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 |
|---|---|---|---|---|---|
| 1984/12/28 | 245 | 250 | 245 | 245 | 110,000 |
| 1984/12/27 | 250 | 250 | 245 | 245 | 182,000 |
| 1984/12/26 | 246 | 249 | 246 | 249 | 91,000 |
| 1984/12/25 | 245 | 251 | 242 | 246 | 242,000 |
| 1984/12/24 | 247 | 248 | 241 | 241 | 102,000 |
| 1984/12/22 | 245 | 249 | 245 | 248 | 29,000 |
| 1984/12/21 | 240 | 248 | 240 | 241 | 133,000 |
| 1984/12/20 | 245 | 246 | 240 | 244 | 146,000 |
| 1984/12/19 | 243 | 245 | 242 | 245 | 71,000 |
| 1984/12/18 | 246 | 246 | 241 | 244 | 116,000 |
| 1984/12/17 | 245 | 248 | 245 | 245 | 75,000 |
| 1984/12/15 | 250 | 250 | 245 | 249 | 168,000 |
| 1984/12/14 | 253 | 257 | 250 | 250 | 301,000 |
| 1984/12/13 | 247 | 264 | 245 | 250 | 1,181,000 |
| 1984/12/12 | 245 | 249 | 245 | 248 | 316,000 |
| 1984/12/11 | 244 | 249 | 244 | 245 | 406,000 |
| 1984/12/10 | 242 | 244 | 242 | 242 | 160,000 |
| 1984/12/07 | 246 | 247 | 240 | 242 | 332,000 |
| 1984/12/06 | 233 | 247 | 228 | 247 | 337,000 |
| 1984/12/05 | 222 | 231 | 222 | 231 | 122,000 |
| 1984/12/04 | 225 | 225 | 221 | 222 | 183,000 |
| 1984/12/03 | 227 | 227 | 220 | 225 | 155,000 |
| 1984/12/01 | 230 | 231 | 223 | 227 | 127,000 |
| 1984/11/30 | 232 | 235 | 232 | 232 | 141,000 |
| 1984/11/29 | 223 | 232 | 223 | 231 | 79,000 |
| 1984/11/28 | 225 | 225 | 218 | 220 | 140,000 |
| 1984/11/27 | 225 | 227 | 225 | 225 | 69,000 |
| 1984/11/26 | 227 | 227 | 225 | 225 | 44,000 |
| 1984/11/24 | 225 | 227 | 225 | 227 | 128,000 |
| 1984/11/22 | 230 | 230 | 224 | 225 | 67,000 |
| 1984/11/21 | 231 | 233 | 230 | 231 | 63,000 |
| 1984/11/20 | 231 | 232 | 230 | 231 | 35,000 |
| 1984/11/19 | 232 | 233 | 230 | 231 | 47,000 |
| 1984/11/17 | 232 | 232 | 232 | 232 | 62,000 |
| 1984/11/16 | 232 | 234 | 232 | 232 | 62,000 |
| 1984/11/15 | 235 | 235 | 230 | 230 | 111,000 |
| 1984/11/14 | 234 | 237 | 234 | 235 | 102,000 |
| 1984/11/13 | 230 | 235 | 230 | 233 | 65,000 |
| 1984/11/12 | 226 | 233 | 226 | 228 | 43,000 |
| 1984/11/09 | 226 | 230 | 222 | 223 | 109,000 |
| 1984/11/08 | 226 | 227 | 225 | 225 | 72,000 |
| 1984/11/07 | 228 | 230 | 226 | 226 | 29,000 |
| 1984/11/06 | 235 | 235 | 228 | 228 | 151,000 |
| 1984/11/05 | 225 | 235 | 224 | 234 | 140,000 |
| 1984/11/02 | 219 | 222 | 219 | 219 | 59,000 |
| 1984/11/01 | 219 | 224 | 218 | 219 | 93,000 |
| 1984/10/31 | 219 | 219 | 218 | 218 | 150,000 |
| 1984/10/30 | 219 | 220 | 218 | 218 | 58,000 |
| 1984/10/29 | 218 | 218 | 218 | 218 | 33,000 |
| 1984/10/27 | 218 | 219 | 218 | 218 | 34,000 |
| 1984/10/26 | 220 | 220 | 218 | 218 | 37,000 |
| 1984/10/25 | 220 | 220 | 218 | 218 | 85,000 |
| 1984/10/24 | 220 | 220 | 219 | 219 | 55,000 |
| 1984/10/23 | 218 | 220 | 218 | 219 | 122,000 |
| 1984/10/22 | 219 | 220 | 217 | 218 | 50,000 |
| 1984/10/20 | 217 | 220 | 216 | 217 | 38,000 |
| 1984/10/19 | 220 | 220 | 216 | 216 | 64,000 |
| 1984/10/18 | 220 | 220 | 217 | 219 | 57,000 |
| 1984/10/17 | 217 | 225 | 217 | 225 | 68,000 |
| 1984/10/16 | 217 | 220 | 217 | 217 | 106,000 |
| 1984/10/15 | 220 | 221 | 220 | 220 | 66,000 |
| 1984/10/12 | 225 | 225 | 220 | 220 | 52,000 |
| 1984/10/11 | 224 | 225 | 224 | 224 | 51,000 |
| 1984/10/09 | 223 | 223 | 220 | 222 | 62,000 |
| 1984/10/08 | 223 | 226 | 223 | 223 | 43,000 |
| 1984/10/06 | 224 | 225 | 223 | 225 | 11,000 |
| 1984/10/05 | 225 | 225 | 225 | 225 | 62,000 |
| 1984/10/04 | 225 | 225 | 215 | 215 | 116,000 |
| 1984/10/03 | 217 | 220 | 216 | 220 | 106,000 |
| 1984/10/02 | 220 | 221 | 215 | 215 | 113,000 |
| 1984/10/01 | 213 | 220 | 213 | 219 | 104,000 |
| 1984/09/29 | 215 | 215 | 215 | 215 | 62,000 |
| 1984/09/28 | 218 | 218 | 215 | 215 | 94,000 |
| 1984/09/27 | 217 | 220 | 217 | 217 | 135,000 |
| 1984/09/26 | 220 | 220 | 217 | 217 | 70,000 |
| 1984/09/25 | 221 | 230 | 217 | 230 | 163,000 |
| 1984/09/22 | 220 | 221 | 220 | 220 | 55,000 |
| 1984/09/21 | 222 | 222 | 220 | 220 | 77,000 |
| 1984/09/20 | 221 | 221 | 220 | 220 | 50,000 |
| 1984/09/19 | 222 | 223 | 221 | 221 | 59,000 |
| 1984/09/18 | 224 | 224 | 222 | 223 | 31,000 |
| 1984/09/17 | 222 | 224 | 221 | 221 | 218,000 |
| 1984/09/14 | 224 | 224 | 221 | 222 | 190,000 |
| 1984/09/13 | 226 | 226 | 224 | 224 | 84,000 |
| 1984/09/12 | 226 | 226 | 225 | 225 | 224,000 |
| 1984/09/11 | 227 | 228 | 226 | 226 | 66,000 |
| 1984/09/10 | 226 | 227 | 225 | 225 | 69,000 |
| 1984/09/07 | 225 | 227 | 225 | 225 | 76,000 |
| 1984/09/06 | 226 | 228 | 226 | 228 | 86,000 |
| 1984/09/05 | 227 | 229 | 226 | 226 | 79,000 |
| 1984/09/04 | 227 | 227 | 226 | 227 | 114,000 |
| 1984/09/03 | 228 | 230 | 227 | 227 | 61,000 |
| 1984/09/01 | 227 | 228 | 226 | 226 | 115,000 |
| 1984/08/31 | 228 | 230 | 228 | 228 | 117,000 |
| 1984/08/30 | 228 | 230 | 227 | 227 | 96,000 |
| 1984/08/29 | 228 | 230 | 226 | 226 | 416,000 |
| 1984/08/28 | 229 | 230 | 228 | 230 | 96,000 |
| 1984/08/27 | 229 | 230 | 229 | 229 | 59,000 |
| 1984/08/25 | 229 | 231 | 229 | 229 | 92,000 |
| 1984/08/24 | 229 | 230 | 229 | 229 | 49,000 |
| 1984/08/23 | 229 | 230 | 229 | 229 | 113,000 |
| 1984/08/22 | 228 | 230 | 228 | 230 | 32,000 |
| 1984/08/21 | 228 | 229 | 227 | 227 | 71,000 |
| 1984/08/20 | 229 | 230 | 229 | 229 | 24,000 |
| 1984/08/18 | 229 | 230 | 229 | 229 | 25,000 |
| 1984/08/17 | 230 | 230 | 228 | 228 | 41,000 |
| 1984/08/16 | 227 | 230 | 227 | 228 | 65,000 |
| 1984/08/15 | 230 | 230 | 228 | 228 | 65,000 |
| 1984/08/14 | 231 | 231 | 229 | 231 | 62,000 |
| 1984/08/13 | 228 | 231 | 228 | 231 | 36,000 |
| 1984/08/10 | 231 | 231 | 225 | 226 | 94,000 |
| 1984/08/09 | 230 | 235 | 230 | 231 | 84,000 |
| 1984/08/08 | 230 | 235 | 230 | 235 | 66,000 |
| 1984/08/07 | 232 | 232 | 230 | 230 | 52,000 |
| 1984/08/06 | 230 | 230 | 230 | 230 | 63,000 |
| 1984/08/04 | 230 | 230 | 230 | 230 | 42,000 |
| 1984/08/03 | 225 | 230 | 225 | 230 | 42,000 |
| 1984/08/02 | 225 | 230 | 224 | 225 | 98,000 |
| 1984/08/01 | 229 | 229 | 226 | 226 | 91,000 |
| 1984/07/31 | 232 | 232 | 230 | 231 | 118,000 |
| 1984/07/30 | 233 | 235 | 232 | 233 | 65,000 |
| 1984/07/28 | 234 | 236 | 233 | 233 | 69,000 |
| 1984/07/27 | 233 | 238 | 233 | 238 | 117,000 |
| 1984/07/26 | 234 | 238 | 233 | 236 | 110,000 |
| 1984/07/25 | 233 | 236 | 233 | 233 | 66,000 |
| 1984/07/24 | 235 | 236 | 233 | 233 | 71,000 |
| 1984/07/23 | 235 | 236 | 233 | 236 | 250,000 |
| 1984/07/21 | 235 | 240 | 233 | 233 | 40,000 |
| 1984/07/20 | 237 | 237 | 233 | 233 | 191,000 |
| 1984/07/19 | 238 | 238 | 237 | 237 | 104,000 |
| 1984/07/18 | 239 | 239 | 238 | 239 | 205,000 |
| 1984/07/17 | 241 | 243 | 238 | 240 | 347,000 |
| 1984/07/16 | 248 | 248 | 243 | 243 | 114,000 |
| 1984/07/13 | 246 | 247 | 246 | 246 | 86,000 |
| 1984/07/12 | 252 | 252 | 248 | 248 | 17,000 |
| 1984/07/11 | 255 | 255 | 247 | 248 | 155,000 |
| 1984/07/10 | 250 | 255 | 247 | 254 | 82,000 |
| 1984/07/09 | 251 | 252 | 246 | 246 | 82,000 |
| 1984/07/07 | 252 | 252 | 250 | 251 | 151,000 |
| 1984/07/06 | 250 | 255 | 248 | 250 | 122,000 |
| 1984/07/05 | 250 | 255 | 247 | 247 | 88,000 |
| 1984/07/04 | 256 | 256 | 251 | 255 | 111,000 |
| 1984/07/03 | 258 | 258 | 255 | 255 | 82,000 |
| 1984/07/02 | 250 | 255 | 250 | 255 | 130,000 |
| 1984/06/30 | 252 | 252 | 250 | 251 | 22,000 |
| 1984/06/29 | 254 | 259 | 250 | 253 | 109,000 |
| 1984/06/28 | 251 | 255 | 251 | 253 | 137,000 |
| 1984/06/27 | 250 | 253 | 250 | 251 | 176,000 |
| 1984/06/26 | 252 | 254 | 251 | 253 | 101,000 |
| 1984/06/25 | 257 | 257 | 253 | 253 | 93,000 |
| 1984/06/23 | 255 | 256 | 255 | 255 | 52,000 |
| 1984/06/22 | 254 | 260 | 254 | 256 | 48,000 |
| 1984/06/21 | 261 | 264 | 256 | 256 | 157,000 |
| 1984/06/20 | 263 | 266 | 261 | 264 | 140,000 |
| 1984/06/19 | 264 | 269 | 262 | 266 | 172,000 |
| 1984/06/18 | 264 | 269 | 261 | 261 | 212,000 |
| 1984/06/16 | 264 | 268 | 263 | 263 | 234,000 |
| 1984/06/15 | 265 | 268 | 264 | 265 | 322,000 |
| 1984/06/14 | 272 | 273 | 265 | 269 | 551,000 |
| 1984/06/13 | 270 | 277 | 265 | 265 | 1,562,000 |
| 1984/06/12 | 265 | 272 | 260 | 265 | 761,000 |
| 1984/06/11 | 257 | 260 | 257 | 260 | 213,000 |
| 1984/06/08 | 258 | 258 | 250 | 255 | 114,000 |
| 1984/06/07 | 258 | 260 | 255 | 258 | 105,000 |
| 1984/06/06 | 255 | 260 | 255 | 255 | 203,000 |
| 1984/06/05 | 239 | 252 | 239 | 252 | 166,000 |
| 1984/06/04 | 240 | 243 | 236 | 236 | 116,000 |
| 1984/06/02 | 240 | 241 | 235 | 239 | 76,000 |
| 1984/06/01 | 243 | 245 | 241 | 241 | 78,000 |
| 1984/05/31 | 247 | 247 | 243 | 243 | 95,000 |
| 1984/05/30 | 252 | 252 | 246 | 247 | 79,000 |
| 1984/05/29 | 245 | 254 | 245 | 247 | 238,000 |
| 1984/05/28 | 245 | 246 | 245 | 245 | 49,000 |
| 1984/05/25 | 246 | 250 | 245 | 245 | 109,000 |
| 1984/05/24 | 247 | 248 | 246 | 246 | 173,000 |
| 1984/05/23 | 252 | 252 | 246 | 247 | 74,000 |
| 1984/05/22 | 257 | 258 | 252 | 252 | 117,000 |
| 1984/05/21 | 257 | 258 | 255 | 256 | 129,000 |
| 1984/05/19 | 255 | 257 | 252 | 256 | 110,000 |
| 1984/05/18 | 253 | 258 | 251 | 255 | 212,000 |
| 1984/05/17 | 264 | 265 | 253 | 253 | 326,000 |
| 1984/05/16 | 257 | 264 | 256 | 259 | 349,000 |
| 1984/05/15 | 247 | 256 | 247 | 253 | 130,000 |
| 1984/05/14 | 257 | 257 | 245 | 246 | 141,000 |
| 1984/05/11 | 253 | 258 | 252 | 255 | 133,000 |
| 1984/05/10 | 255 | 255 | 250 | 250 | 135,000 |
| 1984/05/09 | 255 | 255 | 250 | 254 | 110,000 |
| 1984/05/08 | 245 | 252 | 244 | 252 | 211,000 |
| 1984/05/07 | 245 | 248 | 244 | 245 | 63,000 |
| 1984/05/04 | 248 | 248 | 243 | 244 | 119,000 |
| 1984/05/02 | 248 | 248 | 245 | 245 | 82,000 |
| 1984/05/01 | 247 | 248 | 245 | 248 | 75,000 |
| 1984/04/28 | 243 | 248 | 243 | 248 | 89,000 |
| 1984/04/27 | 243 | 247 | 243 | 247 | 104,000 |
| 1984/04/26 | 242 | 247 | 242 | 243 | 73,000 |
| 1984/04/25 | 244 | 245 | 241 | 245 | 294,000 |
| 1984/04/24 | 241 | 245 | 241 | 243 | 95,000 |
| 1984/04/23 | 243 | 243 | 240 | 241 | 106,000 |
| 1984/04/21 | 244 | 248 | 242 | 242 | 68,000 |
| 1984/04/20 | 244 | 245 | 244 | 245 | 55,000 |
| 1984/04/19 | 244 | 245 | 243 | 243 | 49,000 |
| 1984/04/18 | 247 | 249 | 243 | 243 | 118,000 |
| 1984/04/17 | 246 | 250 | 245 | 247 | 65,000 |
| 1984/04/16 | 245 | 246 | 244 | 246 | 66,000 |
| 1984/04/13 | 249 | 250 | 242 | 242 | 207,000 |
| 1984/04/12 | 250 | 251 | 250 | 250 | 127,000 |
| 1984/04/11 | 256 | 256 | 249 | 250 | 164,000 |
| 1984/04/10 | 251 | 255 | 251 | 254 | 75,000 |
| 1984/04/09 | 251 | 255 | 250 | 250 | 114,000 |
| 1984/04/07 | 256 | 259 | 252 | 255 | 126,000 |
| 1984/04/06 | 255 | 260 | 255 | 255 | 91,000 |
| 1984/04/05 | 256 | 260 | 255 | 255 | 226,000 |
| 1984/04/04 | 270 | 272 | 260 | 260 | 391,000 |
| 1984/04/03 | 263 | 268 | 260 | 265 | 470,000 |
| 1984/04/02 | 261 | 265 | 259 | 260 | 251,000 |
| 1984/03/31 | 250 | 258 | 250 | 258 | 292,000 |
| 1984/03/30 | 247 | 252 | 247 | 249 | 187,000 |
| 1984/03/29 | 254 | 256 | 252 | 252 | 271,000 |
| 1984/03/28 | 247 | 257 | 247 | 252 | 520,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 270 | 272 | 269 | 272 | 507,000 |
| 1984/03/26 | 270 | 270 | 268 | 270 | 303,000 |
| 1984/03/24 | 269 | 269 | 266 | 266 | 49,000 |
| 1984/03/23 | 267 | 269 | 266 | 269 | 201,000 |
| 1984/03/22 | 266 | 269 | 266 | 266 | 71,000 |
| 1984/03/21 | 270 | 270 | 266 | 266 | 119,000 |
| 1984/03/19 | 269 | 269 | 265 | 265 | 189,000 |
| 1984/03/17 | 269 | 269 | 265 | 265 | 141,000 |
| 1984/03/16 | 270 | 273 | 269 | 269 | 233,000 |
| 1984/03/15 | 268 | 270 | 267 | 269 | 128,000 |
| 1984/03/14 | 267 | 269 | 265 | 267 | 264,000 |
| 1984/03/13 | 270 | 270 | 267 | 267 | 222,000 |
| 1984/03/12 | 270 | 270 | 269 | 270 | 143,000 |
| 1984/03/09 | 265 | 269 | 265 | 267 | 139,000 |
| 1984/03/08 | 267 | 269 | 265 | 266 | 215,000 |
| 1984/03/07 | 270 | 273 | 267 | 267 | 341,000 |
| 1984/03/06 | 263 | 274 | 263 | 273 | 377,000 |
| 1984/03/05 | 261 | 264 | 261 | 261 | 501,000 |
| 1984/03/03 | 262 | 264 | 261 | 261 | 249,000 |
| 1984/03/02 | 265 | 265 | 261 | 261 | 363,000 |
| 1984/03/01 | 261 | 268 | 261 | 261 | 970,000 |
| 1984/02/29 | 261 | 265 | 260 | 260 | 2,229,000 |
| 1984/02/28 | 273 | 275 | 270 | 271 | 404,000 |
| 1984/02/27 | 272 | 273 | 270 | 273 | 502,000 |
| 1984/02/25 | 276 | 278 | 275 | 275 | 179,000 |
| 1984/02/24 | 279 | 280 | 277 | 278 | 181,000 |
| 1984/02/23 | 279 | 280 | 276 | 276 | 188,000 |
| 1984/02/22 | 284 | 284 | 280 | 280 | 163,000 |
| 1984/02/21 | 285 | 286 | 283 | 285 | 153,000 |
| 1984/02/20 | 280 | 285 | 275 | 283 | 123,000 |
| 1984/02/18 | 281 | 281 | 277 | 280 | 147,000 |
| 1984/02/17 | 285 | 290 | 281 | 285 | 152,000 |
| 1984/02/16 | 287 | 290 | 287 | 290 | 160,000 |
| 1984/02/15 | 283 | 289 | 281 | 289 | 192,000 |
| 1984/02/14 | 284 | 285 | 280 | 283 | 94,000 |
| 1984/02/13 | 277 | 284 | 277 | 279 | 102,000 |
| 1984/02/10 | 279 | 280 | 274 | 275 | 170,000 |
| 1984/02/09 | 289 | 289 | 280 | 280 | 356,000 |
| 1984/02/08 | 285 | 298 | 285 | 286 | 401,000 |
| 1984/02/07 | 272 | 283 | 272 | 277 | 126,000 |
| 1984/02/06 | 271 | 273 | 271 | 271 | 117,000 |
| 1984/02/04 | 272 | 274 | 271 | 271 | 85,000 |
| 1984/02/03 | 270 | 275 | 270 | 271 | 173,000 |
| 1984/02/02 | 275 | 276 | 270 | 271 | 161,000 |
| 1984/02/01 | 278 | 279 | 275 | 275 | 206,000 |
| 1984/01/31 | 277 | 282 | 277 | 278 | 100,000 |
| 1984/01/30 | 277 | 282 | 277 | 282 | 122,000 |
| 1984/01/28 | 279 | 280 | 276 | 277 | 118,000 |
| 1984/01/27 | 275 | 280 | 275 | 280 | 139,000 |
| 1984/01/26 | 279 | 280 | 275 | 275 | 209,000 |
| 1984/01/25 | 277 | 278 | 275 | 278 | 78,000 |
| 1984/01/24 | 275 | 280 | 268 | 272 | 119,000 |
| 1984/01/23 | 282 | 282 | 275 | 276 | 114,000 |
| 1984/01/21 | 284 | 284 | 280 | 281 | 56,000 |
| 1984/01/20 | 285 | 285 | 280 | 280 | 105,000 |
| 1984/01/19 | 291 | 294 | 285 | 285 | 166,000 |
| 1984/01/18 | 298 | 298 | 289 | 290 | 463,000 |
| 1984/01/17 | 288 | 300 | 286 | 298 | 783,000 |
| 1984/01/13 | 282 | 285 | 277 | 285 | 223,000 |
| 1984/01/12 | 285 | 285 | 283 | 283 | 128,000 |
| 1984/01/11 | 283 | 287 | 283 | 285 | 312,000 |
| 1984/01/10 | 285 | 287 | 280 | 281 | 339,000 |
| 1984/01/09 | 281 | 281 | 278 | 281 | 165,000 |
| 1984/01/07 | 272 | 275 | 266 | 266 | 255,000 |
| 1984/01/06 | 278 | 278 | 273 | 273 | 67,000 |
| 1984/01/05 | 283 | 283 | 271 | 274 | 187,000 |
| 1984/01/04 | 289 | 289 | 275 | 284 | 218,000 |