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 |
|---|---|---|---|---|---|
| 1985/12/28 | 380 | 387 | 376 | 386 | 117,000 |
| 1985/12/27 | 390 | 393 | 385 | 388 | 332,000 |
| 1985/12/26 | 382 | 389 | 380 | 389 | 439,000 |
| 1985/12/25 | 378 | 378 | 374 | 377 | 123,000 |
| 1985/12/24 | 371 | 374 | 370 | 374 | 191,000 |
| 1985/12/23 | 362 | 372 | 362 | 367 | 781,000 |
| 1985/12/21 | 367 | 372 | 365 | 372 | 37,000 |
| 1985/12/20 | 372 | 374 | 361 | 362 | 184,000 |
| 1985/12/19 | 374 | 375 | 368 | 370 | 191,000 |
| 1985/12/18 | 373 | 380 | 373 | 374 | 238,000 |
| 1985/12/17 | 355 | 375 | 355 | 375 | 408,000 |
| 1985/12/16 | 355 | 360 | 353 | 356 | 406,000 |
| 1985/12/13 | 365 | 368 | 360 | 360 | 114,000 |
| 1985/12/12 | 375 | 380 | 370 | 370 | 186,000 |
| 1985/12/11 | 375 | 380 | 371 | 377 | 152,000 |
| 1985/12/10 | 356 | 364 | 353 | 360 | 216,000 |
| 1985/12/09 | 359 | 359 | 355 | 356 | 76,000 |
| 1985/12/07 | 355 | 360 | 352 | 359 | 83,000 |
| 1985/12/06 | 358 | 358 | 351 | 353 | 255,000 |
| 1985/12/05 | 368 | 377 | 366 | 366 | 130,000 |
| 1985/12/04 | 371 | 373 | 365 | 366 | 71,000 |
| 1985/12/03 | 376 | 377 | 373 | 373 | 80,000 |
| 1985/12/02 | 375 | 380 | 375 | 376 | 42,000 |
| 1985/11/30 | 372 | 380 | 371 | 375 | 50,000 |
| 1985/11/29 | 380 | 384 | 375 | 380 | 120,000 |
| 1985/11/28 | 379 | 386 | 379 | 380 | 156,000 |
| 1985/11/27 | 394 | 394 | 372 | 377 | 156,000 |
| 1985/11/26 | 399 | 404 | 386 | 392 | 391,000 |
| 1985/11/25 | 382 | 399 | 382 | 396 | 396,000 |
| 1985/11/22 | 374 | 383 | 374 | 377 | 307,000 |
| 1985/11/21 | 350 | 372 | 345 | 370 | 513,000 |
| 1985/11/20 | 350 | 356 | 350 | 350 | 118,000 |
| 1985/11/19 | 351 | 356 | 350 | 355 | 194,000 |
| 1985/11/18 | 366 | 367 | 350 | 356 | 247,000 |
| 1985/11/16 | 370 | 377 | 365 | 365 | 54,000 |
| 1985/11/15 | 360 | 374 | 360 | 371 | 93,000 |
| 1985/11/14 | 366 | 368 | 355 | 360 | 235,000 |
| 1985/11/13 | 361 | 368 | 360 | 362 | 81,000 |
| 1985/11/12 | 362 | 368 | 361 | 368 | 139,000 |
| 1985/11/11 | 378 | 378 | 360 | 360 | 107,000 |
| 1985/11/08 | 375 | 377 | 363 | 375 | 150,000 |
| 1985/11/07 | 380 | 385 | 377 | 377 | 97,000 |
| 1985/11/06 | 380 | 388 | 379 | 380 | 142,000 |
| 1985/11/05 | 390 | 390 | 376 | 377 | 111,000 |
| 1985/11/02 | 381 | 385 | 380 | 382 | 131,000 |
| 1985/11/01 | 390 | 403 | 390 | 390 | 310,000 |
| 1985/10/31 | 376 | 389 | 375 | 388 | 162,000 |
| 1985/10/30 | 389 | 394 | 369 | 371 | 239,000 |
| 1985/10/29 | 380 | 388 | 380 | 384 | 206,000 |
| 1985/10/28 | 390 | 395 | 381 | 381 | 239,000 |
| 1985/10/26 | 381 | 390 | 380 | 390 | 182,000 |
| 1985/10/25 | 391 | 391 | 381 | 385 | 400,000 |
| 1985/10/24 | 390 | 390 | 380 | 386 | 290,000 |
| 1985/10/23 | 398 | 398 | 394 | 394 | 267,000 |
| 1985/10/22 | 402 | 405 | 398 | 398 | 140,000 |
| 1985/10/21 | 409 | 410 | 402 | 405 | 152,000 |
| 1985/10/19 | 398 | 410 | 398 | 405 | 111,000 |
| 1985/10/18 | 397 | 403 | 397 | 400 | 189,000 |
| 1985/10/17 | 406 | 410 | 393 | 397 | 776,000 |
| 1985/10/16 | 436 | 436 | 402 | 410 | 465,000 |
| 1985/10/15 | 444 | 444 | 437 | 437 | 207,000 |
| 1985/10/14 | 437 | 450 | 436 | 437 | 167,000 |
| 1985/10/11 | 438 | 440 | 436 | 440 | 177,000 |
| 1985/10/09 | 440 | 441 | 435 | 436 | 353,000 |
| 1985/10/08 | 443 | 445 | 440 | 440 | 168,000 |
| 1985/10/07 | 444 | 450 | 443 | 443 | 49,000 |
| 1985/10/05 | 443 | 449 | 442 | 443 | 98,000 |
| 1985/10/04 | 445 | 450 | 441 | 441 | 100,000 |
| 1985/10/03 | 445 | 450 | 441 | 445 | 250,000 |
| 1985/10/02 | 455 | 465 | 441 | 441 | 249,000 |
| 1985/10/01 | 488 | 490 | 460 | 460 | 599,000 |
| 1985/09/30 | 485 | 486 | 475 | 478 | 519,000 |
| 1985/09/28 | 451 | 455 | 440 | 440 | 142,000 |
| 1985/09/27 | 461 | 465 | 451 | 455 | 283,000 |
| 1985/09/26 | 484 | 485 | 449 | 450 | 541,000 |
| 1985/09/25 | 470 | 485 | 468 | 476 | 374,000 |
| 1985/09/24 | 460 | 470 | 460 | 467 | 156,000 |
| 1985/09/21 | 455 | 458 | 446 | 455 | 180,000 |
| 1985/09/20 | 460 | 465 | 455 | 460 | 287,000 |
| 1985/09/19 | 446 | 459 | 441 | 452 | 334,000 |
| 1985/09/18 | 446 | 449 | 435 | 436 | 253,000 |
| 1985/09/17 | 445 | 450 | 444 | 447 | 193,000 |
| 1985/09/13 | 433 | 440 | 431 | 440 | 287,000 |
| 1985/09/12 | 441 | 441 | 435 | 438 | 144,000 |
| 1985/09/11 | 455 | 459 | 441 | 441 | 293,000 |
| 1985/09/10 | 426 | 449 | 426 | 440 | 312,000 |
| 1985/09/09 | 435 | 440 | 426 | 426 | 216,000 |
| 1985/09/07 | 440 | 440 | 430 | 435 | 273,000 |
| 1985/09/06 | 458 | 458 | 445 | 445 | 180,000 |
| 1985/09/05 | 448 | 455 | 448 | 454 | 378,000 |
| 1985/09/04 | 440 | 445 | 437 | 445 | 688,000 |
| 1985/09/03 | 459 | 460 | 443 | 454 | 405,000 |
| 1985/09/02 | 453 | 462 | 453 | 455 | 154,000 |
| 1985/08/31 | 450 | 460 | 450 | 452 | 267,000 |
| 1985/08/30 | 456 | 460 | 451 | 451 | 347,000 |
| 1985/08/29 | 462 | 465 | 460 | 460 | 382,000 |
| 1985/08/28 | 472 | 472 | 461 | 467 | 722,000 |
| 1985/08/27 | 482 | 487 | 471 | 472 | 352,000 |
| 1985/08/26 | 471 | 490 | 470 | 480 | 377,000 |
| 1985/08/24 | 475 | 483 | 471 | 471 | 289,000 |
| 1985/08/23 | 475 | 483 | 471 | 471 | 539,000 |
| 1985/08/22 | 500 | 506 | 486 | 490 | 527,000 |
| 1985/08/21 | 510 | 510 | 496 | 496 | 823,000 |
| 1985/08/20 | 485 | 524 | 485 | 495 | 1,043,000 |
| 1985/08/19 | 502 | 508 | 485 | 486 | 519,000 |
| 1985/08/17 | 505 | 510 | 501 | 503 | 806,000 |
| 1985/08/16 | 517 | 518 | 499 | 502 | 1,042,000 |
| 1985/08/15 | 540 | 545 | 515 | 517 | 2,673,000 |
| 1985/08/14 | 500 | 535 | 497 | 535 | 3,039,000 |
| 1985/08/13 | 500 | 506 | 496 | 500 | 810,000 |
| 1985/08/12 | 497 | 510 | 496 | 506 | 1,828,000 |
| 1985/08/09 | 484 | 504 | 484 | 497 | 2,144,000 |
| 1985/08/08 | 484 | 489 | 475 | 479 | 1,225,000 |
| 1985/08/07 | 455 | 470 | 453 | 469 | 1,077,000 |
| 1985/08/06 | 475 | 475 | 455 | 460 | 1,045,000 |
| 1985/08/05 | 490 | 493 | 470 | 480 | 641,000 |
| 1985/08/03 | 475 | 490 | 466 | 484 | 663,000 |
| 1985/08/02 | 500 | 506 | 471 | 471 | 1,867,000 |
| 1985/08/01 | 480 | 494 | 471 | 488 | 2,898,000 |
| 1985/07/31 | 514 | 524 | 460 | 465 | 2,550,000 |
| 1985/07/30 | 510 | 544 | 500 | 514 | 6,006,000 |
| 1985/07/29 | 558 | 575 | 530 | 530 | 7,454,000 |
| 1985/07/27 | 555 | 580 | 553 | 556 | 6,613,000 |
| 1985/07/26 | 518 | 545 | 515 | 545 | 6,015,000 |
| 1985/07/25 | 536 | 536 | 518 | 518 | 3,169,000 |
| 1985/07/24 | 534 | 538 | 519 | 521 | 5,988,000 |
| 1985/07/23 | 510 | 535 | 505 | 534 | 9,330,000 |
| 1985/07/22 | 509 | 523 | 501 | 505 | 4,313,000 |
| 1985/07/20 | 520 | 524 | 505 | 515 | 7,339,000 |
| 1985/07/19 | 479 | 517 | 473 | 495 | 15,538,000 |
| 1985/07/18 | 458 | 483 | 450 | 470 | 4,142,000 |
| 1985/07/17 | 459 | 484 | 446 | 460 | 5,483,000 |
| 1985/07/16 | 486 | 487 | 446 | 459 | 8,227,000 |
| 1985/07/15 | 470 | 487 | 445 | 485 | 19,069,000 |
| 1985/07/12 | 435 | 435 | 435 | 435 | 10,263,000 |
| 1985/07/11 | 340 | 366 | 338 | 355 | 13,726,000 |
| 1985/07/10 | 339 | 345 | 330 | 334 | 7,612,000 |
| 1985/07/09 | 299 | 338 | 299 | 335 | 6,743,000 |
| 1985/07/08 | 296 | 300 | 295 | 295 | 2,039,000 |
| 1985/07/06 | 281 | 295 | 278 | 294 | 817,000 |
| 1985/07/05 | 280 | 282 | 276 | 281 | 476,000 |
| 1985/07/04 | 270 | 271 | 268 | 271 | 104,000 |
| 1985/07/03 | 266 | 270 | 265 | 265 | 99,000 |
| 1985/07/02 | 266 | 269 | 266 | 266 | 124,000 |
| 1985/07/01 | 261 | 271 | 261 | 263 | 86,000 |
| 1985/06/29 | 266 | 274 | 266 | 266 | 75,000 |
| 1985/06/28 | 270 | 272 | 270 | 270 | 98,000 |
| 1985/06/27 | 273 | 274 | 266 | 266 | 76,000 |
| 1985/06/26 | 268 | 272 | 266 | 269 | 110,000 |
| 1985/06/25 | 273 | 273 | 265 | 266 | 121,000 |
| 1985/06/24 | 275 | 275 | 273 | 273 | 56,000 |
| 1985/06/22 | 275 | 275 | 272 | 274 | 92,000 |
| 1985/06/21 | 279 | 279 | 273 | 273 | 170,000 |
| 1985/06/20 | 285 | 285 | 275 | 277 | 246,000 |
| 1985/06/19 | 274 | 280 | 273 | 280 | 234,000 |
| 1985/06/18 | 275 | 280 | 272 | 272 | 196,000 |
| 1985/06/17 | 275 | 276 | 271 | 273 | 132,000 |
| 1985/06/15 | 272 | 279 | 271 | 274 | 61,000 |
| 1985/06/14 | 273 | 278 | 273 | 274 | 110,000 |
| 1985/06/13 | 272 | 280 | 271 | 278 | 139,000 |
| 1985/06/12 | 274 | 280 | 271 | 271 | 439,000 |
| 1985/06/11 | 288 | 288 | 279 | 279 | 331,000 |
| 1985/06/10 | 289 | 290 | 286 | 286 | 377,000 |
| 1985/06/07 | 291 | 293 | 283 | 287 | 1,095,000 |
| 1985/06/06 | 287 | 290 | 281 | 286 | 1,185,000 |
| 1985/06/05 | 274 | 288 | 274 | 285 | 1,365,000 |
| 1985/06/04 | 269 | 270 | 269 | 269 | 218,000 |
| 1985/06/03 | 274 | 274 | 270 | 271 | 225,000 |
| 1985/06/01 | 270 | 274 | 269 | 269 | 93,000 |
| 1985/05/31 | 273 | 274 | 269 | 270 | 148,000 |
| 1985/05/30 | 274 | 275 | 272 | 274 | 292,000 |
| 1985/05/29 | 267 | 270 | 265 | 270 | 324,000 |
| 1985/05/28 | 273 | 274 | 265 | 265 | 197,000 |
| 1985/05/27 | 274 | 277 | 269 | 274 | 275,000 |
| 1985/05/25 | 275 | 275 | 272 | 272 | 143,000 |
| 1985/05/24 | 271 | 276 | 270 | 273 | 403,000 |
| 1985/05/23 | 273 | 278 | 272 | 272 | 295,000 |
| 1985/05/22 | 278 | 280 | 273 | 273 | 886,000 |
| 1985/05/21 | 275 | 278 | 272 | 273 | 634,000 |
| 1985/05/20 | 270 | 275 | 270 | 271 | 193,000 |
| 1985/05/18 | 275 | 275 | 268 | 268 | 164,000 |
| 1985/05/17 | 267 | 274 | 267 | 273 | 155,000 |
| 1985/05/16 | 274 | 275 | 266 | 270 | 192,000 |
| 1985/05/15 | 275 | 279 | 272 | 273 | 763,000 |
| 1985/05/14 | 269 | 273 | 263 | 273 | 402,000 |
| 1985/05/13 | 267 | 267 | 261 | 262 | 257,000 |
| 1985/05/10 | 260 | 265 | 256 | 265 | 142,000 |
| 1985/05/09 | 265 | 265 | 258 | 260 | 85,000 |
| 1985/05/08 | 270 | 270 | 266 | 266 | 212,000 |
| 1985/05/07 | 274 | 274 | 270 | 270 | 173,000 |
| 1985/05/04 | 272 | 275 | 270 | 270 | 212,000 |
| 1985/05/02 | 275 | 280 | 269 | 269 | 632,000 |
| 1985/05/01 | 268 | 281 | 268 | 275 | 1,495,000 |
| 1985/04/30 | 271 | 272 | 265 | 268 | 150,000 |
| 1985/04/27 | 272 | 273 | 270 | 270 | 420,000 |
| 1985/04/26 | 269 | 273 | 268 | 272 | 1,682,000 |
| 1985/04/25 | 262 | 263 | 259 | 263 | 363,000 |
| 1985/04/24 | 263 | 264 | 260 | 260 | 315,000 |
| 1985/04/23 | 261 | 265 | 259 | 263 | 1,336,000 |
| 1985/04/22 | 260 | 260 | 255 | 258 | 318,000 |
| 1985/04/20 | 259 | 262 | 258 | 260 | 408,000 |
| 1985/04/19 | 255 | 265 | 254 | 258 | 1,901,000 |
| 1985/04/18 | 253 | 254 | 246 | 253 | 773,000 |
| 1985/04/17 | 234 | 256 | 234 | 254 | 456,000 |
| 1985/04/16 | 231 | 238 | 231 | 235 | 121,000 |
| 1985/04/15 | 238 | 240 | 231 | 231 | 71,000 |
| 1985/04/12 | 238 | 238 | 231 | 237 | 89,000 |
| 1985/04/11 | 243 | 244 | 238 | 238 | 199,000 |
| 1985/04/10 | 248 | 249 | 240 | 240 | 145,000 |
| 1985/04/09 | 246 | 254 | 241 | 248 | 678,000 |
| 1985/04/08 | 240 | 244 | 239 | 241 | 124,000 |
| 1985/04/06 | 232 | 242 | 232 | 240 | 101,000 |
| 1985/04/05 | 227 | 231 | 226 | 231 | 54,000 |
| 1985/04/04 | 230 | 230 | 228 | 230 | 168,000 |
| 1985/04/03 | 229 | 232 | 228 | 229 | 84,000 |
| 1985/04/02 | 227 | 232 | 227 | 231 | 74,000 |
| 1985/04/01 | 228 | 229 | 228 | 228 | 28,000 |
| 1985/03/30 | 230 | 230 | 230 | 230 | 29,000 |
| 1985/03/29 | 228 | 230 | 228 | 229 | 39,000 |
| 1985/03/28 | 230 | 232 | 227 | 228 | 49,000 |
| 1985/03/27 | 226 | 226 | 226 | 226 | 26,000 |
| 1985/03/26 | 230 | 232 | 230 | 230 | 200,000 |
| 1985/03/25 | 231 | 232 | 229 | 230 | 75,000 |
| 1985/03/23 | 230 | 232 | 228 | 228 | 55,000 |
| 1985/03/22 | 230 | 230 | 228 | 230 | 122,000 |
| 1985/03/20 | 228 | 228 | 227 | 228 | 154,000 |
| 1985/03/19 | 230 | 230 | 229 | 229 | 98,000 |
| 1985/03/18 | 228 | 231 | 228 | 228 | 53,000 |
| 1985/03/16 | 232 | 232 | 225 | 226 | 67,000 |
| 1985/03/15 | 237 | 241 | 236 | 236 | 70,000 |
| 1985/03/14 | 237 | 237 | 236 | 237 | 59,000 |
| 1985/03/13 | 237 | 245 | 236 | 238 | 118,000 |
| 1985/03/12 | 237 | 240 | 236 | 237 | 66,000 |
| 1985/03/11 | 240 | 242 | 236 | 236 | 88,000 |
| 1985/03/08 | 241 | 241 | 235 | 236 | 61,000 |
| 1985/03/07 | 248 | 249 | 241 | 241 | 202,000 |
| 1985/03/06 | 240 | 246 | 237 | 246 | 259,000 |
| 1985/03/05 | 235 | 240 | 235 | 239 | 119,000 |
| 1985/03/04 | 232 | 237 | 232 | 235 | 54,000 |
| 1985/03/02 | 230 | 235 | 230 | 232 | 126,000 |
| 1985/03/01 | 225 | 230 | 225 | 230 | 154,000 |
| 1985/02/28 | 227 | 228 | 224 | 224 | 185,000 |
| 1985/02/27 | 230 | 230 | 225 | 225 | 55,000 |
| 1985/02/26 | 225 | 229 | 225 | 229 | 65,000 |
| 1985/02/25 | 226 | 229 | 224 | 224 | 121,000 |
| 1985/02/23 | 223 | 224 | 223 | 223 | 71,000 |
| 1985/02/22 | 225 | 225 | 223 | 223 | 86,000 |
| 1985/02/21 | 225 | 229 | 224 | 224 | 58,000 |
| 1985/02/20 | 224 | 224 | 224 | 224 | 25,000 |
| 1985/02/19 | 225 | 226 | 224 | 224 | 23,000 |
| 1985/02/18 | 229 | 230 | 225 | 230 | 47,000 |
| 1985/02/16 | 225 | 229 | 223 | 225 | 79,000 |
| 1985/02/15 | 230 | 230 | 223 | 225 | 36,000 |
| 1985/02/14 | 230 | 231 | 223 | 231 | 63,000 |
| 1985/02/13 | 234 | 234 | 230 | 230 | 52,000 |
| 1985/02/12 | 234 | 235 | 233 | 233 | 61,000 |
| 1985/02/08 | 232 | 233 | 232 | 233 | 53,000 |
| 1985/02/07 | 230 | 233 | 230 | 230 | 47,000 |
| 1985/02/06 | 231 | 232 | 230 | 230 | 94,000 |
| 1985/02/05 | 235 | 235 | 231 | 231 | 73,000 |
| 1985/02/04 | 231 | 235 | 231 | 235 | 43,000 |
| 1985/02/02 | 230 | 232 | 230 | 231 | 38,000 |
| 1985/02/01 | 231 | 235 | 230 | 230 | 115,000 |
| 1985/01/31 | 231 | 231 | 230 | 231 | 25,000 |
| 1985/01/30 | 230 | 231 | 230 | 230 | 28,000 |
| 1985/01/29 | 234 | 234 | 230 | 230 | 53,000 |
| 1985/01/28 | 235 | 235 | 233 | 233 | 62,000 |
| 1985/01/26 | 235 | 239 | 235 | 235 | 27,000 |
| 1985/01/25 | 235 | 239 | 235 | 235 | 228,000 |
| 1985/01/24 | 237 | 242 | 235 | 238 | 118,000 |
| 1985/01/23 | 237 | 237 | 236 | 237 | 72,000 |
| 1985/01/22 | 237 | 244 | 237 | 244 | 35,000 |
| 1985/01/21 | 238 | 244 | 236 | 244 | 45,000 |
| 1985/01/19 | 238 | 240 | 237 | 237 | 21,000 |
| 1985/01/18 | 237 | 240 | 236 | 240 | 70,000 |
| 1985/01/17 | 243 | 243 | 239 | 239 | 85,000 |
| 1985/01/16 | 248 | 248 | 238 | 239 | 89,000 |
| 1985/01/14 | 236 | 244 | 236 | 244 | 45,000 |
| 1985/01/11 | 245 | 245 | 236 | 236 | 150,000 |
| 1985/01/10 | 247 | 248 | 245 | 245 | 75,000 |
| 1985/01/09 | 245 | 246 | 243 | 245 | 123,000 |
| 1985/01/08 | 247 | 248 | 245 | 245 | 105,000 |
| 1985/01/07 | 246 | 248 | 246 | 246 | 58,000 |
| 1985/01/05 | 246 | 249 | 245 | 248 | 83,000 |
| 1985/01/04 | 249 | 249 | 245 | 246 | 60,000 |