鉄建建設(1815)の株価時系列情報
鉄建建設(1815)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,488 | 2,496 | 2,459 | 2,462 | 21,400 |
| 2024/07/25 | 2,461 | 2,488 | 2,444 | 2,469 | 67,700 |
| 2024/07/24 | 2,513 | 2,513 | 2,479 | 2,479 | 54,800 |
| 2024/07/23 | 2,519 | 2,534 | 2,507 | 2,519 | 21,600 |
| 2024/07/22 | 2,550 | 2,550 | 2,512 | 2,512 | 26,000 |
| 2024/07/19 | 2,586 | 2,595 | 2,553 | 2,558 | 26,600 |
| 2024/07/18 | 2,617 | 2,625 | 2,599 | 2,603 | 21,900 |
| 2024/07/17 | 2,600 | 2,639 | 2,600 | 2,622 | 18,700 |
| 2024/07/16 | 2,579 | 2,639 | 2,579 | 2,597 | 75,500 |
| 2024/07/12 | 2,572 | 2,612 | 2,561 | 2,572 | 34,800 |
| 2024/07/11 | 2,620 | 2,629 | 2,554 | 2,575 | 133,300 |
| 2024/07/10 | 2,577 | 2,611 | 2,563 | 2,606 | 54,800 |
| 2024/07/09 | 2,549 | 2,590 | 2,532 | 2,575 | 58,000 |
| 2024/07/08 | 2,565 | 2,566 | 2,528 | 2,529 | 37,400 |
| 2024/07/05 | 2,622 | 2,622 | 2,564 | 2,566 | 40,100 |
| 2024/07/04 | 2,590 | 2,624 | 2,587 | 2,618 | 41,100 |
| 2024/07/03 | 2,599 | 2,605 | 2,582 | 2,595 | 33,700 |
| 2024/07/02 | 2,591 | 2,609 | 2,577 | 2,599 | 39,200 |
| 2024/07/01 | 2,615 | 2,626 | 2,600 | 2,604 | 34,700 |
| 2024/06/28 | 2,657 | 2,665 | 2,612 | 2,614 | 31,800 |
| 2024/06/27 | 2,670 | 2,676 | 2,650 | 2,666 | 43,900 |
| 2024/06/26 | 2,655 | 2,659 | 2,625 | 2,659 | 42,500 |
| 2024/06/25 | 2,633 | 2,679 | 2,630 | 2,645 | 46,800 |
| 2024/06/24 | 2,629 | 2,643 | 2,599 | 2,614 | 30,100 |
| 2024/06/21 | 2,574 | 2,638 | 2,573 | 2,616 | 73,700 |
| 2024/06/20 | 2,500 | 2,547 | 2,500 | 2,545 | 53,600 |
| 2024/06/19 | 2,510 | 2,558 | 2,510 | 2,555 | 35,200 |
| 2024/06/18 | 2,520 | 2,541 | 2,510 | 2,510 | 24,300 |
| 2024/06/17 | 2,538 | 2,538 | 2,496 | 2,515 | 37,800 |
| 2024/06/14 | 2,497 | 2,560 | 2,496 | 2,552 | 46,300 |
| 2024/06/13 | 2,552 | 2,553 | 2,502 | 2,502 | 31,900 |
| 2024/06/12 | 2,553 | 2,587 | 2,553 | 2,572 | 28,700 |
| 2024/06/11 | 2,562 | 2,581 | 2,533 | 2,538 | 24,600 |
| 2024/06/10 | 2,525 | 2,568 | 2,523 | 2,561 | 31,900 |
| 2024/06/07 | 2,564 | 2,564 | 2,532 | 2,542 | 37,600 |
| 2024/06/06 | 2,537 | 2,573 | 2,534 | 2,564 | 26,200 |
| 2024/06/05 | 2,558 | 2,564 | 2,533 | 2,545 | 37,800 |
| 2024/06/04 | 2,610 | 2,610 | 2,568 | 2,568 | 40,200 |
| 2024/06/03 | 2,642 | 2,650 | 2,602 | 2,616 | 25,100 |
| 2024/05/31 | 2,630 | 2,635 | 2,610 | 2,635 | 22,600 |
| 2024/05/30 | 2,600 | 2,619 | 2,570 | 2,616 | 30,900 |
| 2024/05/29 | 2,631 | 2,662 | 2,591 | 2,600 | 34,700 |
| 2024/05/28 | 2,602 | 2,639 | 2,601 | 2,620 | 29,300 |
| 2024/05/27 | 2,593 | 2,605 | 2,585 | 2,605 | 18,200 |
| 2024/05/24 | 2,594 | 2,610 | 2,585 | 2,600 | 22,600 |
| 2024/05/23 | 2,619 | 2,640 | 2,570 | 2,609 | 29,600 |
| 2024/05/22 | 2,639 | 2,650 | 2,600 | 2,600 | 40,900 |
| 2024/05/21 | 2,688 | 2,697 | 2,631 | 2,634 | 37,000 |
| 2024/05/20 | 2,671 | 2,683 | 2,660 | 2,666 | 32,200 |
| 2024/05/17 | 2,649 | 2,677 | 2,614 | 2,676 | 28,900 |
| 2024/05/16 | 2,681 | 2,695 | 2,621 | 2,649 | 58,300 |
| 2024/05/15 | 2,629 | 2,667 | 2,597 | 2,651 | 104,500 |
| 2024/05/14 | 2,803 | 2,810 | 2,741 | 2,757 | 55,400 |
| 2024/05/13 | 2,864 | 2,864 | 2,813 | 2,834 | 33,300 |
| 2024/05/10 | 2,822 | 2,855 | 2,813 | 2,836 | 46,800 |
| 2024/05/09 | 2,783 | 2,808 | 2,753 | 2,802 | 29,000 |
| 2024/05/08 | 2,803 | 2,827 | 2,761 | 2,772 | 41,100 |
| 2024/05/07 | 2,836 | 2,840 | 2,805 | 2,828 | 44,700 |
| 2024/05/02 | 2,859 | 2,863 | 2,824 | 2,835 | 34,900 |
| 2024/05/01 | 2,900 | 2,907 | 2,850 | 2,850 | 36,700 |
| 2024/04/30 | 2,870 | 2,894 | 2,850 | 2,882 | 61,300 |
| 2024/04/26 | 2,880 | 2,891 | 2,836 | 2,865 | 58,900 |
| 2024/04/25 | 2,912 | 2,916 | 2,850 | 2,879 | 112,000 |
| 2024/04/24 | 2,947 | 3,005 | 2,906 | 2,927 | 438,000 |
| 2024/04/23 | 2,712 | 2,731 | 2,694 | 2,718 | 28,600 |
| 2024/04/22 | 2,668 | 2,724 | 2,668 | 2,724 | 40,200 |
| 2024/04/19 | 2,650 | 2,670 | 2,592 | 2,641 | 47,200 |
| 2024/04/18 | 2,669 | 2,686 | 2,642 | 2,663 | 22,000 |
| 2024/04/17 | 2,688 | 2,696 | 2,631 | 2,649 | 43,000 |
| 2024/04/16 | 2,750 | 2,750 | 2,677 | 2,686 | 60,200 |
| 2024/04/15 | 2,721 | 2,800 | 2,713 | 2,775 | 69,300 |
| 2024/04/12 | 2,732 | 2,745 | 2,711 | 2,721 | 26,700 |
| 2024/04/11 | 2,715 | 2,746 | 2,683 | 2,732 | 42,500 |
| 2024/04/10 | 2,698 | 2,730 | 2,696 | 2,722 | 31,900 |
| 2024/04/09 | 2,735 | 2,757 | 2,690 | 2,695 | 32,900 |
| 2024/04/08 | 2,706 | 2,728 | 2,691 | 2,719 | 34,400 |
| 2024/04/05 | 2,626 | 2,690 | 2,614 | 2,690 | 57,300 |
| 2024/04/04 | 2,647 | 2,675 | 2,620 | 2,654 | 35,700 |
| 2024/04/03 | 2,569 | 2,686 | 2,555 | 2,663 | 83,700 |
| 2024/04/02 | 2,658 | 2,659 | 2,574 | 2,586 | 61,500 |
| 2024/04/01 | 2,703 | 2,720 | 2,643 | 2,643 | 49,800 |
| 2024/03/29 | 2,694 | 2,715 | 2,666 | 2,703 | 40,200 |
| 2024/03/28 | 2,735 | 2,775 | 2,683 | 2,692 | 73,100 |
| 2024/03/27 | 2,841 | 2,847 | 2,813 | 2,825 | 79,100 |
| 2024/03/26 | 2,780 | 2,815 | 2,771 | 2,812 | 54,100 |
| 2024/03/25 | 2,839 | 2,850 | 2,786 | 2,786 | 87,400 |
| 2024/03/22 | 2,832 | 2,845 | 2,795 | 2,834 | 116,800 |
| 2024/03/21 | 2,746 | 2,860 | 2,745 | 2,832 | 320,200 |
| 2024/03/19 | 2,573 | 2,599 | 2,560 | 2,580 | 47,100 |
| 2024/03/18 | 2,608 | 2,629 | 2,561 | 2,573 | 65,200 |
| 2024/03/15 | 2,558 | 2,640 | 2,550 | 2,608 | 90,300 |
| 2024/03/14 | 2,518 | 2,539 | 2,501 | 2,533 | 49,700 |
| 2024/03/13 | 2,558 | 2,561 | 2,492 | 2,518 | 44,000 |
| 2024/03/12 | 2,524 | 2,529 | 2,481 | 2,529 | 44,200 |
| 2024/03/11 | 2,583 | 2,604 | 2,506 | 2,531 | 67,200 |
| 2024/03/08 | 2,477 | 2,585 | 2,477 | 2,583 | 102,300 |
| 2024/03/07 | 2,487 | 2,511 | 2,476 | 2,488 | 50,200 |
| 2024/03/06 | 2,461 | 2,490 | 2,450 | 2,472 | 53,300 |
| 2024/03/05 | 2,425 | 2,470 | 2,425 | 2,461 | 42,700 |
| 2024/03/04 | 2,445 | 2,455 | 2,420 | 2,431 | 53,000 |
| 2024/03/01 | 2,441 | 2,460 | 2,421 | 2,445 | 52,100 |
| 2024/02/29 | 2,450 | 2,494 | 2,436 | 2,444 | 53,600 |
| 2024/02/28 | 2,477 | 2,497 | 2,457 | 2,478 | 55,800 |
| 2024/02/27 | 2,486 | 2,530 | 2,474 | 2,490 | 68,100 |
| 2024/02/26 | 2,489 | 2,530 | 2,488 | 2,488 | 61,100 |
| 2024/02/22 | 2,482 | 2,533 | 2,481 | 2,504 | 53,300 |
| 2024/02/21 | 2,483 | 2,520 | 2,471 | 2,484 | 48,800 |
| 2024/02/20 | 2,559 | 2,559 | 2,471 | 2,471 | 99,200 |
| 2024/02/19 | 2,420 | 2,561 | 2,420 | 2,561 | 129,600 |
| 2024/02/16 | 2,340 | 2,419 | 2,307 | 2,413 | 185,600 |
| 2024/02/15 | 2,351 | 2,410 | 2,308 | 2,349 | 298,900 |
| 2024/02/14 | 2,170 | 2,170 | 2,122 | 2,135 | 45,900 |
| 2024/02/13 | 2,186 | 2,186 | 2,154 | 2,170 | 40,500 |
| 2024/02/09 | 2,186 | 2,195 | 2,167 | 2,167 | 43,300 |
| 2024/02/08 | 2,200 | 2,211 | 2,177 | 2,203 | 51,500 |
| 2024/02/07 | 2,195 | 2,224 | 2,191 | 2,218 | 46,400 |
| 2024/02/06 | 2,201 | 2,222 | 2,192 | 2,202 | 41,400 |
| 2024/02/05 | 2,180 | 2,210 | 2,180 | 2,204 | 53,600 |
| 2024/02/02 | 2,180 | 2,181 | 2,146 | 2,173 | 48,500 |
| 2024/02/01 | 2,176 | 2,189 | 2,154 | 2,183 | 38,300 |
| 2024/01/31 | 2,124 | 2,177 | 2,124 | 2,177 | 47,700 |
| 2024/01/30 | 2,119 | 2,150 | 2,111 | 2,140 | 66,400 |
| 2024/01/29 | 2,080 | 2,115 | 2,080 | 2,114 | 50,600 |
| 2024/01/26 | 2,084 | 2,090 | 2,077 | 2,080 | 68,300 |
| 2024/01/25 | 2,050 | 2,090 | 2,050 | 2,085 | 70,200 |
| 2024/01/24 | 2,062 | 2,069 | 2,040 | 2,051 | 86,500 |
| 2024/01/23 | 2,072 | 2,079 | 2,056 | 2,058 | 63,000 |
| 2024/01/22 | 2,067 | 2,075 | 2,058 | 2,070 | 55,800 |
| 2024/01/19 | 2,058 | 2,063 | 2,049 | 2,058 | 41,200 |
| 2024/01/18 | 2,046 | 2,066 | 2,046 | 2,057 | 26,300 |
| 2024/01/17 | 2,060 | 2,065 | 2,046 | 2,046 | 31,700 |
| 2024/01/16 | 2,062 | 2,062 | 2,046 | 2,049 | 19,700 |
| 2024/01/15 | 2,040 | 2,062 | 2,031 | 2,061 | 33,800 |
| 2024/01/12 | 2,046 | 2,056 | 2,022 | 2,029 | 29,400 |
| 2024/01/11 | 2,060 | 2,064 | 2,043 | 2,048 | 47,300 |
| 2024/01/10 | 2,050 | 2,060 | 2,041 | 2,052 | 27,500 |
| 2024/01/09 | 2,059 | 2,067 | 2,043 | 2,045 | 24,700 |
| 2024/01/05 | 2,056 | 2,060 | 2,048 | 2,052 | 35,100 |
| 2024/01/04 | 2,061 | 2,071 | 2,037 | 2,045 | 42,900 |
| 2023/12/29 | 1,981 | 2,007 | 1,981 | 2,007 | 34,800 |
| 2023/12/28 | 1,958 | 1,981 | 1,956 | 1,980 | 24,400 |
| 2023/12/27 | 1,930 | 1,970 | 1,930 | 1,960 | 48,700 |
| 2023/12/26 | 1,913 | 1,923 | 1,910 | 1,920 | 24,600 |
| 2023/12/25 | 1,932 | 1,933 | 1,911 | 1,912 | 22,400 |
| 2023/12/22 | 1,896 | 1,919 | 1,896 | 1,919 | 22,600 |
| 2023/12/21 | 1,897 | 1,901 | 1,890 | 1,892 | 35,000 |
| 2023/12/20 | 1,909 | 1,915 | 1,898 | 1,904 | 28,700 |
| 2023/12/19 | 1,901 | 1,914 | 1,899 | 1,909 | 19,900 |
| 2023/12/18 | 1,896 | 1,910 | 1,880 | 1,905 | 30,900 |
| 2023/12/15 | 1,910 | 1,910 | 1,888 | 1,905 | 34,000 |
| 2023/12/14 | 1,928 | 1,935 | 1,892 | 1,900 | 38,000 |
| 2023/12/13 | 1,926 | 1,926 | 1,910 | 1,919 | 34,100 |
| 2023/12/12 | 1,942 | 1,942 | 1,918 | 1,920 | 35,600 |
| 2023/12/11 | 1,923 | 1,942 | 1,917 | 1,942 | 34,000 |
| 2023/12/08 | 1,935 | 1,941 | 1,902 | 1,912 | 60,000 |
| 2023/12/07 | 1,941 | 1,949 | 1,937 | 1,944 | 24,500 |
| 2023/12/06 | 1,935 | 1,961 | 1,932 | 1,953 | 30,100 |
| 2023/12/05 | 1,940 | 1,953 | 1,926 | 1,926 | 23,900 |
| 2023/12/04 | 1,955 | 1,955 | 1,931 | 1,945 | 26,500 |
| 2023/12/01 | 1,953 | 1,965 | 1,952 | 1,955 | 16,700 |
| 2023/11/30 | 1,943 | 1,959 | 1,933 | 1,953 | 14,400 |
| 2023/11/29 | 1,965 | 1,967 | 1,944 | 1,944 | 18,200 |
| 2023/11/28 | 1,962 | 1,967 | 1,956 | 1,964 | 16,100 |
| 2023/11/27 | 1,970 | 1,970 | 1,945 | 1,954 | 42,800 |
| 2023/11/24 | 1,991 | 1,991 | 1,965 | 1,973 | 20,500 |
| 2023/11/22 | 1,980 | 1,998 | 1,930 | 1,965 | 38,300 |
| 2023/11/21 | 1,982 | 2,027 | 1,968 | 1,977 | 50,400 |
| 2023/11/20 | 1,998 | 2,003 | 1,976 | 1,981 | 17,100 |
| 2023/11/17 | 1,976 | 2,000 | 1,976 | 1,998 | 16,800 |
| 2023/11/16 | 1,983 | 1,991 | 1,963 | 1,970 | 20,400 |
| 2023/11/15 | 2,000 | 2,000 | 1,967 | 1,983 | 51,600 |
| 2023/11/14 | 2,039 | 2,039 | 2,005 | 2,020 | 13,900 |
| 2023/11/13 | 2,048 | 2,048 | 2,009 | 2,022 | 33,100 |
| 2023/11/10 | 1,987 | 2,027 | 1,984 | 2,027 | 20,600 |
| 2023/11/09 | 1,985 | 1,994 | 1,962 | 1,990 | 16,500 |
| 2023/11/08 | 2,041 | 2,041 | 1,960 | 1,974 | 41,100 |
| 2023/11/07 | 2,057 | 2,068 | 2,040 | 2,041 | 21,700 |
| 2023/11/06 | 2,084 | 2,084 | 2,051 | 2,057 | 20,900 |
| 2023/11/02 | 2,065 | 2,065 | 2,037 | 2,053 | 17,700 |
| 2023/11/01 | 2,050 | 2,068 | 2,039 | 2,063 | 24,200 |
| 2023/10/31 | 1,994 | 2,036 | 1,994 | 2,036 | 22,400 |
| 2023/10/30 | 2,008 | 2,021 | 1,990 | 2,002 | 27,600 |
| 2023/10/27 | 2,000 | 2,030 | 1,999 | 2,030 | 29,300 |
| 2023/10/26 | 1,991 | 2,014 | 1,973 | 1,991 | 20,600 |
| 2023/10/25 | 2,000 | 2,008 | 1,990 | 1,993 | 22,300 |
| 2023/10/24 | 1,986 | 1,987 | 1,941 | 1,977 | 45,900 |
| 2023/10/23 | 1,992 | 2,006 | 1,982 | 1,982 | 15,500 |
| 2023/10/20 | 1,981 | 2,005 | 1,981 | 1,999 | 13,100 |
| 2023/10/19 | 1,995 | 2,000 | 1,984 | 1,988 | 11,200 |
| 2023/10/18 | 1,990 | 1,997 | 1,980 | 1,995 | 17,200 |
| 2023/10/17 | 1,999 | 2,014 | 1,981 | 1,990 | 17,000 |
| 2023/10/16 | 2,010 | 2,020 | 1,977 | 1,984 | 24,100 |
| 2023/10/13 | 2,049 | 2,049 | 2,012 | 2,013 | 10,700 |
| 2023/10/12 | 2,061 | 2,079 | 2,039 | 2,057 | 28,100 |
| 2023/10/11 | 2,099 | 2,099 | 2,061 | 2,066 | 21,000 |
| 2023/10/10 | 2,114 | 2,114 | 2,081 | 2,092 | 16,600 |
| 2023/10/06 | 2,032 | 2,078 | 2,032 | 2,064 | 19,100 |
| 2023/10/05 | 2,002 | 2,045 | 2,002 | 2,045 | 23,200 |
| 2023/10/04 | 2,021 | 2,039 | 1,997 | 1,997 | 36,700 |
| 2023/10/03 | 2,092 | 2,097 | 2,044 | 2,055 | 41,900 |