,500 | 3,455 | 3,500 | 71,500 |
| 2017/08/01 | 3,425 | 3,495 | 3,425 | 3,480 | 58,600 |
| 2017/07/31 | 3,455 | 3,465 | 3,420 | 3,445 | 55,900 |
| 2017/07/28 | 3,445 | 3,460 | 3,420 | 3,460 | 45,200 |
| 2017/07/27 | 3,435 | 3,475 | 3,430 | 3,445 | 58,800 |
| 2017/07/26 | 3,485 | 3,490 | 3,425 | 3,430 | 60,300 |
| 2017/07/25 | 3,535 | 3,545 | 3,475 | 3,480 | 102,500 |
| 2017/07/24 | 3,410 | 3,470 | 3,405 | 3,470 | 77,600 |
| 2017/07/21 | 3,470 | 3,470 | 3,430 | 3,445 | 45,400 |
| 2017/07/20 | 3,440 | 3,480 | 3,440 | 3,470 | 50,900 |
| 2017/07/19 | 3,415 | 3,435 | 3,400 | 3,435 | 66,600 |
| 2017/07/18 | 3,415 | 3,435 | 3,400 | 3,415 | 55,100 |
| 2017/07/14 | 3,410 | 3,425 | 3,390 | 3,415 | 50,200 |
| 2017/07/13 | 3,430 | 3,435 | 3,405 | 3,420 | 61,100 |
| 2017/07/12 | 3,420 | 3,425 | 3,400 | 3,400 | 42,800 |
| 2017/07/11 | 3,385 | 3,440 | 3,370 | 3,435 | 56,800 |
| 2017/07/10 | 3,370 | 3,385 | 3,350 | 3,365 | 57,500 |
| 2017/07/07 | 3,415 | 3,435 | 3,360 | 3,360 | 78,500 |
| 2017/07/06 | 3,400 | 3,465 | 3,400 | 3,455 | 55,500 |
| 2017/07/05 | 3,400 | 3,425 | 3,360 | 3,415 | 87,800 |
| 2017/07/04 | 3,450 | 3,455 | 3,395 | 3,400 | 99,500 |
| 2017/07/03 | 3,415 | 3,430 | 3,390 | 3,400 | 76,500 |
| 2017/06/30 | 3,410 | 3,445 | 3,380 | 3,435 | 111,000 |
| 2017/06/29 | 3,425 | 3,425 | 3,390 | 3,410 | 50,500 |
| 2017/06/28 | 3,440 | 3,450 | 3,400 | 3,400 | 60,500 |
| 2017/06/27 | 3,470 | 3,475 | 3,440 | 3,455 | 40,300 |
| 2017/06/26 | 3,465 | 3,485 | 3,455 | 3,460 | 41,500 |
| 2017/06/23 | 3,505 | 3,505 | 3,465 | 3,485 | 46,200 |
| 2017/06/22 | 3,550 | 3,550 | 3,520 | 3,520 | 49,000 |
| 2017/06/21 | 3,525 | 3,565 | 3,520 | 3,535 | 54,800 |
| 2017/06/20 | 3,525 | 3,545 | 3,510 | 3,520 | 74,100 |
| 2017/06/19 | 3,445 | 3,505 | 3,445 | 3,500 | 63,400 |
| 2017/06/16 | 3,475 | 3,485 | 3,430 | 3,435 | 63,600 |
| 2017/06/15 | 3,455 | 3,475 | 3,430 | 3,465 | 61,500 |
| 2017/06/14 | 3,470 | 3,500 | 3,455 | 3,455 | 45,800 |
| 2017/06/13 | 3,455 | 3,485 | 3,450 | 3,470 | 61,100 |
| 2017/06/12 | 3,400 | 3,470 | 3,385 | 3,465 | 48,500 |
| 2017/06/09 | 3,450 | 3,450 | 3,405 | 3,420 | 60,700 |
| 2017/06/08 | 3,475 | 3,490 | 3,440 | 3,450 | 49,600 |
| 2017/06/07 | 3,505 | 3,510 | 3,450 | 3,470 | 81,300 |
| 2017/06/06 | 3,550 | 3,555 | 3,495 | 3,510 | 75,800 |
| 2017/06/05 | 3,500 | 3,535 | 3,500 | 3,530 | 98,100 |
| 2017/06/02 | 3,510 | 3,525 | 3,495 | 3,510 | 90,500 |
| 2017/06/01 | 3,500 | 3,545 | 3,495 | 3,505 | 82,400 |
| 2017/05/31 | 3,450 | 3,520 | 3,450 | 3,465 | 147,800 |
| 2017/05/30 | 3,530 | 3,530 | 3,490 | 3,520 | 106,600 |
| 2017/05/29 | 3,540 | 3,555 | 3,505 | 3,535 | 138,200 |
| 2017/05/26 | 3,515 | 3,580 | 3,515 | 3,545 | 153,700 |
| 2017/05/25 | 3,450 | 3,530 | 3,440 | 3,485 | 173,900 |
| 2017/05/24 | 3,405 | 3,435 | 3,400 | 3,420 | 95,500 |
| 2017/05/23 | 3,355 | 3,430 | 3,355 | 3,395 | 128,500 |
| 2017/05/22 | 3,350 | 3,395 | 3,350 | 3,385 | 90,400 |
| 2017/05/19 | 3,350 | 3,350 | 3,330 | 3,350 | 109,500 |
| 2017/05/18 | 3,310 | 3,345 | 3,310 | 3,335 | 143,800 |
| 2017/05/17 | 3,330 | 3,380 | 3,325 | 3,380 | 127,800 |
| 2017/05/16 | 3,310 | 3,370 | 3,305 | 3,360 | 113,500 |
| 2017/05/15 | 3,320 | 3,390 | 3,320 | 3,380 | 95,900 |
| 2017/05/12 | 3,360 | 3,370 | 3,280 | 3,355 | 208,400 |
| 2017/05/11 | 3,240 | 3,405 | 3,185 | 3,395 | 330,200 |
| 2017/05/10 | 3,260 | 3,260 | 3,225 | 3,240 | 81,100 |
| 2017/05/09 | 3,280 | 3,290 | 3,260 | 3,260 | 142,500 |
| 2017/05/08 | 3,225 | 3,280 | 3,210 | 3,275 | 110,700 |
| 2017/05/02 | 3,220 | 3,225 | 3,180 | 3,190 | 77,700 |
| 2017/05/01 | 3,245 | 3,270 | 3,195 | 3,215 | 100,600 |
| 2017/04/28 | 3,175 | 3,230 | 3,170 | 3,225 | 118,200 |
| 2017/04/27 | 3,150 | 3,170 | 3,140 | 3,150 | 59,400 |
| 2017/04/26 | 3,140 | 3,145 | 3,120 | 3,145 | 84,800 |
| 2017/04/25 | 3,130 | 3,140 | 3,120 | 3,130 | 89,400 |
| 2017/04/24 | 3,085 | 3,125 | 3,065 | 3,110 | 106,000 |
| 2017/04/21 | 3,065 | 3,065 | 3,025 | 3,035 | 116,800 |
| 2017/04/20 | 3,040 | 3,085 | 3,005 | 3,055 | 216,700 |
| 2017/04/19 | 3,040 | 3,065 | 3,025 | 3,050 | 224,600 |
| 2017/04/18 | 3,100 | 3,115 | 3,050 | 3,075 | 117,300 |
| 2017/04/17 | 3,025 | 3,080 | 3,025 | 3,080 | 89,800 |
| 2017/04/14 | 3,120 | 3,130 | 3,045 | 3,060 | 124,300 |
| 2017/04/13 | 3,065 | 3,135 | 3,060 | 3,125 | 169,200 |
| 2017/04/12 | 3,120 | 3,155 | 3,120 | 3,135 | 117,600 |
| 2017/04/11 | 3,150 | 3,165 | 3,145 | 3,150 | 111,500 |
| 2017/04/10 | 3,155 | 3,175 | 3,135 | 3,175 | 119,300 |
| 2017/04/07 | 3,095 | 3,150 | 3,080 | 3,135 | 188,800 |
| 2017/04/06 | 3,115 | 3,140 | 3,080 | 3,095 | 147,400 |
| 2017/04/05 | 3,140 | 3,165 | 3,115 | 3,140 | 168,000 |
| 2017/04/04 | 3,185 | 3,185 | 3,140 | 3,165 | 133,200 |
| 2017/04/03 | 3,210 | 3,235 | 3,175 | 3,210 | 137,400 |
| 2017/03/31 | 3,225 | 3,235 | 3,190 | 3,195 | 108,000 |
| 2017/03/30 | 3,255 | 3,260 | 3,225 | 3,230 | 98,200 |
| 2017/03/29 | 3,250 | 3,260 | 3,235 | 3,260 | 44,000 |
| 2017/03/28 | 3,245 | 3,260 | 3,235 | 3,255 | 71,300 |
| 2017/03/27 | 3,225 | 3,245 | 3,205 | 3,230 | 55,400 |
| 2017/03/24 | 3,220 | 3,245 | 3,215 | 3,235 | 70,100 |
| 2017/03/23 | 3,220 | 3,235 | 3,195 | 3,220 | 77,000 |
| 2017/03/22 | 3,230 | 3,265 | 3,225 | 3,230 | 78,500 |
| 2017/03/21 | 3,205 | 3,280 | 3,205 | 3,255 | 77,800 |
| 2017/03/17 | 3,250 | 3,270 | 3,240 | 3,270 | 55,300 |
| 2017/03/16 | 3,230 | 3,275 | 3,230 | 3,265 | 81,500 |
| 2017/03/15 | 3,245 | 3,265 | 3,235 | 3,250 | 61,600 |
| 2017/03/14 | 3,270 | 3,270 | 3,230 | 3,265 | 81,700 |
| 2017/03/13 | 3,265 | 3,280 | 3,250 | 3,260 | 91,900 |
| 2017/03/10 | 3,330 | 3,330 | 3,235 | 3,260 | 162,400 |
| 2017/03/09 | 3,250 | 3,285 | 3,250 | 3,270 | 140,700 |
| 2017/03/08 | 3,175 | 3,250 | 3,175 | 3,245 | 173,700 |
| 2017/03/07 | 3,145 | 3,205 | 3,145 | 3,190 | 166,900 |
| 2017/03/06 | 3,150 | 3,180 | 3,150 | 3,160 | 129,300 |
| 2017/03/03 | 3,125 | 3,160 | 3,125 | 3,150 | 182,700 |
| 2017/03/02 | 3,125 | 3,135 | 3,100 | 3,135 | 168,800 |
| 2017/03/01 | 3,080 | 3,115 | 3,075 | 3,115 | 162,600 |
| 2017/02/28 | 3,095 | 3,095 | 3,055 | 3,065 | 111,200 |
| 2017/02/27 | 3,070 | 3,075 | 3,045 | 3,070 | 83,300 |
| 2017/02/24 | 3,105 | 3,115 | 3,070 | 3,075 | 77,100 |
| 2017/02/23 | 3,130 | 3,130 | 3,090 | 3,105 | 108,500 |
| 2017/02/22 | 3,140 | 3,155 | 3,095 | 3,110 | 240,100 |
| 2017/02/21 | 3,155 | 3,155 | 3,125 | 3,135 | 128,500 |
| 2017/02/20 | 3,145 | 3,150 | 3,120 | 3,145 | 118,100 |
| 2017/02/17 | 3,125 | 3,140 | 3,105 | 3,135 | 182,500 |
| 2017/02/16 | 3,125 | 3,150 | 3,115 | 3,135 | 169,800 |
| 2017/02/15 | 3,150 | 3,160 | 3,125 | 3,140 | 118,300 |
| 2017/02/14 | 3,185 | 3,185 | 3,115 | 3,125 | 180,400 |
| 2017/02/13 | 3,190 | 3,190 | 3,160 | 3,185 | 158,300 |
| 2017/02/10 | 3,155 | 3,205 | 3,155 | 3,190 | 153,900 |
| 2017/02/09 | 3,220 | 3,235 | 3,205 | 3,215 | 90,300 |
| 2017/02/08 | 3,150 | 3,245 | 3,145 | 3,220 | 157,300 |
| 2017/02/07 | 3,310 | 3,320 | 3,255 | 3,285 | 121,800 |
| 2017/02/06 | 3,350 | 3,365 | 3,300 | 3,315 | 88,400 |
| 2017/02/03 | 3,280 | 3,305 | 3,230 | 3,290 | 142,400 |
| 2017/02/02 | 3,320 | 3,345 | 3,310 | 3,320 | 104,100 |
| 2017/02/01 | 3,280 | 3,335 | 3,230 | 3,335 | 92,200 |
| 2017/01/31 | 3,270 | 3,340 | 3,260 | 3,325 | 174,300 |
| 2017/01/30 | 3,250 | 3,280 | 3,245 | 3,280 | 78,000 |
| 2017/01/27 | 3,280 | 3,290 | 3,240 | 3,255 | 74,700 |
| 2017/01/26 | 3,235 | 3,275 | 3,230 | 3,260 | 133,800 |
| 2017/01/25 | 3,200 | 3,235 | 3,185 | 3,210 | 103,800 |
| 2017/01/24 | 3,160 | 3,190 | 3,150 | 3,165 | 99,800 |
| 2017/01/23 | 3,140 | 3,160 | 3,125 | 3,145 | 122,100 |
| 2017/01/20 | 3,170 | 3,175 | 3,145 | 3,170 | 82,600 |
| 2017/01/19 | 3,180 | 3,200 | 3,155 | 3,190 | 95,100 |
| 2017/01/18 | 3,180 | 3,180 | 3,130 | 3,150 | 102,500 |
| 2017/01/17 | 3,165 | 3,170 | 3,140 | 3,145 | 178,600 |
| 2017/01/16 | 3,120 | 3,170 | 3,120 | 3,165 | 109,900 |
| 2017/01/13 | 3,115 | 3,170 | 3,115 | 3,150 | 135,800 |
| 2017/01/12 | 3,130 | 3,165 | 3,130 | 3,145 | 113,300 |
| 2017/01/11 | 3,145 | 3,160 | 3,120 | 3,150 | 123,900 |
| 2017/01/10 | 3,130 | 3,155 | 3,110 | 3,130 | 112,200 |
| 2017/01/06 | 3,070 | 3,145 | 3,070 | 3,140 | 124,000 |
| 2017/01/05 | 3,085 | 3,125 | 3,070 | 3,100 | 133,800 |
| 2017/01/04 | 3,035 | 3,085 | 3,030 | 3,070 | 101,000 |