日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 738 740 720 730 80,000
1986/12/26 736 760 736 736 164,000
1986/12/25 760 764 739 739 298,000
1986/12/24 740 760 740 753 793,000
1986/12/23 748 750 728 740 615,000
1986/12/22 701 708 700 708 670,000
1986/12/19 700 710 700 706 679,000
1986/12/18 701 710 701 706 114,000
1986/12/17 727 731 710 710 333,000
1986/12/16 731 731 725 730 249,000
1986/12/15 731 740 720 731 282,000
1986/12/12 750 750 730 730 287,000
1986/12/11 752 752 735 740 219,000
1986/12/10 760 761 751 752 277,000
1986/12/09 761 769 756 758 205,000
1986/12/08 762 774 759 760 179,000
1986/12/06 755 765 755 755 143,000
1986/12/05 775 784 764 770 396,000
1986/12/04 785 785 776 784 328,000
1986/12/03 770 780 764 775 366,000
1986/12/02 761 768 752 764 352,000
1986/12/01 779 787 760 770 837,000
1986/11/29 755 779 755 773 951,000
1986/11/28 719 750 715 735 744,000
1986/11/27 710 715 690 706 88,000
1986/11/26 700 715 697 700 406,000
1986/11/25 699 710 695 706 141,000
1986/11/22 671 690 670 675 104,000
1986/11/21 677 686 665 676 653,000
1986/11/20 700 700 685 695 100,000
1986/11/19 678 694 678 694 86,000
1986/11/18 675 694 675 694 91,000
1986/11/17 700 700 675 675 96,000
1986/11/14 692 699 672 672 214,000
1986/11/13 715 715 700 702 131,000
1986/11/12 711 720 705 711 210,000
1986/11/11 690 710 688 704 183,000
1986/11/10 719 720 690 694 213,000
1986/11/07 706 720 700 700 440,000
1986/11/06 710 720 699 705 92,000
1986/11/05 700 720 687 720 289,000
1986/11/04 718 718 705 705 80,000
1986/11/01 686 708 681 708 315,000
1986/10/31 740 749 706 706 844,000
1986/10/30 690 740 680 740 1,070,000
1986/10/29 695 695 660 675 502,000
1986/10/28 640 684 639 680 626,000
1986/10/27 628 655 622 650 140,000
1986/10/25 611 641 611 638 161,000
1986/10/24 662 662 621 621 521,000
1986/10/23 591 670 590 645 741,000
1986/10/22 616 625 580 600 694,000
1986/10/21 628 637 601 615 636,000
1986/10/20 651 660 640 648 565,000
1986/10/17 712 722 685 686 329,000
1986/10/16 760 760 710 722 443,000
1986/10/15 792 805 760 770 286,000
1986/10/14 830 830 801 802 268,000
1986/10/13 835 835 821 827 157,000
1986/10/09 831 840 825 840 377,000
1986/10/08 831 835 825 830 203,000
1986/10/07 815 829 815 821 255,000
1986/10/06 836 850 801 824 308,000
1986/10/04 840 848 831 831 243,000
1986/10/03 781 810 760 795 467,000
1986/10/02 832 847 790 790 773,000
1986/10/01 849 853 830 830 723,000
1986/09/30 840 850 815 830 650,000
1986/09/29 884 885 840 841 715,000
1986/09/27 871 895 865 875 1,709,000
1986/09/26 850 890 850 870 1,166,000
1986/09/25 900 900 865 880 435,000
1986/09/24 890 890 870 889 669,000
1986/09/22 811 832 810 830 509,000
1986/09/19 831 840 800 820 1,193,000
1986/09/18 875 880 840 841 636,000
1986/09/17 891 910 870 870 791,000
1986/09/16 925 940 890 890 888,000
1986/09/12 905 940 905 920 1,385,000
1986/09/11 998 999 945 955 878,000
1986/09/10 942 999 942 970 1,592,000
1986/09/09 942 959 935 935 667,000
1986/09/08 999 1,000 960 962 604,000
1986/09/06 990 1,000 981 990 1,558,000
1986/09/05 965 970 945 966 1,207,000
1986/09/04 931 980 930 935 1,707,000
1986/09/03 910 930 902 925 1,434,000
1986/09/02 1,000 1,000 940 940 2,393,000
1986/09/01 1,050 1,050 970 990 3,109,000
1986/08/30 1,030 1,030 990 1,010 2,384,000
1986/08/29 1,010 1,070 1,000 1,020 13,936,000
1986/08/28 1,000 1,050 985 985 12,680,000
1986/08/27 940 1,020 925 1,020 18,478,000
1986/08/26 830 920 826 920 7,954,000
1986/08/25 791 820 791 820 1,122,000
1986/08/23 795 799 785 790 788,000
1986/08/22 825 825 800 825 1,484,000
1986/08/21 834 834 795 820 1,742,000
1986/08/20 825 835 815 830 2,449,000
1986/08/19 830 838 800 805 1,989,000
1986/08/18 816 833 816 826 2,509,000
1986/08/15 800 816 786 806 1,751,000
1986/08/14 816 826 801 810 5,344,000
1986/08/13 789 810 777 806 8,550,000
1986/08/12 770 775 761 762 6,365,000
1986/08/11 736 756 731 750 6,600,000
1986/08/08 704 728 693 716 1,633,000
1986/08/07 660 680 660 680 533,000
1986/08/06 675 675 661 661 424,000
1986/08/05 670 685 665 677 272,000
1986/08/04 680 685 670 670 157,000
1986/08/02 682 690 680 681 129,000
1986/08/01 710 720 677 682 744,000
1986/07/31 736 740 710 710 1,418,000
1986/07/30 704 733 704 717 1,728,000
1986/07/29 715 729 708 714 2,602,000
1986/07/28 700 717 695 717 850,000
1986/07/26 698 705 695 703 574,000
1986/07/25 720 720 697 697 1,515,000
1986/07/24 732 737 720 720 3,092,000
1986/07/23 714 739 708 729 8,894,000
1986/07/22 674 704 658 704 2,973,000
1986/07/21 695 708 655 678 3,784,000
1986/07/19 698 700 691 692 1,702,000
1986/07/18 689 694 680 690 3,302,000
1986/07/17 660 679 657 679 1,221,000
1986/07/16 680 684 661 670 2,146,000
1986/07/15 698 700 681 690 4,515,000
1986/07/14 676 703 671 703 9,542,000
1986/07/11 656 667 651 656 8,927,000
1986/07/10 624 650 611 644 9,669,000
1986/07/09 620 624 605 614 4,190,000
1986/07/08 590 615 582 610 5,384,000
1986/07/07 583 599 583 590 1,068,000
1986/07/05 585 588 575 582 446,000
1986/07/04 600 600 585 589 1,419,000
1986/07/03 590 599 585 592 1,542,000
1986/07/02 590 595 581 581 1,739,000
1986/07/01 600 601 581 589 4,328,000
1986/06/30 588 600 582 598 4,482,000
1986/06/28 581 588 576 588 1,112,000
1986/06/27 590 599 578 581 8,536,000
1986/06/26 585 587 571 580 7,575,000
1986/06/25 542 568 538 565 5,173,000
1986/06/24 545 552 532 537 914,000
1986/06/23 559 559 543 549 619,000
1986/06/21 555 563 552 555 1,772,000
1986/06/20 560 565 546 555 3,342,000
1986/06/19 544 557 542 556 6,080,000
1986/06/18 535 549 528 534 3,136,000
1986/06/17 530 548 529 545 4,955,000
1986/06/16 533 533 515 516 876,000
1986/06/13 532 542 521 527 3,014,000
1986/06/12 509 515 501 512 513,000
1986/06/11 508 509 496 502 259,000
1986/06/10 499 510 495 510 288,000
1986/06/09 491 500 491 499 236,000
1986/06/07 490 491 490 491 142,000
1986/06/06 493 499 490 490 235,000
1986/06/05 493 500 493 493 115,000
1986/06/04 493 500 491 493 117,000
1986/06/03 491 499 491 491 194,000
1986/06/02 490 494 490 490 94,000
1986/05/31 495 500 490 491 107,000
1986/05/30 496 497 490 490 214,000
1986/05/29 500 505 495 496 578,000
1986/05/28 525 525 495 500 979,000
1986/05/27 521 525 501 515 625,000
1986/05/26 510 521 506 511 422,000
1986/05/24 500 500 485 500 411,000
1986/05/23 496 500 490 495 446,000
1986/05/22 495 500 489 491 347,000
1986/05/21 480 490 475 485 443,000
1986/05/20 491 495 485 485 181,000
1986/05/19 495 500 490 495 138,000
1986/05/17 493 500 491 496 107,000
1986/05/16 498 498 490 491 150,000
1986/05/15 500 500 495 500 204,000
1986/05/14 505 510 498 498 258,000
1986/05/13 508 515 500 500 194,000
1986/05/12 531 531 511 512 282,000
1986/05/09 529 530 518 529 704,000
1986/05/08 526 533 520 524 1,184,000
1986/05/07 540 540 525 530 1,681,000
1986/05/06 520 522 509 522 753,000
1986/05/02 505 520 501 501 961,000
1986/05/01 490 510 490 505 278,000
1986/04/30 500 505 496 498 220,000
1986/04/28 510 516 499 508 800,000
1986/04/26 502 510 502 509 194,000
1986/04/25 500 510 491 491 427,000
1986/04/24 520 523 486 496 448,000
1986/04/23 490 519 490 519 477,000
1986/04/22 482 500 482 500 344,000
1986/04/21 490 495 486 492 232,000
1986/04/19 505 510 499 500 425,000
1986/04/18 489 510 488 500 413,000
1986/04/17 486 498 485 489 460,000
1986/04/16 486 490 484 486 193,000
1986/04/15 510 510 481 481 484,000
1986/04/14 514 514 505 510 173,000
1986/04/11 493 507 493 500 207,000
1986/04/10 486 490 480 490 470,000
1986/04/09 490 493 485 486 287,000
1986/04/08 500 509 486 489 578,000
1986/04/07 510 511 500 504 301,000
1986/04/05 495 513 495 500 241,000
1986/04/04 515 519 490 505 647,000
1986/04/03 500 520 485 514 683,000
1986/04/02 517 520 500 505 837,000
1986/04/01 535 545 521 530 1,104,000
1986/03/31 561 563 540 545 1,182,000
1986/03/29 580 588 551 551 5,582,000
1986/03/28 530 577 520 577 4,360,000
1986/03/27 523 528 510 520 1,438,000
1986/03/26 505 519 505 510 617,000
1986/03/25 522 530 505 512 911,000
1986/03/24 521 529 510 520 740,000
1986/03/22 530 539 525 532 620,000
1986/03/20 518 547 516 520 1,418,000
1986/03/19 550 550 520 520 2,650,000
1986/03/18 550 565 540 540 9,849,000
1986/03/17 520 540 503 530 5,294,000
1986/03/15 490 494 485 491 567,000
1986/03/14 492 494 480 480 348,000
1986/03/13 495 499 481 490 1,256,000
1986/03/12 481 500 481 494 1,911,000
1986/03/11 485 489 481 481 437,000
1986/03/10 490 494 480 488 513,000
1986/03/07 488 494 483 485 509,000
1986/03/06 471 484 467 483 315,000
1986/03/05 480 480 466 466 560,000
1986/03/04 485 488 474 480 1,305,000
1986/03/03 480 489 480 483 586,000
1986/03/01 488 488 481 481 305,000
1986/02/28 491 500 483 483 1,460,000
1986/02/27 491 500 484 490 1,348,000
1986/02/26 509 509 494 494 3,905,000
1986/02/25 502 504 493 501 2,197,000
1986/02/24 483 504 480 502 4,449,000
1986/02/22 475 479 470 478 401,000
1986/02/21 485 487 470 480 934,000
1986/02/20 494 494 476 482 4,084,000
1986/02/19 465 497 465 492 7,402,000
1986/02/18 463 478 455 461 3,446,000
1986/02/17 455 469 453 458 1,867,000
1986/02/15 443 450 441 445 521,000
1986/02/14 443 447 440 447 497,000
1986/02/13 462 462 441 444 745,000
1986/02/12 438 465 438 463 1,064,000
1986/02/10 445 445 435 435 336,000
1986/02/07 432 440 429 437 548,000
1986/02/06 438 443 432 432 485,000
1986/02/05 454 454 437 437 345,000
1986/02/04 455 455 447 454 524,000
1986/02/03 462 465 445 445 732,000
1986/02/01 461 465 455 459 1,015,000
1986/01/31 467 476 454 461 4,240,000
1986/01/30 450 467 443 462 4,995,000
1986/01/29 430 450 427 450 5,537,000
1986/01/28 415 420 412 420 715,000
1986/01/27 417 417 408 415 618,000
1986/01/25 410 417 408 417 464,000
1986/01/24 419 419 406 415 576,000
1986/01/23 416 421 415 420 863,000
1986/01/22 420 421 410 414 1,041,000
1986/01/21 420 427 415 415 4,309,000
1986/01/20 399 412 399 407 2,825,000
1986/01/18 377 395 377 394 753,000
1986/01/17 375 379 373 373 560,000
1986/01/16 377 377 373 376 276,000
1986/01/14 373 384 370 377 660,000
1986/01/13 377 377 365 373 630,000
1986/01/10 386 390 376 377 729,000
1986/01/09 389 394 385 392 679,000
1986/01/08 379 395 371 394 530,000
1986/01/07 383 386 370 383 125,000
1986/01/06 386 390 379 387 180,000
1986/01/04 385 396 376 396 82,000

このページの先頭へ