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 |
|---|---|---|---|---|---|
| 1983/12/28 | 274 | 284 | 274 | 284 | 323,000 |
| 1983/12/27 | 265 | 269 | 262 | 269 | 235,000 |
| 1983/12/26 | 262 | 264 | 260 | 264 | 262,000 |
| 1983/12/24 | 263 | 270 | 261 | 266 | 101,000 |
| 1983/12/23 | 275 | 275 | 260 | 260 | 297,000 |
| 1983/12/22 | 256 | 272 | 255 | 269 | 366,000 |
| 1983/12/21 | 253 | 255 | 252 | 255 | 184,000 |
| 1983/12/20 | 251 | 255 | 250 | 252 | 112,000 |
| 1983/12/19 | 246 | 252 | 246 | 250 | 80,000 |
| 1983/12/17 | 250 | 252 | 250 | 251 | 50,000 |
| 1983/12/16 | 255 | 255 | 249 | 252 | 156,000 |
| 1983/12/15 | 253 | 255 | 250 | 250 | 136,000 |
| 1983/12/14 | 255 | 255 | 252 | 252 | 67,000 |
| 1983/12/13 | 256 | 260 | 252 | 255 | 85,000 |
| 1983/12/12 | 256 | 260 | 256 | 256 | 84,000 |
| 1983/12/09 | 255 | 257 | 250 | 255 | 121,000 |
| 1983/12/08 | 250 | 255 | 250 | 255 | 140,000 |
| 1983/12/07 | 251 | 255 | 250 | 250 | 179,000 |
| 1983/12/06 | 253 | 255 | 250 | 250 | 198,000 |
| 1983/12/05 | 252 | 255 | 252 | 252 | 83,000 |
| 1983/12/03 | 254 | 255 | 252 | 252 | 84,000 |
| 1983/12/02 | 259 | 259 | 255 | 256 | 96,000 |
| 1983/12/01 | 253 | 260 | 253 | 255 | 71,000 |
| 1983/11/30 | 252 | 253 | 252 | 252 | 64,000 |
| 1983/11/29 | 258 | 260 | 252 | 252 | 155,000 |
| 1983/11/28 | 263 | 265 | 258 | 258 | 115,000 |
| 1983/11/26 | 261 | 263 | 259 | 262 | 83,000 |
| 1983/11/25 | 265 | 265 | 260 | 260 | 107,000 |
| 1983/11/24 | 276 | 276 | 258 | 260 | 212,000 |
| 1983/11/22 | 260 | 271 | 258 | 271 | 128,000 |
| 1983/11/21 | 256 | 260 | 256 | 260 | 63,000 |
| 1983/11/19 | 255 | 260 | 255 | 259 | 69,000 |
| 1983/11/18 | 262 | 263 | 258 | 260 | 167,000 |
| 1983/11/17 | 262 | 265 | 260 | 260 | 111,000 |
| 1983/11/16 | 265 | 268 | 261 | 262 | 218,000 |
| 1983/11/15 | 275 | 275 | 268 | 268 | 70,000 |
| 1983/11/14 | 268 | 272 | 268 | 272 | 77,000 |
| 1983/11/11 | 272 | 273 | 265 | 268 | 141,000 |
| 1983/11/10 | 271 | 272 | 270 | 270 | 53,000 |
| 1983/11/09 | 273 | 275 | 271 | 271 | 68,000 |
| 1983/11/08 | 270 | 275 | 270 | 273 | 68,000 |
| 1983/11/07 | 273 | 273 | 270 | 270 | 68,000 |
| 1983/11/05 | 273 | 275 | 271 | 273 | 64,000 |
| 1983/11/04 | 272 | 272 | 271 | 272 | 70,000 |
| 1983/11/02 | 270 | 275 | 270 | 272 | 126,000 |
| 1983/11/01 | 275 | 280 | 268 | 271 | 224,000 |
| 1983/10/31 | 280 | 281 | 275 | 276 | 208,000 |
| 1983/10/29 | 284 | 284 | 280 | 281 | 59,000 |
| 1983/10/28 | 283 | 290 | 280 | 283 | 218,000 |
| 1983/10/27 | 281 | 286 | 281 | 286 | 74,000 |
| 1983/10/26 | 288 | 290 | 278 | 281 | 195,000 |
| 1983/10/25 | 285 | 292 | 285 | 288 | 164,000 |
| 1983/10/24 | 294 | 294 | 288 | 288 | 136,000 |
| 1983/10/22 | 300 | 300 | 294 | 294 | 116,000 |
| 1983/10/21 | 300 | 313 | 300 | 302 | 171,000 |
| 1983/10/20 | 300 | 310 | 300 | 300 | 117,000 |
| 1983/10/19 | 306 | 313 | 300 | 300 | 225,000 |
| 1983/10/18 | 314 | 315 | 305 | 307 | 260,000 |
| 1983/10/17 | 320 | 323 | 310 | 310 | 341,000 |
| 1983/10/15 | 314 | 319 | 313 | 315 | 212,000 |
| 1983/10/14 | 323 | 324 | 311 | 316 | 980,000 |
| 1983/10/13 | 320 | 323 | 297 | 298 | 700,000 |
| 1983/10/12 | 290 | 315 | 290 | 315 | 481,000 |
| 1983/10/11 | 292 | 295 | 290 | 290 | 127,000 |
| 1983/10/07 | 285 | 292 | 285 | 290 | 151,000 |
| 1983/10/06 | 291 | 294 | 290 | 290 | 180,000 |
| 1983/10/05 | 295 | 296 | 291 | 292 | 156,000 |
| 1983/10/04 | 304 | 308 | 292 | 293 | 348,000 |
| 1983/10/03 | 300 | 303 | 295 | 299 | 362,000 |
| 1983/10/01 | 290 | 295 | 290 | 295 | 221,000 |
| 1983/09/30 | 288 | 294 | 288 | 292 | 223,000 |
| 1983/09/29 | 292 | 303 | 288 | 289 | 295,000 |
| 1983/09/28 | 288 | 295 | 285 | 288 | 360,000 |
| 1983/09/27 | 283 | 290 | 281 | 290 | 368,000 |
| 1983/09/26 | 294 | 296 | 287 | 287 | 223,000 |
| 1983/09/24 | 286 | 294 | 286 | 294 | 110,000 |
| 1983/09/22 | 296 | 299 | 288 | 290 | 302,000 |
| 1983/09/21 | 299 | 305 | 292 | 292 | 598,000 |
| 1983/09/20 | 282 | 290 | 282 | 290 | 510,000 |
| 1983/09/19 | 304 | 304 | 280 | 286 | 542,000 |
| 1983/09/17 | 307 | 309 | 305 | 307 | 321,000 |
| 1983/09/16 | 320 | 320 | 310 | 310 | 353,000 |
| 1983/09/14 | 325 | 328 | 320 | 320 | 687,000 |
| 1983/09/13 | 321 | 327 | 310 | 318 | 885,000 |
| 1983/09/12 | 338 | 338 | 323 | 323 | 656,000 |
| 1983/09/09 | 349 | 350 | 325 | 338 | 1,013,000 |
| 1983/09/08 | 356 | 365 | 342 | 342 | 1,348,000 |
| 1983/09/07 | 360 | 370 | 351 | 351 | 1,498,000 |
| 1983/09/06 | 389 | 389 | 353 | 365 | 2,156,000 |
| 1983/09/05 | 342 | 394 | 341 | 382 | 4,044,000 |
| 1983/09/03 | 361 | 364 | 341 | 341 | 1,736,000 |
| 1983/09/02 | 387 | 387 | 360 | 361 | 2,395,000 |
| 1983/09/01 | 380 | 400 | 365 | 382 | 7,332,000 |
| 1983/08/31 | 385 | 406 | 373 | 376 | 14,997,999 |
| 1983/08/30 | 375 | 388 | 375 | 387 | 16,651,999 |
| 1983/08/29 | 305 | 313 | 290 | 308 | 4,882,000 |
| 1983/08/27 | 314 | 315 | 301 | 307 | 4,829,000 |
| 1983/08/26 | 255 | 325 | 255 | 319 | 11,423,999 |
| 1983/08/25 | 258 | 259 | 250 | 254 | 1,008,000 |
| 1983/08/24 | 242 | 255 | 242 | 255 | 875,000 |
| 1983/08/23 | 240 | 244 | 240 | 241 | 111,000 |
| 1983/08/22 | 236 | 240 | 236 | 240 | 176,000 |
| 1983/08/20 | 232 | 236 | 232 | 236 | 72,000 |
| 1983/08/19 | 231 | 235 | 231 | 235 | 112,000 |
| 1983/08/18 | 231 | 235 | 231 | 231 | 96,000 |
| 1983/08/17 | 231 | 232 | 230 | 231 | 172,000 |
| 1983/08/16 | 231 | 234 | 231 | 231 | 84,000 |
| 1983/08/15 | 236 | 236 | 231 | 231 | 69,000 |
| 1983/08/12 | 241 | 241 | 236 | 237 | 54,000 |
| 1983/08/11 | 236 | 237 | 236 | 237 | 20,000 |
| 1983/08/10 | 235 | 240 | 231 | 235 | 48,000 |
| 1983/08/09 | 231 | 232 | 231 | 231 | 74,000 |
| 1983/08/08 | 233 | 233 | 231 | 231 | 71,000 |
| 1983/08/06 | 235 | 235 | 233 | 233 | 30,000 |
| 1983/08/05 | 238 | 238 | 235 | 235 | 36,000 |
| 1983/08/04 | 238 | 239 | 237 | 237 | 94,000 |
| 1983/08/03 | 237 | 242 | 237 | 239 | 57,000 |
| 1983/08/02 | 246 | 247 | 240 | 240 | 80,000 |
| 1983/08/01 | 247 | 247 | 241 | 245 | 148,000 |
| 1983/07/30 | 246 | 247 | 242 | 247 | 86,000 |
| 1983/07/29 | 244 | 248 | 241 | 241 | 172,000 |
| 1983/07/28 | 242 | 247 | 237 | 243 | 155,000 |
| 1983/07/27 | 232 | 237 | 232 | 237 | 88,000 |
| 1983/07/26 | 230 | 235 | 230 | 231 | 181,000 |
| 1983/07/25 | 243 | 243 | 231 | 231 | 306,000 |
| 1983/07/23 | 248 | 249 | 242 | 243 | 242,000 |
| 1983/07/22 | 245 | 251 | 244 | 250 | 1,249,000 |
| 1983/07/21 | 241 | 248 | 240 | 245 | 587,000 |
| 1983/07/20 | 240 | 240 | 235 | 240 | 229,000 |
| 1983/07/19 | 232 | 237 | 232 | 235 | 62,000 |
| 1983/07/18 | 228 | 230 | 227 | 230 | 70,000 |
| 1983/07/15 | 228 | 230 | 228 | 228 | 53,000 |
| 1983/07/14 | 232 | 232 | 230 | 230 | 91,000 |
| 1983/07/13 | 234 | 236 | 232 | 233 | 66,000 |
| 1983/07/12 | 238 | 240 | 234 | 234 | 193,000 |
| 1983/07/11 | 239 | 239 | 238 | 238 | 56,000 |
| 1983/07/09 | 236 | 238 | 236 | 238 | 21,000 |
| 1983/07/08 | 236 | 242 | 233 | 236 | 135,000 |
| 1983/07/07 | 238 | 238 | 235 | 236 | 75,000 |
| 1983/07/06 | 240 | 240 | 235 | 238 | 98,000 |
| 1983/07/05 | 245 | 245 | 238 | 238 | 319,000 |
| 1983/07/04 | 237 | 245 | 235 | 244 | 514,000 |
| 1983/07/02 | 235 | 238 | 233 | 238 | 49,000 |
| 1983/07/01 | 230 | 235 | 230 | 235 | 46,000 |
| 1983/06/30 | 231 | 235 | 230 | 231 | 62,000 |
| 1983/06/29 | 233 | 233 | 228 | 230 | 55,000 |
| 1983/06/28 | 239 | 239 | 232 | 233 | 68,000 |
| 1983/06/27 | 238 | 240 | 237 | 237 | 111,000 |
| 1983/06/25 | 240 | 241 | 237 | 240 | 259,000 |
| 1983/06/24 | 233 | 244 | 233 | 240 | 617,000 |
| 1983/06/23 | 225 | 233 | 225 | 233 | 147,000 |
| 1983/06/22 | 221 | 223 | 221 | 223 | 52,000 |
| 1983/06/21 | 224 | 228 | 220 | 221 | 99,000 |
| 1983/06/20 | 221 | 224 | 220 | 224 | 58,000 |
| 1983/06/17 | 221 | 221 | 220 | 220 | 84,000 |
| 1983/06/16 | 222 | 222 | 221 | 221 | 39,000 |
| 1983/06/15 | 222 | 222 | 220 | 220 | 95,000 |
| 1983/06/14 | 221 | 221 | 219 | 221 | 55,000 |
| 1983/06/13 | 219 | 224 | 219 | 221 | 53,000 |
| 1983/06/11 | 220 | 220 | 219 | 219 | 27,000 |
| 1983/06/10 | 218 | 218 | 216 | 218 | 53,000 |
| 1983/06/09 | 218 | 220 | 216 | 216 | 29,000 |
| 1983/06/08 | 219 | 219 | 216 | 216 | 12,000 |
| 1983/06/07 | 219 | 219 | 216 | 216 | 33,000 |
| 1983/06/06 | 216 | 219 | 215 | 219 | 55,000 |
| 1983/06/04 | 217 | 219 | 215 | 219 | 29,000 |
| 1983/06/03 | 217 | 220 | 217 | 220 | 19,000 |
| 1983/06/02 | 221 | 221 | 215 | 215 | 56,000 |
| 1983/06/01 | 221 | 221 | 220 | 220 | 100,000 |
| 1983/05/31 | 220 | 223 | 220 | 223 | 41,000 |
| 1983/05/30 | 220 | 221 | 218 | 218 | 115,000 |
| 1983/05/28 | 221 | 221 | 220 | 220 | 52,000 |
| 1983/05/27 | 222 | 224 | 221 | 221 | 101,000 |
| 1983/05/26 | 222 | 222 | 221 | 221 | 68,000 |
| 1983/05/25 | 223 | 223 | 221 | 221 | 82,000 |
| 1983/05/24 | 223 | 224 | 222 | 223 | 34,000 |
| 1983/05/23 | 227 | 227 | 223 | 223 | 61,000 |
| 1983/05/20 | 227 | 227 | 227 | 227 | 18,000 |
| 1983/05/19 | 227 | 227 | 225 | 226 | 53,000 |
| 1983/05/18 | 228 | 228 | 227 | 227 | 81,000 |
| 1983/05/17 | 229 | 230 | 228 | 228 | 76,000 |
| 1983/05/16 | 228 | 230 | 228 | 228 | 26,000 |
| 1983/05/14 | 229 | 230 | 227 | 228 | 46,000 |
| 1983/05/13 | 235 | 235 | 226 | 227 | 65,000 |
| 1983/05/12 | 233 | 239 | 233 | 236 | 198,000 |
| 1983/05/11 | 233 | 233 | 230 | 231 | 139,000 |
| 1983/05/10 | 228 | 235 | 228 | 231 | 44,000 |
| 1983/05/09 | 229 | 229 | 228 | 228 | 61,000 |
| 1983/05/07 | 229 | 230 | 228 | 230 | 34,000 |
| 1983/05/06 | 228 | 230 | 228 | 228 | 61,000 |
| 1983/05/04 | 230 | 230 | 228 | 228 | 37,000 |
| 1983/05/02 | 230 | 231 | 227 | 229 | 59,000 |
| 1983/04/30 | 235 | 235 | 232 | 232 | 19,000 |
| 1983/04/28 | 235 | 237 | 235 | 235 | 52,000 |
| 1983/04/27 | 239 | 240 | 235 | 236 | 104,000 |
| 1983/04/26 | 240 | 241 | 238 | 238 | 264,000 |
| 1983/04/25 | 238 | 239 | 235 | 235 | 121,000 |
| 1983/04/23 | 229 | 235 | 228 | 235 | 74,000 |
| 1983/04/22 | 228 | 228 | 226 | 228 | 68,000 |
| 1983/04/21 | 229 | 229 | 226 | 228 | 45,000 |
| 1983/04/20 | 231 | 231 | 229 | 229 | 55,000 |
| 1983/04/19 | 232 | 235 | 231 | 234 | 87,000 |
| 1983/04/18 | 231 | 233 | 231 | 231 | 60,000 |
| 1983/04/15 | 232 | 232 | 231 | 231 | 33,000 |
| 1983/04/14 | 231 | 234 | 231 | 233 | 38,000 |
| 1983/04/13 | 232 | 232 | 231 | 231 | 44,000 |
| 1983/04/12 | 236 | 239 | 231 | 231 | 51,000 |
| 1983/04/11 | 235 | 240 | 234 | 236 | 41,000 |
| 1983/04/09 | 232 | 235 | 231 | 232 | 41,000 |
| 1983/04/08 | 234 | 235 | 230 | 230 | 55,000 |
| 1983/04/07 | 234 | 235 | 233 | 234 | 37,000 |
| 1983/04/06 | 234 | 236 | 233 | 235 | 34,000 |
| 1983/04/05 | 235 | 236 | 235 | 235 | 60,000 |
| 1983/04/04 | 234 | 235 | 234 | 235 | 63,000 |
| 1983/04/02 | 233 | 234 | 233 | 234 | 30,000 |
| 1983/04/01 | 232 | 235 | 231 | 234 | 60,000 |
| 1983/03/31 | 239 | 239 | 233 | 236 | 19,000 |
| 1983/03/30 | 237 | 240 | 235 | 240 | 54,000 |
| 1983/03/29 | 238 | 242 | 236 | 236 | 101,000 |
| 1983/03/28 | 238 | 244 | 231 | 240 | 71,000 |
| 1983/03/26 | 233 | 245 | 232 | 245 | 291,000 |
| 1983/03/25 | 240 | 240 | 233 | 235 | 101,000 |
| 1983/03/24 | 240 | 241 | 239 | 239 | 55,000 |
| 1983/03/23 | 245 | 245 | 240 | 241 | 146,000 |
| 1983/03/22 | 235 | 243 | 233 | 243 | 119,000 |
| 1983/03/18 | 234 | 235 | 233 | 235 | 40,000 |
| 1983/03/17 | 235 | 235 | 231 | 231 | 90,000 |
| 1983/03/16 | 234 | 237 | 234 | 235 | 71,000 |
| 1983/03/15 | 240 | 240 | 236 | 239 | 75,000 |
| 1983/03/14 | 236 | 240 | 236 | 240 | 99,000 |
| 1983/03/12 | 235 | 238 | 235 | 238 | 78,000 |
| 1983/03/11 | 233 | 234 | 233 | 233 | 76,000 |
| 1983/03/10 | 232 | 233 | 231 | 231 | 90,000 |
| 1983/03/09 | 233 | 235 | 233 | 233 | 57,000 |
| 1983/03/08 | 240 | 240 | 232 | 232 | 184,000 |
| 1983/03/07 | 243 | 243 | 239 | 240 | 99,000 |
| 1983/03/05 | 238 | 244 | 238 | 238 | 88,000 |
| 1983/03/04 | 236 | 241 | 236 | 241 | 104,000 |
| 1983/03/03 | 238 | 240 | 235 | 236 | 177,000 |
| 1983/03/02 | 242 | 242 | 234 | 238 | 134,000 |
| 1983/03/01 | 247 | 248 | 237 | 237 | 313,000 |
| 1983/02/28 | 240 | 250 | 240 | 245 | 512,000 |
| 1983/02/26 | 241 | 245 | 238 | 239 | 121,000 |
| 1983/02/25 | 237 | 243 | 235 | 243 | 190,000 |
| 1983/02/24 | 230 | 233 | 230 | 232 | 90,000 |
| 1983/02/23 | 231 | 232 | 228 | 229 | 277,000 |
| 1983/02/22 | 230 | 233 | 230 | 231 | 57,000 |
| 1983/02/21 | 245 | 245 | 234 | 234 | 114,000 |
| 1983/02/18 | 247 | 247 | 240 | 241 | 251,000 |
| 1983/02/17 | 241 | 254 | 240 | 250 | 1,794,000 |
| 1983/02/16 | 234 | 238 | 234 | 238 | 302,000 |
| 1983/02/15 | 230 | 239 | 227 | 234 | 319,000 |
| 1983/02/14 | 225 | 232 | 223 | 226 | 138,000 |
| 1983/02/12 | 223 | 225 | 223 | 225 | 65,000 |
| 1983/02/10 | 221 | 225 | 220 | 220 | 82,000 |
| 1983/02/09 | 230 | 232 | 225 | 225 | 124,000 |
| 1983/02/08 | 230 | 233 | 229 | 233 | 179,000 |
| 1983/02/07 | 227 | 234 | 227 | 234 | 100,000 |
| 1983/02/05 | 228 | 228 | 226 | 226 | 50,000 |
| 1983/02/04 | 221 | 227 | 221 | 225 | 130,000 |
| 1983/02/03 | 227 | 229 | 222 | 229 | 57,000 |
| 1983/02/02 | 221 | 222 | 221 | 222 | 22,000 |
| 1983/02/01 | 229 | 229 | 220 | 221 | 85,000 |
| 1983/01/31 | 229 | 230 | 228 | 229 | 137,000 |
| 1983/01/29 | 226 | 227 | 222 | 227 | 148,000 |
| 1983/01/28 | 217 | 221 | 217 | 221 | 75,000 |
| 1983/01/27 | 217 | 217 | 217 | 217 | 50,000 |
| 1983/01/26 | 218 | 218 | 215 | 216 | 39,000 |
| 1983/01/25 | 221 | 221 | 218 | 218 | 116,000 |
| 1983/01/24 | 224 | 224 | 222 | 222 | 19,000 |
| 1983/01/22 | 225 | 226 | 222 | 222 | 48,000 |
| 1983/01/21 | 226 | 227 | 225 | 226 | 45,000 |
| 1983/01/20 | 229 | 229 | 225 | 225 | 52,000 |
| 1983/01/19 | 234 | 235 | 230 | 230 | 179,000 |
| 1983/01/18 | 240 | 240 | 232 | 233 | 441,000 |
| 1983/01/17 | 236 | 238 | 235 | 237 | 351,000 |
| 1983/01/14 | 225 | 242 | 224 | 239 | 1,144,000 |
| 1983/01/13 | 222 | 225 | 219 | 224 | 243,000 |
| 1983/01/12 | 225 | 225 | 222 | 222 | 231,000 |
| 1983/01/11 | 217 | 224 | 217 | 222 | 285,000 |
| 1983/01/10 | 211 | 215 | 211 | 214 | 85,000 |
| 1983/01/08 | 210 | 213 | 210 | 213 | 73,000 |
| 1983/01/07 | 214 | 214 | 212 | 212 | 72,000 |
| 1983/01/06 | 210 | 213 | 208 | 211 | 40,000 |
| 1983/01/05 | 208 | 209 | 207 | 207 | 28,000 |
| 1983/01/04 | 207 | 213 | 207 | 208 | 42,000 |