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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,345 | 3,370 | 3,345 | 3,360 | 47,900 |
| 2024/12/27 | 3,320 | 3,350 | 3,295 | 3,340 | 51,600 |
| 2024/12/26 | 3,230 | 3,305 | 3,230 | 3,300 | 62,800 |
| 2024/12/25 | 3,250 | 3,250 | 3,205 | 3,230 | 52,000 |
| 2024/12/24 | 3,250 | 3,250 | 3,195 | 3,205 | 50,800 |
| 2024/12/23 | 3,190 | 3,215 | 3,190 | 3,215 | 56,600 |
| 2024/12/20 | 3,215 | 3,225 | 3,190 | 3,190 | 66,700 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,205 | 43,800 |
| 2024/12/18 | 3,170 | 3,185 | 3,155 | 3,175 | 37,300 |
| 2024/12/17 | 3,220 | 3,220 | 3,185 | 3,190 | 32,600 |
| 2024/12/16 | 3,220 | 3,225 | 3,185 | 3,185 | 38,700 |
| 2024/12/13 | 3,210 | 3,245 | 3,205 | 3,230 | 50,500 |
| 2024/12/12 | 3,275 | 3,275 | 3,235 | 3,250 | 47,300 |
| 2024/12/11 | 3,215 | 3,240 | 3,205 | 3,230 | 32,800 |
| 2024/12/10 | 3,300 | 3,300 | 3,195 | 3,220 | 49,600 |
| 2024/12/09 | 3,285 | 3,315 | 3,275 | 3,290 | 64,000 |
| 2024/12/06 | 3,255 | 3,285 | 3,235 | 3,270 | 39,300 |
| 2024/12/05 | 3,245 | 3,260 | 3,225 | 3,245 | 44,600 |
| 2024/12/04 | 3,225 | 3,240 | 3,200 | 3,215 | 47,500 |
| 2024/12/03 | 3,220 | 3,255 | 3,205 | 3,225 | 60,500 |
| 2024/12/02 | 3,210 | 3,215 | 3,190 | 3,200 | 48,500 |
| 2024/11/29 | 3,190 | 3,230 | 3,185 | 3,210 | 46,100 |
| 2024/11/28 | 3,160 | 3,205 | 3,160 | 3,200 | 34,800 |
| 2024/11/27 | 3,215 | 3,215 | 3,145 | 3,165 | 44,600 |
| 2024/11/26 | 3,225 | 3,230 | 3,200 | 3,230 | 40,900 |
| 2024/11/25 | 3,240 | 3,245 | 3,190 | 3,190 | 42,900 |
| 2024/11/22 | 3,135 | 3,200 | 3,115 | 3,185 | 52,100 |
| 2024/11/21 | 3,115 | 3,160 | 3,115 | 3,145 | 47,600 |
| 2024/11/20 | 3,140 | 3,160 | 3,105 | 3,115 | 50,900 |
| 2024/11/19 | 3,150 | 3,185 | 3,140 | 3,145 | 36,800 |
| 2024/11/18 | 3,140 | 3,190 | 3,140 | 3,150 | 51,300 |
| 2024/11/15 | 3,155 | 3,185 | 3,140 | 3,155 | 54,600 |
| 2024/11/14 | 3,160 | 3,185 | 3,135 | 3,155 | 94,600 |
| 2024/11/13 | 3,220 | 3,230 | 3,170 | 3,175 | 87,400 |
| 2024/11/12 | 3,190 | 3,225 | 3,180 | 3,205 | 69,300 |
| 2024/11/11 | 3,190 | 3,190 | 3,125 | 3,160 | 99,600 |
| 2024/11/08 | 3,295 | 3,365 | 3,215 | 3,215 | 147,600 |
| 2024/11/07 | 3,220 | 3,295 | 3,200 | 3,225 | 87,600 |
| 2024/11/06 | 3,225 | 3,245 | 3,200 | 3,210 | 69,900 |
| 2024/11/05 | 3,250 | 3,260 | 3,215 | 3,230 | 26,700 |
| 2024/11/01 | 3,280 | 3,305 | 3,245 | 3,245 | 39,200 |
| 2024/10/31 | 3,285 | 3,315 | 3,275 | 3,300 | 52,200 |
| 2024/10/30 | 3,245 | 3,285 | 3,225 | 3,285 | 329,800 |
| 2024/10/29 | 3,230 | 3,255 | 3,200 | 3,255 | 49,400 |
| 2024/10/28 | 3,245 | 3,275 | 3,220 | 3,235 | 29,200 |
| 2024/10/25 | 3,255 | 3,265 | 3,230 | 3,245 | 48,800 |
| 2024/10/24 | 3,220 | 3,255 | 3,190 | 3,245 | 52,400 |
| 2024/10/23 | 3,260 | 3,265 | 3,220 | 3,245 | 62,700 |
| 2024/10/22 | 3,310 | 3,315 | 3,255 | 3,270 | 60,500 |
| 2024/10/21 | 3,290 | 3,300 | 3,260 | 3,285 | 40,900 |
| 2024/10/18 | 3,290 | 3,310 | 3,250 | 3,290 | 48,000 |
| 2024/10/17 | 3,330 | 3,330 | 3,280 | 3,290 | 59,400 |
| 2024/10/16 | 3,350 | 3,395 | 3,325 | 3,325 | 57,900 |
| 2024/10/15 | 3,345 | 3,390 | 3,325 | 3,380 | 67,100 |
| 2024/10/11 | 3,350 | 3,380 | 3,325 | 3,335 | 74,800 |
| 2024/10/10 | 3,390 | 3,390 | 3,335 | 3,365 | 59,600 |
| 2024/10/09 | 3,440 | 3,440 | 3,380 | 3,390 | 82,200 |
| 2024/10/08 | 3,420 | 3,445 | 3,400 | 3,415 | 55,700 |
| 2024/10/07 | 3,450 | 3,465 | 3,420 | 3,450 | 49,300 |
| 2024/10/04 | 3,410 | 3,440 | 3,395 | 3,395 | 46,600 |
| 2024/10/03 | 3,450 | 3,455 | 3,400 | 3,400 | 37,500 |
| 2024/10/02 | 3,460 | 3,460 | 3,380 | 3,390 | 49,800 |
| 2024/10/01 | 3,450 | 3,475 | 3,440 | 3,470 | 44,700 |
| 2024/09/30 | 3,380 | 3,450 | 3,360 | 3,410 | 73,200 |
| 2024/09/27 | 3,425 | 3,470 | 3,415 | 3,455 | 56,500 |
| 2024/09/26 | 3,435 | 3,495 | 3,420 | 3,475 | 82,300 |
| 2024/09/25 | 3,410 | 3,430 | 3,370 | 3,410 | 79,900 |
| 2024/09/24 | 3,450 | 3,450 | 3,405 | 3,415 | 45,700 |
| 2024/09/20 | 3,420 | 3,445 | 3,395 | 3,410 | 108,700 |
| 2024/09/19 | 3,460 | 3,465 | 3,410 | 3,425 | 69,400 |
| 2024/09/18 | 3,435 | 3,435 | 3,405 | 3,420 | 55,900 |
| 2024/09/17 | 3,400 | 3,410 | 3,360 | 3,395 | 51,900 |
| 2024/09/13 | 3,385 | 3,400 | 3,375 | 3,390 | 44,800 |
| 2024/09/12 | 3,395 | 3,470 | 3,385 | 3,400 | 41,200 |
| 2024/09/11 | 3,440 | 3,440 | 3,365 | 3,380 | 40,500 |
| 2024/09/10 | 3,440 | 3,460 | 3,410 | 3,420 | 29,300 |
| 2024/09/09 | 3,395 | 3,440 | 3,380 | 3,440 | 52,000 |
| 2024/09/06 | 3,395 | 3,435 | 3,395 | 3,415 | 50,000 |
| 2024/09/05 | 3,385 | 3,425 | 3,355 | 3,400 | 37,700 |
| 2024/09/04 | 3,300 | 3,420 | 3,285 | 3,365 | 72,700 |
| 2024/09/03 | 3,355 | 3,375 | 3,310 | 3,365 | 63,800 |
| 2024/09/02 | 3,390 | 3,395 | 3,325 | 3,355 | 53,100 |
| 2024/08/30 | 3,405 | 3,430 | 3,385 | 3,390 | 59,300 |
| 2024/08/29 | 3,440 | 3,440 | 3,385 | 3,385 | 39,100 |
| 2024/08/28 | 3,445 | 3,455 | 3,375 | 3,425 | 93,800 |
| 2024/08/27 | 3,370 | 3,445 | 3,370 | 3,430 | 42,400 |
| 2024/08/26 | 3,330 | 3,395 | 3,330 | 3,380 | 34,400 |
| 2024/08/23 | 3,365 | 3,375 | 3,330 | 3,345 | 31,200 |
| 2024/08/22 | 3,370 | 3,380 | 3,330 | 3,350 | 44,800 |
| 2024/08/21 | 3,325 | 3,375 | 3,310 | 3,340 | 74,300 |
| 2024/08/20 | 3,265 | 3,345 | 3,265 | 3,330 | 84,900 |
| 2024/08/19 | 3,200 | 3,275 | 3,195 | 3,245 | 105,600 |
| 2024/08/16 | 3,200 | 3,200 | 3,140 | 3,180 | 28,600 |
| 2024/08/15 | 3,125 | 3,170 | 3,095 | 3,140 | 56,000 |
| 2024/08/14 | 3,100 | 3,135 | 3,015 | 3,105 | 101,900 |
| 2024/08/13 | 3,170 | 3,190 | 3,100 | 3,150 | 99,200 |
| 2024/08/09 | 3,085 | 3,125 | 3,060 | 3,100 | 131,100 |
| 2024/08/08 | 3,045 | 3,105 | 2,977 | 3,015 | 126,900 |
| 2024/08/07 | 2,946 | 3,010 | 2,881 | 2,893 | 97,100 |
| 2024/08/06 | 2,888 | 2,998 | 2,836 | 2,918 | 107,300 |
| 2024/08/05 | 2,885 | 2,885 | 2,683 | 2,717 | 94,800 |
| 2024/08/02 | 3,115 | 3,115 | 2,978 | 2,985 | 73,400 |
| 2024/08/01 | 3,205 | 3,205 | 3,135 | 3,140 | 47,200 |
| 2024/07/31 | 3,145 | 3,270 | 3,145 | 3,260 | 41,400 |
| 2024/07/30 | 3,210 | 3,215 | 3,145 | 3,175 | 41,300 |
| 2024/07/29 | 3,180 | 3,225 | 3,180 | 3,210 | 22,000 |
| 2024/07/26 | 3,210 | 3,220 | 3,160 | 3,170 | 44,800 |
| 2024/07/25 | 3,240 | 3,255 | 3,210 | 3,235 | 43,300 |
| 2024/07/24 | 3,295 | 3,295 | 3,235 | 3,245 | 31,100 |
| 2024/07/23 | 3,315 | 3,335 | 3,295 | 3,295 | 28,300 |
| 2024/07/22 | 3,290 | 3,320 | 3,270 | 3,285 | 24,100 |
| 2024/07/19 | 3,310 | 3,310 | 3,255 | 3,285 | 45,000 |
| 2024/07/18 | 3,275 | 3,350 | 3,265 | 3,310 | 59,700 |
| 2024/07/17 | 3,260 | 3,290 | 3,255 | 3,275 | 38,600 |
| 2024/07/16 | 3,240 | 3,280 | 3,230 | 3,255 | 32,900 |
| 2024/07/12 | 3,200 | 3,245 | 3,200 | 3,225 | 28,900 |
| 2024/07/11 | 3,225 | 3,225 | 3,185 | 3,200 | 35,100 |
| 2024/07/10 | 3,150 | 3,200 | 3,145 | 3,185 | 51,600 |
| 2024/07/09 | 3,150 | 3,175 | 3,125 | 3,165 | 41,900 |
| 2024/07/08 | 3,150 | 3,160 | 3,115 | 3,145 | 31,600 |
| 2024/07/05 | 3,195 | 3,195 | 3,160 | 3,160 | 27,500 |
| 2024/07/04 | 3,200 | 3,210 | 3,165 | 3,200 | 20,900 |
| 2024/07/03 | 3,215 | 3,215 | 3,180 | 3,205 | 36,600 |
| 2024/07/02 | 3,180 | 3,220 | 3,165 | 3,215 | 46,000 |
| 2024/07/01 | 3,215 | 3,215 | 3,160 | 3,175 | 41,100 |
| 2024/06/28 | 3,220 | 3,220 | 3,170 | 3,190 | 48,600 |
| 2024/06/27 | 3,200 | 3,235 | 3,180 | 3,225 | 36,700 |
| 2024/06/26 | 3,210 | 3,220 | 3,180 | 3,200 | 33,900 |
| 2024/06/25 | 3,220 | 3,225 | 3,190 | 3,190 | 39,200 |
| 2024/06/24 | 3,180 | 3,210 | 3,180 | 3,190 | 53,600 |
| 2024/06/21 | 3,170 | 3,210 | 3,155 | 3,155 | 130,900 |
| 2024/06/20 | 3,145 | 3,160 | 3,120 | 3,160 | 63,200 |
| 2024/06/19 | 3,130 | 3,150 | 3,115 | 3,145 | 25,600 |
| 2024/06/18 | 3,120 | 3,140 | 3,110 | 3,120 | 43,700 |
| 2024/06/17 | 3,070 | 3,110 | 3,055 | 3,110 | 56,400 |
| 2024/06/14 | 3,045 | 3,145 | 3,035 | 3,105 | 119,200 |
| 2024/06/13 | 3,100 | 3,110 | 3,015 | 3,030 | 61,300 |
| 2024/06/12 | 3,075 | 3,145 | 3,070 | 3,120 | 32,900 |
| 2024/06/11 | 3,080 | 3,130 | 3,070 | 3,100 | 45,700 |
| 2024/06/10 | 3,070 | 3,115 | 3,065 | 3,100 | 44,500 |
| 2024/06/07 | 3,095 | 3,110 | 3,075 | 3,090 | 53,000 |
| 2024/06/06 | 3,165 | 3,165 | 3,095 | 3,110 | 32,500 |
| 2024/06/05 | 3,130 | 3,165 | 3,125 | 3,145 | 48,100 |
| 2024/06/04 | 3,200 | 3,215 | 3,175 | 3,175 | 38,700 |
| 2024/06/03 | 3,220 | 3,235 | 3,195 | 3,225 | 63,600 |
| 2024/05/31 | 3,110 | 3,170 | 3,060 | 3,165 | 105,800 |
| 2024/05/30 | 3,010 | 3,065 | 2,999 | 3,055 | 53,100 |
| 2024/05/29 | 3,065 | 3,070 | 3,035 | 3,040 | 29,100 |
| 2024/05/28 | 3,075 | 3,085 | 3,050 | 3,065 | 43,000 |
| 2024/05/27 | 3,080 | 3,080 | 3,045 | 3,075 | 19,300 |
| 2024/05/24 | 3,050 | 3,115 | 3,050 | 3,080 | 34,600 |
| 2024/05/23 | 3,025 | 3,085 | 3,020 | 3,070 | 47,000 |
| 2024/05/22 | 3,060 | 3,070 | 3,035 | 3,040 | 37,400 |
| 2024/05/21 | 3,055 | 3,075 | 3,050 | 3,050 | 35,900 |
| 2024/05/20 | 3,100 | 3,100 | 3,050 | 3,055 | 68,100 |
| 2024/05/17 | 3,075 | 3,145 | 3,055 | 3,085 | 50,700 |
| 2024/05/16 | 3,130 | 3,170 | 3,090 | 3,110 | 141,600 |
| 2024/05/15 | 3,115 | 3,260 | 3,090 | 3,110 | 202,900 |
| 2024/05/14 | 3,095 | 3,095 | 3,040 | 3,085 | 54,500 |
| 2024/05/13 | 3,085 | 3,115 | 3,065 | 3,115 | 47,500 |
| 2024/05/10 | 3,105 | 3,115 | 3,045 | 3,065 | 56,100 |
| 2024/05/09 | 3,050 | 3,115 | 3,050 | 3,080 | 31,400 |
| 2024/05/08 | 3,115 | 3,115 | 3,060 | 3,060 | 48,700 |
| 2024/05/07 | 3,090 | 3,120 | 3,070 | 3,120 | 58,600 |
| 2024/05/02 | 3,095 | 3,115 | 3,080 | 3,105 | 44,000 |
| 2024/05/01 | 3,155 | 3,155 | 3,080 | 3,085 | 34,100 |
| 2024/04/30 | 3,130 | 3,180 | 3,075 | 3,160 | 98,400 |
| 2024/04/26 | 3,085 | 3,145 | 3,075 | 3,125 | 79,800 |
| 2024/04/25 | 3,140 | 3,140 | 3,080 | 3,100 | 60,800 |
| 2024/04/24 | 3,085 | 3,135 | 3,080 | 3,135 | 106,800 |
| 2024/04/23 | 3,030 | 3,050 | 3,015 | 3,045 | 36,700 |
| 2024/04/22 | 3,000 | 3,030 | 2,970 | 3,020 | 44,500 |
| 2024/04/19 | 2,985 | 3,000 | 2,931 | 2,963 | 63,100 |
| 2024/04/18 | 3,035 | 3,035 | 2,995 | 3,000 | 47,700 |
| 2024/04/17 | 3,050 | 3,050 | 2,974 | 3,005 | 50,200 |
| 2024/04/16 | 3,120 | 3,120 | 3,010 | 3,050 | 64,600 |
| 2024/04/15 | 3,110 | 3,155 | 3,095 | 3,145 | 49,600 |
| 2024/04/12 | 3,145 | 3,165 | 3,120 | 3,145 | 56,600 |
| 2024/04/11 | 3,085 | 3,140 | 3,060 | 3,135 | 77,500 |
| 2024/04/10 | 3,095 | 3,135 | 3,085 | 3,125 | 51,500 |
| 2024/04/09 | 3,070 | 3,095 | 3,060 | 3,090 | 63,800 |
| 2024/04/08 | 3,035 | 3,075 | 3,035 | 3,060 | 72,300 |
| 2024/04/05 | 2,966 | 3,035 | 2,966 | 3,035 | 54,600 |
| 2024/04/04 | 2,980 | 3,015 | 2,950 | 2,998 | 100,200 |
| 2024/04/03 | 2,951 | 2,955 | 2,914 | 2,950 | 67,700 |
| 2024/04/02 | 2,999 | 3,005 | 2,932 | 2,953 | 91,800 |
| 2024/04/01 | 3,010 | 3,040 | 2,994 | 3,005 | 63,000 |
| 2024/03/29 | 3,000 | 3,010 | 2,982 | 3,005 | 46,600 |
| 2024/03/28 | 3,000 | 3,030 | 2,981 | 2,981 | 65,700 |
| 2024/03/27 | 3,085 | 3,095 | 3,065 | 3,070 | 85,300 |
| 2024/03/26 | 3,055 | 3,070 | 3,030 | 3,060 | 49,500 |
| 2024/03/25 | 3,065 | 3,085 | 3,040 | 3,050 | 69,200 |
| 2024/03/22 | 3,090 | 3,090 | 3,050 | 3,065 | 45,400 |
| 2024/03/21 | 3,065 | 3,095 | 3,050 | 3,075 | 50,700 |
| 2024/03/19 | 3,060 | 3,100 | 3,050 | 3,075 | 49,500 |
| 2024/03/18 | 3,075 | 3,080 | 3,045 | 3,055 | 50,800 |
| 2024/03/15 | 3,020 | 3,085 | 3,020 | 3,055 | 39,100 |
| 2024/03/14 | 3,015 | 3,070 | 3,015 | 3,055 | 56,200 |
| 2024/03/13 | 3,060 | 3,065 | 2,984 | 3,000 | 49,300 |
| 2024/03/12 | 3,005 | 3,050 | 2,990 | 3,050 | 72,300 |
| 2024/03/11 | 3,020 | 3,020 | 2,970 | 3,010 | 64,800 |
| 2024/03/08 | 2,962 | 3,025 | 2,959 | 3,025 | 70,100 |
| 2024/03/07 | 3,020 | 3,020 | 2,990 | 3,000 | 46,700 |
| 2024/03/06 | 3,000 | 3,020 | 2,988 | 3,000 | 42,500 |
| 2024/03/05 | 3,000 | 3,015 | 2,980 | 3,000 | 53,500 |
| 2024/03/04 | 3,055 | 3,055 | 2,988 | 3,005 | 65,500 |
| 2024/03/01 | 3,065 | 3,080 | 3,045 | 3,060 | 43,400 |
| 2024/02/29 | 3,095 | 3,095 | 3,040 | 3,050 | 85,900 |
| 2024/02/28 | 3,070 | 3,095 | 3,060 | 3,070 | 34,600 |
| 2024/02/27 | 3,075 | 3,100 | 3,050 | 3,070 | 55,900 |
| 2024/02/26 | 3,070 | 3,085 | 3,050 | 3,060 | 40,300 |
| 2024/02/22 | 3,050 | 3,055 | 3,025 | 3,055 | 70,800 |
| 2024/02/21 | 3,025 | 3,040 | 2,992 | 3,005 | 67,900 |
| 2024/02/20 | 3,040 | 3,055 | 3,015 | 3,040 | 54,900 |
| 2024/02/19 | 3,015 | 3,035 | 3,010 | 3,035 | 38,700 |
| 2024/02/16 | 3,015 | 3,025 | 2,997 | 3,010 | 64,300 |
| 2024/02/15 | 3,020 | 3,030 | 2,967 | 2,984 | 45,200 |
| 2024/02/14 | 3,030 | 3,055 | 2,998 | 3,015 | 48,200 |
| 2024/02/13 | 3,050 | 3,075 | 3,020 | 3,055 | 55,900 |
| 2024/02/09 | 2,962 | 3,025 | 2,951 | 3,010 | 84,600 |
| 2024/02/08 | 3,000 | 3,140 | 2,951 | 3,020 | 148,000 |
| 2024/02/07 | 2,995 | 3,010 | 2,970 | 2,988 | 87,700 |
| 2024/02/06 | 3,025 | 3,035 | 3,000 | 3,010 | 48,800 |
| 2024/02/05 | 3,050 | 3,085 | 3,040 | 3,045 | 63,900 |
| 2024/02/02 | 3,070 | 3,070 | 3,030 | 3,055 | 80,000 |
| 2024/02/01 | 3,000 | 3,060 | 3,000 | 3,025 | 44,400 |
| 2024/01/31 | 3,015 | 3,050 | 2,995 | 3,040 | 36,600 |
| 2024/01/30 | 3,060 | 3,060 | 3,020 | 3,030 | 31,400 |
| 2024/01/29 | 2,995 | 3,075 | 2,995 | 3,065 | 31,500 |
| 2024/01/26 | 3,025 | 3,030 | 2,994 | 2,994 | 39,200 |
| 2024/01/25 | 3,015 | 3,045 | 3,015 | 3,025 | 44,700 |
| 2024/01/24 | 3,035 | 3,040 | 2,996 | 3,010 | 39,800 |
| 2024/01/23 | 3,085 | 3,095 | 3,045 | 3,050 | 33,000 |
| 2024/01/22 | 3,035 | 3,080 | 3,035 | 3,070 | 29,300 |
| 2024/01/19 | 3,045 | 3,050 | 3,020 | 3,035 | 34,300 |
| 2024/01/18 | 3,050 | 3,075 | 3,025 | 3,040 | 36,600 |
| 2024/01/17 | 3,110 | 3,135 | 3,065 | 3,065 | 37,600 |
| 2024/01/16 | 3,165 | 3,165 | 3,090 | 3,100 | 30,400 |
| 2024/01/15 | 3,135 | 3,185 | 3,135 | 3,170 | 41,400 |
| 2024/01/12 | 3,145 | 3,160 | 3,105 | 3,125 | 43,300 |
| 2024/01/11 | 3,160 | 3,165 | 3,120 | 3,130 | 53,200 |
| 2024/01/10 | 3,135 | 3,145 | 3,110 | 3,135 | 60,400 |
| 2024/01/09 | 3,090 | 3,145 | 3,085 | 3,135 | 35,800 |
| 2024/01/05 | 3,175 | 3,175 | 3,085 | 3,090 | 43,400 |
| 2024/01/04 | 3,225 | 3,225 | 3,130 | 3,140 | 81,600 |