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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,005 | 3,055 | 2,971 | 3,040 | 74,000 |
| 2018/12/27 | 2,878 | 3,000 | 2,855 | 2,971 | 71,700 |
| 2018/12/26 | 2,789 | 2,844 | 2,756 | 2,798 | 69,800 |
| 2018/12/25 | 2,916 | 2,935 | 2,725 | 2,744 | 81,900 |
| 2018/12/21 | 2,995 | 2,995 | 2,865 | 2,866 | 108,900 |
| 2018/12/20 | 3,045 | 3,055 | 2,962 | 2,978 | 74,000 |
| 2018/12/19 | 3,050 | 3,110 | 3,030 | 3,050 | 57,600 |
| 2018/12/18 | 3,100 | 3,105 | 3,055 | 3,060 | 54,100 |
| 2018/12/17 | 3,170 | 3,190 | 3,110 | 3,155 | 43,200 |
| 2018/12/14 | 3,230 | 3,235 | 3,140 | 3,150 | 67,300 |
| 2018/12/13 | 3,150 | 3,215 | 3,145 | 3,190 | 78,400 |
| 2018/12/12 | 3,150 | 3,165 | 3,130 | 3,150 | 63,000 |
| 2018/12/11 | 3,105 | 3,140 | 3,090 | 3,125 | 58,200 |
| 2018/12/10 | 3,105 | 3,150 | 3,105 | 3,130 | 69,900 |
| 2018/12/07 | 3,165 | 3,220 | 3,150 | 3,190 | 75,700 |
| 2018/12/06 | 3,220 | 3,225 | 3,150 | 3,170 | 71,800 |
| 2018/12/05 | 3,185 | 3,250 | 3,160 | 3,235 | 65,000 |
| 2018/12/04 | 3,315 | 3,325 | 3,250 | 3,255 | 45,000 |
| 2018/12/03 | 3,395 | 3,395 | 3,305 | 3,340 | 52,700 |
| 2018/11/30 | 3,310 | 3,355 | 3,265 | 3,340 | 115,600 |
| 2018/11/29 | 3,360 | 3,375 | 3,280 | 3,280 | 73,500 |
| 2018/11/28 | 3,360 | 3,395 | 3,315 | 3,345 | 197,800 |
| 2018/11/27 | 3,355 | 3,430 | 3,275 | 3,350 | 332,600 |
| 2018/11/26 | 3,170 | 3,210 | 3,160 | 3,170 | 57,900 |
| 2018/11/22 | 3,135 | 3,160 | 3,100 | 3,160 | 38,700 |
| 2018/11/21 | 3,075 | 3,120 | 3,055 | 3,115 | 48,500 |
| 2018/11/20 | 3,095 | 3,125 | 3,065 | 3,125 | 56,300 |
| 2018/11/19 | 3,110 | 3,135 | 3,090 | 3,115 | 49,800 |
| 2018/11/16 | 3,100 | 3,115 | 3,050 | 3,100 | 53,900 |
| 2018/11/15 | 3,030 | 3,110 | 3,030 | 3,090 | 69,100 |
| 2018/11/14 | 3,070 | 3,090 | 3,040 | 3,060 | 66,800 |
| 2018/11/13 | 3,055 | 3,070 | 2,987 | 3,055 | 100,000 |
| 2018/11/12 | 3,005 | 3,120 | 3,005 | 3,115 | 102,400 |
| 2018/11/09 | 2,938 | 3,045 | 2,938 | 3,005 | 115,600 |
| 2018/11/08 | 2,786 | 2,954 | 2,786 | 2,932 | 158,200 |
| 2018/11/07 | 2,840 | 2,869 | 2,782 | 2,819 | 119,000 |
| 2018/11/06 | 2,838 | 2,852 | 2,817 | 2,834 | 36,300 |
| 2018/11/05 | 2,779 | 2,835 | 2,771 | 2,818 | 71,600 |
| 2018/11/02 | 2,801 | 2,816 | 2,765 | 2,806 | 45,900 |
| 2018/11/01 | 2,761 | 2,832 | 2,748 | 2,812 | 54,700 |
| 2018/10/31 | 2,770 | 2,791 | 2,726 | 2,787 | 51,800 |
| 2018/10/30 | 2,690 | 2,734 | 2,676 | 2,728 | 89,100 |
| 2018/10/29 | 2,739 | 2,760 | 2,703 | 2,705 | 46,800 |
| 2018/10/26 | 2,700 | 2,717 | 2,660 | 2,689 | 96,000 |
| 2018/10/25 | 2,750 | 2,750 | 2,664 | 2,669 | 67,700 |
| 2018/10/24 | 2,735 | 2,803 | 2,717 | 2,791 | 74,700 |
| 2018/10/23 | 2,780 | 2,780 | 2,717 | 2,718 | 60,600 |
| 2018/10/22 | 2,786 | 2,830 | 2,756 | 2,813 | 63,400 |
| 2018/10/19 | 2,780 | 2,820 | 2,762 | 2,807 | 43,700 |
| 2018/10/18 | 2,785 | 2,818 | 2,783 | 2,803 | 51,400 |
| 2018/10/17 | 2,779 | 2,797 | 2,763 | 2,785 | 97,400 |
| 2018/10/16 | 2,701 | 2,762 | 2,700 | 2,751 | 71,700 |
| 2018/10/15 | 2,791 | 2,791 | 2,699 | 2,700 | 121,900 |
| 2018/10/12 | 2,794 | 2,839 | 2,794 | 2,803 | 71,300 |
| 2018/10/11 | 2,833 | 2,833 | 2,793 | 2,803 | 84,200 |
| 2018/10/10 | 2,886 | 2,920 | 2,872 | 2,892 | 51,300 |
| 2018/10/09 | 2,942 | 2,948 | 2,863 | 2,877 | 109,300 |
| 2018/10/05 | 2,926 | 2,948 | 2,891 | 2,931 | 75,100 |
| 2018/10/04 | 2,903 | 2,934 | 2,883 | 2,926 | 82,000 |
| 2018/10/03 | 2,910 | 2,926 | 2,893 | 2,897 | 54,800 |
| 2018/10/02 | 2,920 | 2,927 | 2,882 | 2,910 | 111,300 |
| 2018/10/01 | 2,921 | 2,933 | 2,880 | 2,928 | 100,300 |
| 2018/09/28 | 2,969 | 2,987 | 2,909 | 2,921 | 201,400 |
| 2018/09/27 | 3,110 | 3,125 | 3,010 | 3,015 | 109,100 |
| 2018/09/26 | 3,115 | 3,135 | 3,080 | 3,135 | 62,000 |
| 2018/09/25 | 3,110 | 3,150 | 3,110 | 3,140 | 90,100 |
| 2018/09/21 | 3,070 | 3,120 | 3,035 | 3,045 | 108,000 |
| 2018/09/20 | 2,979 | 3,050 | 2,965 | 3,035 | 76,400 |
| 2018/09/19 | 2,973 | 3,000 | 2,938 | 2,952 | 124,000 |
| 2018/09/18 | 2,901 | 2,986 | 2,873 | 2,971 | 113,800 |
| 2018/09/14 | 2,921 | 2,980 | 2,902 | 2,927 | 124,500 |
| 2018/09/13 | 2,906 | 2,960 | 2,892 | 2,897 | 82,800 |
| 2018/09/12 | 2,952 | 2,963 | 2,845 | 2,915 | 92,700 |
| 2018/09/11 | 2,970 | 2,999 | 2,947 | 2,960 | 51,300 |
| 2018/09/10 | 2,934 | 2,985 | 2,934 | 2,946 | 36,100 |
| 2018/09/07 | 2,920 | 2,936 | 2,898 | 2,930 | 33,700 |
| 2018/09/06 | 2,876 | 2,950 | 2,870 | 2,929 | 65,600 |
| 2018/09/05 | 2,897 | 2,912 | 2,871 | 2,880 | 69,400 |
| 2018/09/04 | 2,898 | 2,922 | 2,886 | 2,888 | 59,000 |
| 2018/09/03 | 2,980 | 2,995 | 2,885 | 2,892 | 83,300 |
| 2018/08/31 | 2,951 | 3,010 | 2,951 | 2,983 | 51,700 |
| 2018/08/30 | 2,974 | 3,015 | 2,945 | 2,981 | 78,000 |
| 2018/08/29 | 2,952 | 2,971 | 2,928 | 2,937 | 49,700 |
| 2018/08/28 | 2,972 | 2,988 | 2,957 | 2,960 | 32,600 |
| 2018/08/27 | 2,955 | 2,980 | 2,933 | 2,941 | 51,200 |
| 2018/08/24 | 2,947 | 2,987 | 2,931 | 2,970 | 60,300 |
| 2018/08/23 | 2,900 | 2,948 | 2,873 | 2,921 | 74,400 |
| 2018/08/22 | 2,900 | 2,943 | 2,900 | 2,927 | 35,300 |
| 2018/08/21 | 2,915 | 2,929 | 2,898 | 2,905 | 29,200 |
| 2018/08/20 | 2,978 | 2,984 | 2,933 | 2,941 | 41,200 |
| 2018/08/17 | 2,950 | 2,985 | 2,935 | 2,978 | 35,000 |
| 2018/08/16 | 2,990 | 2,990 | 2,953 | 2,968 | 57,500 |
| 2018/08/15 | 3,075 | 3,105 | 3,015 | 3,040 | 111,700 |
| 2018/08/14 | 2,857 | 3,010 | 2,857 | 3,005 | 81,700 |
| 2018/08/13 | 2,950 | 2,975 | 2,882 | 2,893 | 65,400 |
| 2018/08/10 | 2,938 | 2,957 | 2,873 | 2,945 | 104,900 |
| 2018/08/09 | 2,927 | 2,964 | 2,853 | 2,904 | 212,700 |
| 2018/08/08 | 3,255 | 3,275 | 2,970 | 2,977 | 187,900 |
| 2018/08/07 | 3,115 | 3,255 | 3,115 | 3,250 | 83,900 |
| 2018/08/06 | 3,220 | 3,225 | 3,125 | 3,140 | 67,400 |
| 2018/08/03 | 3,260 | 3,265 | 3,200 | 3,220 | 76,800 |
| 2018/08/02 | 3,315 | 3,340 | 3,270 | 3,280 | 59,900 |
| 2018/08/01 | 3,350 | 3,370 | 3,305 | 3,325 | 75,100 |
| 2018/07/31 | 3,400 | 3,405 | 3,345 | 3,385 | 98,400 |
| 2018/07/30 | 3,400 | 3,425 | 3,380 | 3,395 | 67,100 |
| 2018/07/27 | 3,420 | 3,445 | 3,395 | 3,405 | 81,600 |
| 2018/07/26 | 3,380 | 3,425 | 3,380 | 3,425 | 82,200 |
| 2018/07/25 | 3,400 | 3,400 | 3,350 | 3,360 | 49,200 |
| 2018/07/24 | 3,390 | 3,400 | 3,360 | 3,395 | 26,800 |
| 2018/07/23 | 3,340 | 3,370 | 3,325 | 3,355 | 18,200 |
| 2018/07/20 | 3,365 | 3,365 | 3,320 | 3,345 | 53,000 |
| 2018/07/19 | 3,405 | 3,405 | 3,345 | 3,355 | 47,400 |
| 2018/07/18 | 3,410 | 3,415 | 3,370 | 3,405 | 51,800 |
| 2018/07/17 | 3,330 | 3,415 | 3,320 | 3,390 | 46,300 |
| 2018/07/13 | 3,385 | 3,390 | 3,330 | 3,350 | 71,200 |
| 2018/07/12 | 3,380 | 3,410 | 3,350 | 3,385 | 82,100 |
| 2018/07/11 | 3,415 | 3,430 | 3,355 | 3,375 | 111,800 |
| 2018/07/10 | 3,490 | 3,515 | 3,460 | 3,465 | 68,700 |
| 2018/07/09 | 3,420 | 3,460 | 3,410 | 3,455 | 43,800 |
| 2018/07/06 | 3,435 | 3,435 | 3,365 | 3,410 | 68,800 |
| 2018/07/05 | 3,395 | 3,460 | 3,375 | 3,445 | 148,500 |
| 2018/07/04 | 3,335 | 3,520 | 3,335 | 3,450 | 145,800 |
| 2018/07/03 | 3,395 | 3,395 | 3,300 | 3,325 | 87,300 |
| 2018/07/02 | 3,550 | 3,550 | 3,380 | 3,390 | 68,500 |
| 2018/06/29 | 3,515 | 3,560 | 3,470 | 3,530 | 69,400 |
| 2018/06/28 | 3,475 | 3,515 | 3,465 | 3,505 | 52,100 |
| 2018/06/27 | 3,470 | 3,530 | 3,430 | 3,495 | 58,100 |
| 2018/06/26 | 3,405 | 3,465 | 3,370 | 3,465 | 54,700 |
| 2018/06/25 | 3,495 | 3,495 | 3,415 | 3,420 | 48,900 |
| 2018/06/22 | 3,390 | 3,475 | 3,390 | 3,470 | 93,600 |
| 2018/06/21 | 3,415 | 3,455 | 3,400 | 3,410 | 57,700 |
| 2018/06/20 | 3,405 | 3,430 | 3,375 | 3,415 | 73,900 |
| 2018/06/19 | 3,460 | 3,495 | 3,395 | 3,400 | 81,800 |
| 2018/06/18 | 3,400 | 3,460 | 3,400 | 3,435 | 58,000 |
| 2018/06/15 | 3,470 | 3,470 | 3,395 | 3,395 | 61,200 |
| 2018/06/14 | 3,400 | 3,510 | 3,400 | 3,445 | 145,500 |
| 2018/06/13 | 3,425 | 3,445 | 3,400 | 3,400 | 52,100 |
| 2018/06/12 | 3,365 | 3,440 | 3,340 | 3,415 | 147,600 |
| 2018/06/11 | 3,325 | 3,375 | 3,315 | 3,360 | 101,300 |
| 2018/06/08 | 3,305 | 3,350 | 3,235 | 3,330 | 228,500 |
| 2018/06/07 | 3,425 | 3,425 | 3,380 | 3,400 | 44,800 |
| 2018/06/06 | 3,390 | 3,425 | 3,390 | 3,425 | 93,500 |
| 2018/06/05 | 3,495 | 3,495 | 3,400 | 3,420 | 85,500 |
| 2018/06/04 | 3,465 | 3,490 | 3,435 | 3,485 | 86,500 |
| 2018/06/01 | 3,415 | 3,500 | 3,385 | 3,480 | 79,400 |
| 2018/05/31 | 3,480 | 3,480 | 3,425 | 3,440 | 82,400 |
| 2018/05/30 | 3,495 | 3,530 | 3,475 | 3,480 | 61,600 |
| 2018/05/29 | 3,555 | 3,570 | 3,520 | 3,545 | 68,600 |
| 2018/05/28 | 3,535 | 3,565 | 3,510 | 3,555 | 63,300 |
| 2018/05/25 | 3,555 | 3,560 | 3,510 | 3,520 | 93,000 |
| 2018/05/24 | 3,555 | 3,560 | 3,510 | 3,530 | 93,200 |
| 2018/05/23 | 3,570 | 3,585 | 3,535 | 3,565 | 98,900 |
| 2018/05/22 | 3,570 | 3,575 | 3,540 | 3,555 | 77,900 |
| 2018/05/21 | 3,540 | 3,585 | 3,530 | 3,555 | 74,900 |
| 2018/05/18 | 3,525 | 3,550 | 3,485 | 3,540 | 101,100 |
| 2018/05/17 | 3,515 | 3,590 | 3,505 | 3,540 | 118,800 |
| 2018/05/16 | 3,500 | 3,510 | 3,445 | 3,495 | 90,400 |
| 2018/05/15 | 3,510 | 3,510 | 3,450 | 3,495 | 97,800 |
| 2018/05/14 | 3,620 | 3,620 | 3,490 | 3,505 | 113,200 |
| 2018/05/11 | 3,555 | 3,655 | 3,555 | 3,645 | 162,700 |
| 2018/05/10 | 3,450 | 3,615 | 3,415 | 3,545 | 179,300 |
| 2018/05/09 | 3,425 | 3,440 | 3,400 | 3,435 | 77,300 |
| 2018/05/08 | 3,385 | 3,440 | 3,370 | 3,415 | 65,500 |
| 2018/05/07 | 3,395 | 3,400 | 3,315 | 3,390 | 60,600 |
| 2018/05/02 | 3,305 | 3,370 | 3,300 | 3,360 | 57,900 |
| 2018/05/01 | 3,310 | 3,320 | 3,255 | 3,295 | 57,500 |
| 2018/04/27 | 3,265 | 3,275 | 3,235 | 3,270 | 59,800 |
| 2018/04/26 | 3,220 | 3,250 | 3,195 | 3,225 | 70,000 |
| 2018/04/25 | 3,205 | 3,225 | 3,185 | 3,210 | 59,600 |
| 2018/04/24 | 3,215 | 3,235 | 3,190 | 3,210 | 51,900 |
| 2018/04/23 | 3,215 | 3,225 | 3,180 | 3,185 | 43,500 |
| 2018/04/20 | 3,265 | 3,265 | 3,210 | 3,210 | 37,700 |
| 2018/04/19 | 3,195 | 3,260 | 3,195 | 3,250 | 51,200 |
| 2018/04/18 | 3,130 | 3,195 | 3,120 | 3,180 | 76,900 |
| 2018/04/17 | 3,140 | 3,160 | 3,120 | 3,135 | 33,400 |
| 2018/04/16 | 3,125 | 3,145 | 3,105 | 3,140 | 41,500 |
| 2018/04/13 | 3,165 | 3,180 | 3,105 | 3,120 | 71,100 |
| 2018/04/12 | 3,140 | 3,175 | 3,135 | 3,140 | 57,300 |
| 2018/04/11 | 3,230 | 3,230 | 3,165 | 3,170 | 55,200 |
| 2018/04/10 | 3,175 | 3,240 | 3,155 | 3,215 | 94,500 |
| 2018/04/09 | 3,160 | 3,180 | 3,075 | 3,155 | 102,000 |
| 2018/04/06 | 3,280 | 3,300 | 3,175 | 3,180 | 181,100 |
| 2018/04/05 | 3,245 | 3,290 | 3,210 | 3,235 | 152,700 |
| 2018/04/04 | 3,205 | 3,230 | 3,170 | 3,205 | 169,100 |
| 2018/04/03 | 3,145 | 3,240 | 3,140 | 3,205 | 134,000 |
| 2018/04/02 | 3,260 | 3,260 | 3,170 | 3,175 | 100,600 |
| 2018/03/30 | 3,290 | 3,290 | 3,240 | 3,260 | 72,500 |
| 2018/03/29 | 3,335 | 3,365 | 3,255 | 3,290 | 74,600 |
| 2018/03/28 | 3,260 | 3,310 | 3,235 | 3,280 | 69,300 |
| 2018/03/27 | 3,240 | 3,320 | 3,240 | 3,310 | 71,700 |
| 2018/03/26 | 3,195 | 3,220 | 3,165 | 3,215 | 126,600 |
| 2018/03/23 | 3,335 | 3,355 | 3,260 | 3,265 | 73,000 |
| 2018/03/22 | 3,340 | 3,445 | 3,335 | 3,410 | 76,800 |
| 2018/03/20 | 3,395 | 3,405 | 3,355 | 3,395 | 62,300 |
| 2018/03/19 | 3,440 | 3,465 | 3,410 | 3,425 | 82,200 |
| 2018/03/16 | 3,515 | 3,540 | 3,500 | 3,510 | 77,300 |
| 2018/03/15 | 3,525 | 3,550 | 3,485 | 3,530 | 53,200 |
| 2018/03/14 | 3,535 | 3,610 | 3,520 | 3,575 | 98,300 |
| 2018/03/13 | 3,545 | 3,580 | 3,515 | 3,570 | 88,200 |
| 2018/03/12 | 3,510 | 3,565 | 3,465 | 3,555 | 96,000 |
| 2018/03/09 | 3,590 | 3,615 | 3,485 | 3,505 | 112,400 |
| 2018/03/08 | 3,550 | 3,615 | 3,495 | 3,560 | 192,400 |
| 2018/03/07 | 3,455 | 3,590 | 3,455 | 3,505 | 312,700 |
| 2018/03/06 | 3,290 | 3,390 | 3,270 | 3,385 | 155,800 |
| 2018/03/05 | 3,225 | 3,270 | 3,210 | 3,260 | 94,500 |
| 2018/03/02 | 3,235 | 3,350 | 3,225 | 3,240 | 218,900 |
| 2018/03/01 | 3,385 | 3,385 | 3,265 | 3,280 | 108,400 |
| 2018/02/28 | 3,435 | 3,505 | 3,405 | 3,405 | 99,900 |
| 2018/02/27 | 3,470 | 3,510 | 3,435 | 3,455 | 160,600 |
| 2018/02/26 | 3,360 | 3,420 | 3,350 | 3,400 | 59,100 |
| 2018/02/23 | 3,385 | 3,390 | 3,330 | 3,355 | 57,300 |
| 2018/02/22 | 3,250 | 3,365 | 3,235 | 3,360 | 159,500 |
| 2018/02/21 | 3,250 | 3,290 | 3,240 | 3,280 | 106,300 |
| 2018/02/20 | 3,275 | 3,290 | 3,225 | 3,275 | 97,100 |
| 2018/02/19 | 3,185 | 3,265 | 3,160 | 3,265 | 54,700 |
| 2018/02/16 | 3,105 | 3,195 | 3,090 | 3,170 | 64,500 |
| 2018/02/15 | 3,090 | 3,095 | 3,040 | 3,080 | 113,900 |
| 2018/02/14 | 3,185 | 3,200 | 3,100 | 3,115 | 88,500 |
| 2018/02/13 | 3,240 | 3,250 | 3,180 | 3,210 | 166,300 |
| 2018/02/09 | 3,165 | 3,225 | 3,145 | 3,225 | 204,400 |
| 2018/02/08 | 3,155 | 3,305 | 3,105 | 3,290 | 257,500 |
| 2018/02/07 | 3,450 | 3,545 | 3,180 | 3,180 | 218,100 |
| 2018/02/06 | 3,495 | 3,495 | 3,345 | 3,420 | 164,500 |
| 2018/02/05 | 3,600 | 3,610 | 3,550 | 3,565 | 90,100 |
| 2018/02/02 | 3,575 | 3,650 | 3,575 | 3,635 | 66,500 |
| 2018/02/01 | 3,545 | 3,640 | 3,545 | 3,630 | 69,600 |
| 2018/01/31 | 3,545 | 3,575 | 3,535 | 3,535 | 63,200 |
| 2018/01/30 | 3,650 | 3,650 | 3,555 | 3,570 | 73,700 |
| 2018/01/29 | 3,650 | 3,670 | 3,640 | 3,650 | 29,600 |
| 2018/01/26 | 3,640 | 3,675 | 3,640 | 3,665 | 42,600 |
| 2018/01/25 | 3,670 | 3,670 | 3,635 | 3,640 | 48,600 |
| 2018/01/24 | 3,660 | 3,670 | 3,625 | 3,660 | 52,700 |
| 2018/01/23 | 3,650 | 3,650 | 3,610 | 3,630 | 36,500 |
| 2018/01/22 | 3,685 | 3,685 | 3,605 | 3,615 | 48,000 |
| 2018/01/19 | 3,650 | 3,665 | 3,630 | 3,655 | 72,900 |
| 2018/01/18 | 3,660 | 3,675 | 3,615 | 3,615 | 84,000 |
| 2018/01/17 | 3,625 | 3,655 | 3,620 | 3,655 | 67,900 |
| 2018/01/16 | 3,655 | 3,660 | 3,640 | 3,655 | 79,500 |
| 2018/01/15 | 3,700 | 3,700 | 3,675 | 3,680 | 45,900 |
| 2018/01/12 | 3,680 | 3,700 | 3,660 | 3,675 | 54,500 |
| 2018/01/11 | 3,605 | 3,710 | 3,600 | 3,685 | 130,500 |
| 2018/01/10 | 3,650 | 3,695 | 3,590 | 3,620 | 273,700 |
| 2018/01/09 | 3,800 | 3,810 | 3,760 | 3,785 | 43,300 |
| 2018/01/05 | 3,785 | 3,785 | 3,760 | 3,780 | 44,000 |
| 2018/01/04 | 3,710 | 3,795 | 3,710 | 3,785 | 55,300 |