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
1987/12/28 870 910 870 910 223,000
1987/12/26 932 935 900 910 397,000
1987/12/25 927 939 893 930 1,578,000
1987/12/24 912 930 910 921 787,000
1987/12/23 910 913 899 913 495,000
1987/12/22 906 909 902 909 219,000
1987/12/21 895 909 895 905 71,000
1987/12/18 903 903 891 891 349,000
1987/12/17 910 911 898 902 318,000
1987/12/16 905 930 901 901 1,328,000
1987/12/15 899 902 882 900 460,000
1987/12/14 890 900 880 880 150,000
1987/12/11 886 910 878 899 699,000
1987/12/10 880 882 870 876 341,000
1987/12/09 875 880 871 871 47,000
1987/12/08 870 875 869 871 135,000
1987/12/07 870 880 861 863 134,000
1987/12/05 880 880 860 878 110,000
1987/12/04 880 885 880 880 119,000
1987/12/03 870 890 870 880 116,000
1987/12/02 900 900 870 870 164,000
1987/12/01 885 890 871 890 223,000
1987/11/30 895 900 890 900 120,000
1987/11/28 900 915 880 915 74,000
1987/11/27 880 900 873 890 263,000
1987/11/26 895 900 890 890 200,000
1987/11/25 910 919 903 905 233,000
1987/11/24 917 918 900 901 123,000
1987/11/20 910 920 890 919 256,000
1987/11/19 920 920 900 900 85,000
1987/11/18 895 920 890 920 247,000
1987/11/17 910 910 891 905 313,000
1987/11/16 900 905 900 905 72,000
1987/11/13 920 920 900 909 334,000
1987/11/12 896 905 880 900 315,000
1987/11/11 900 910 831 880 462,000
1987/11/10 929 929 891 910 472,000
1987/11/09 945 945 925 930 601,000
1987/11/07 940 948 936 940 1,141,000
1987/11/06 926 943 925 930 1,274,000
1987/11/05 940 941 905 906 617,000
1987/11/04 950 960 938 943 3,509,000
1987/11/02 940 953 920 950 2,531,000
1987/10/31 930 939 930 930 1,038,000
1987/10/30 925 930 911 929 1,044,000
1987/10/29 908 920 886 886 808,000
1987/10/28 930 935 911 912 2,672,000
1987/10/27 860 918 855 918 499,000
1987/10/26 920 921 850 850 898,000
1987/10/24 890 920 890 910 878,000
1987/10/23 910 930 880 880 2,283,000
1987/10/22 890 920 890 920 1,162,000
1987/10/21 770 840 770 835 922,000
1987/10/20 780 780 780 780 150,000
1987/10/19 882 895 870 880 253,000
1987/10/16 909 915 902 902 521,000
1987/10/15 901 930 901 919 1,098,000
1987/10/14 909 921 900 921 849,000
1987/10/13 914 927 900 900 1,680,000
1987/10/12 891 907 886 904 1,326,000
1987/10/09 865 900 861 881 1,456,000
1987/10/08 860 880 855 855 2,313,000
1987/10/07 826 870 825 860 945,000
1987/10/06 831 841 831 831 237,000
1987/10/05 830 845 826 831 260,000
1987/10/03 818 840 818 830 173,000
1987/10/02 825 825 816 820 193,000
1987/10/01 820 830 815 816 331,000
1987/09/30 830 839 820 820 247,000
1987/09/29 840 840 829 839 160,000
1987/09/28 860 860 845 850 114,000
1987/09/26 830 848 830 830 174,000
1987/09/25 870 870 850 850 102,000
1987/09/24 858 865 854 865 343,000
1987/09/22 858 864 856 860 102,000
1987/09/21 877 877 857 863 307,000
1987/09/18 853 860 851 857 103,000
1987/09/17 848 855 848 855 166,000
1987/09/16 847 855 847 850 119,000
1987/09/14 855 863 847 847 196,000
1987/09/11 852 860 850 851 303,000
1987/09/10 856 859 853 854 125,000
1987/09/09 855 864 851 856 179,000
1987/09/08 851 880 850 875 142,000
1987/09/07 880 880 855 859 107,000
1987/09/05 883 890 853 853 188,000
1987/09/04 910 920 892 893 554,000
1987/09/03 880 930 880 910 3,439,000
1987/09/02 863 893 863 888 1,149,000
1987/09/01 853 860 845 860 145,000
1987/08/31 855 861 853 853 142,000
1987/08/29 853 860 853 853 76,000
1987/08/28 850 864 850 853 504,000
1987/08/27 855 860 850 850 205,000
1987/08/26 848 848 836 845 169,000
1987/08/25 860 860 833 838 225,000
1987/08/24 850 860 833 833 128,000
1987/08/22 857 860 855 858 54,000
1987/08/21 865 865 855 855 177,000
1987/08/20 869 869 855 864 332,000
1987/08/19 821 838 821 825 200,000
1987/08/18 837 838 820 820 81,000
1987/08/17 835 843 815 830 196,000
1987/08/14 848 850 831 835 133,000
1987/08/13 868 869 851 851 170,000
1987/08/12 868 870 845 864 207,000
1987/08/11 877 889 870 878 801,000
1987/08/10 844 868 840 868 863,000
1987/08/07 830 835 821 835 373,000
1987/08/06 819 824 810 824 165,000
1987/08/05 800 810 795 804 128,000
1987/08/04 790 793 790 793 96,000
1987/08/03 791 805 790 790 114,000
1987/08/01 790 805 790 805 70,000
1987/07/31 790 796 785 790 188,000
1987/07/30 793 800 790 790 205,000
1987/07/29 820 820 790 810 168,000
1987/07/28 825 825 815 820 115,000
1987/07/27 829 829 810 821 140,000
1987/07/25 823 825 815 819 200,000
1987/07/24 795 815 795 795 211,000
1987/07/23 780 781 765 765 162,000
1987/07/22 790 790 765 770 168,000
1987/07/21 763 772 755 765 389,000
1987/07/20 815 815 792 792 131,000
1987/07/17 829 829 815 815 234,000
1987/07/16 820 826 810 815 151,000
1987/07/15 820 821 811 820 83,000
1987/07/14 830 831 825 825 144,000
1987/07/13 839 839 821 830 406,000
1987/07/10 773 815 773 800 530,000
1987/07/09 750 770 740 761 914,000
1987/07/08 760 769 750 750 520,000
1987/07/07 772 776 760 769 191,000
1987/07/06 786 786 776 776 284,000
1987/07/04 782 786 780 784 88,000
1987/07/03 787 797 776 780 459,000
1987/07/02 789 804 780 797 420,000
1987/07/01 800 800 770 797 565,000
1987/06/30 815 820 802 810 242,000
1987/06/29 820 828 801 810 149,000
1987/06/27 836 838 829 829 160,000
1987/06/26 845 850 831 841 312,000
1987/06/25 838 840 829 839 303,000
1987/06/24 790 825 786 819 455,000
1987/06/23 805 810 780 780 1,322,000
1987/06/22 786 800 755 755 1,275,000
1987/06/19 875 884 855 855 741,000
1987/06/18 875 885 875 885 202,000
1987/06/17 885 885 865 865 567,000
1987/06/16 895 905 895 895 115,000
1987/06/15 899 900 891 895 152,000
1987/06/12 922 923 895 910 516,000
1987/06/11 930 935 920 920 278,000
1987/06/10 919 930 918 930 150,000
1987/06/09 925 935 920 920 72,000
1987/06/08 920 935 918 930 220,000
1987/06/06 920 920 916 920 442,000
1987/06/05 928 940 926 928 153,000
1987/06/04 934 937 928 936 151,000
1987/06/03 930 940 930 930 140,000
1987/06/02 920 930 920 925 197,000
1987/06/01 959 959 919 929 106,000
1987/05/30 965 979 950 959 120,000
1987/05/29 940 980 931 980 199,000
1987/05/28 930 940 926 930 265,000
1987/05/27 925 926 915 916 184,000
1987/05/26 949 950 925 930 94,000
1987/05/25 960 960 950 950 104,000
1987/05/23 925 950 925 950 148,000
1987/05/22 935 935 915 915 181,000
1987/05/21 929 930 910 915 166,000
1987/05/20 939 939 920 920 130,000
1987/05/19 930 945 921 930 282,000
1987/05/18 970 970 951 970 151,000
1987/05/15 966 975 950 960 127,000
1987/05/14 970 980 965 970 400,000
1987/05/13 1,010 1,010 960 970 324,000
1987/05/12 1,020 1,020 1,000 1,010 692,000
1987/05/11 1,020 1,030 1,000 1,020 1,483,000
1987/05/08 1,000 1,000 990 1,000 742,000
1987/05/07 999 1,000 972 972 407,000
1987/05/06 1,000 1,010 972 990 1,053,000
1987/05/02 948 990 948 990 194,000
1987/05/01 985 985 935 940 388,000
1987/04/30 940 940 910 925 238,000
1987/04/28 940 950 920 936 368,000
1987/04/27 990 995 940 950 466,000
1987/04/25 984 990 978 990 442,000
1987/04/24 980 1,000 978 990 567,000
1987/04/23 1,000 1,010 950 950 687,000
1987/04/22 990 1,020 990 1,020 426,000
1987/04/21 980 998 965 970 280,000
1987/04/20 990 999 985 985 185,000
1987/04/17 1,030 1,040 991 1,000 455,000
1987/04/16 1,020 1,040 1,000 1,010 1,155,000
1987/04/15 991 1,020 986 1,020 1,108,000
1987/04/14 980 990 978 981 196,000
1987/04/13 1,000 1,000 955 956 305,000
1987/04/10 991 1,010 991 995 516,000
1987/04/09 1,040 1,040 1,000 1,030 1,044,000
1987/04/08 1,010 1,040 1,000 1,040 1,924,000
1987/04/07 1,000 1,020 991 1,010 576,000
1987/04/06 991 1,020 990 990 619,000
1987/04/04 990 1,010 990 990 337,000
1987/04/03 1,010 1,010 980 995 307,000
1987/04/02 1,020 1,020 991 1,020 1,183,000
1987/04/01 975 1,030 975 1,000 2,524,000
1987/03/31 949 975 945 965 559,000
1987/03/30 986 990 965 965 457,000
1987/03/28 990 990 976 985 528,000
1987/03/27 1,010 1,010 970 980 1,712,000
1987/03/26 962 990 955 990 749,000
1987/03/25 962 964 950 952 412,000
1987/03/24 980 989 950 952 391,000
1987/03/23 995 999 975 980 879,000
1987/03/20 980 990 963 974 553,000
1987/03/19 1,010 1,010 975 980 3,356,000
1987/03/18 940 960 930 960 2,819,000
1987/03/17 890 910 885 910 782,000
1987/03/16 880 889 875 884 613,000
1987/03/13 877 885 869 870 370,000
1987/03/12 861 878 860 867 397,000
1987/03/11 860 870 860 860 296,000
1987/03/10 877 883 870 870 257,000
1987/03/09 875 890 875 880 147,000
1987/03/07 890 900 880 885 194,000
1987/03/06 896 900 890 900 376,000
1987/03/05 915 915 895 895 338,000
1987/03/04 925 928 895 895 988,000
1987/03/03 930 935 914 929 934,000
1987/03/02 893 925 893 915 762,000
1987/02/28 890 900 870 889 633,000
1987/02/27 920 920 890 900 1,096,000
1987/02/26 925 945 920 920 1,627,000
1987/02/25 910 934 900 934 3,515,000
1987/02/24 890 899 880 890 1,032,000
1987/02/23 875 900 866 879 1,576,000
1987/02/20 860 880 855 865 1,026,000
1987/02/19 814 850 814 850 608,000
1987/02/18 815 825 815 815 265,000
1987/02/17 805 825 800 825 231,000
1987/02/16 825 830 820 825 266,000
1987/02/13 845 846 826 830 295,000
1987/02/12 858 864 830 835 347,000
1987/02/10 853 871 850 868 164,000
1987/02/09 830 850 828 850 126,000
1987/02/07 830 840 817 840 280,000
1987/02/06 830 835 830 830 749,000
1987/02/05 860 877 845 845 381,000
1987/02/04 875 885 870 880 305,000
1987/02/03 892 892 880 890 350,000
1987/02/02 875 885 868 882 537,000
1987/01/31 898 899 881 885 281,000
1987/01/30 881 914 881 901 1,359,000
1987/01/29 880 885 850 878 1,211,000
1987/01/28 880 895 870 871 1,113,000
1987/01/27 894 894 873 880 1,058,000
1987/01/26 880 895 878 894 631,000
1987/01/24 900 904 875 875 1,613,000
1987/01/23 864 890 860 890 3,548,000
1987/01/22 840 859 835 854 5,580,000
1987/01/21 781 810 780 810 1,654,000
1987/01/20 760 785 760 771 419,000
1987/01/19 776 780 775 780 197,000
1987/01/16 780 780 767 775 715,000
1987/01/14 750 770 750 770 154,000
1987/01/13 770 770 750 750 160,000
1987/01/12 780 785 771 773 137,000
1987/01/09 789 793 765 770 402,000
1987/01/08 800 800 780 793 436,000
1987/01/07 795 800 783 797 1,078,000
1987/01/06 773 806 770 792 1,927,000
1987/01/05 760 763 750 763 229,000

このページの先頭へ