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 |
---|---|---|---|---|---|
1988/12/28 | 1,120 | 1,120 | 1,080 | 1,080 | 2,392,000 |
1988/12/27 | 1,100 | 1,130 | 1,080 | 1,120 | 6,072,000 |
1988/12/26 | 1,100 | 1,120 | 1,070 | 1,090 | 10,100,000 |
1988/12/24 | 1,020 | 1,090 | 1,010 | 1,090 | 5,908,000 |
1988/12/23 | 1,020 | 1,030 | 999 | 1,010 | 1,067,000 |
1988/12/22 | 1,030 | 1,040 | 1,010 | 1,010 | 1,886,000 |
1988/12/21 | 981 | 1,030 | 981 | 1,030 | 2,865,000 |
1988/12/20 | 988 | 999 | 982 | 984 | 807,000 |
1988/12/19 | 1,010 | 1,010 | 990 | 998 | 570,000 |
1988/12/16 | 1,030 | 1,030 | 994 | 1,020 | 2,002,000 |
1988/12/15 | 1,000 | 1,030 | 992 | 1,020 | 3,612,000 |
1988/12/14 | 968 | 1,000 | 968 | 1,000 | 1,313,000 |
1988/12/13 | 971 | 977 | 966 | 970 | 392,000 |
1988/12/12 | 975 | 988 | 965 | 981 | 400,000 |
1988/12/09 | 990 | 998 | 981 | 981 | 797,000 |
1988/12/08 | 990 | 1,000 | 990 | 992 | 861,000 |
1988/12/07 | 979 | 1,020 | 965 | 1,010 | 2,733,000 |
1988/12/06 | 977 | 985 | 961 | 980 | 448,000 |
1988/12/05 | 987 | 987 | 970 | 980 | 379,000 |
1988/12/03 | 983 | 992 | 980 | 990 | 791,000 |
1988/12/02 | 956 | 1,000 | 956 | 993 | 4,424,000 |
1988/12/01 | 976 | 980 | 956 | 957 | 1,227,000 |
1988/11/30 | 985 | 985 | 962 | 980 | 1,759,000 |
1988/11/29 | 964 | 989 | 952 | 985 | 2,935,000 |
1988/11/28 | 949 | 982 | 946 | 954 | 4,967,000 |
1988/11/26 | 944 | 948 | 935 | 945 | 1,307,000 |
1988/11/25 | 932 | 941 | 926 | 941 | 1,666,000 |
1988/11/24 | 913 | 940 | 912 | 930 | 2,266,000 |
1988/11/22 | 913 | 913 | 908 | 911 | 795,000 |
1988/11/21 | 915 | 915 | 890 | 908 | 750,000 |
1988/11/18 | 925 | 926 | 910 | 915 | 1,539,000 |
1988/11/17 | 885 | 936 | 884 | 926 | 5,632,000 |
1988/11/16 | 869 | 884 | 865 | 882 | 2,233,000 |
1988/11/15 | 859 | 864 | 854 | 854 | 440,000 |
1988/11/14 | 866 | 869 | 857 | 859 | 357,000 |
1988/11/11 | 868 | 875 | 858 | 870 | 2,037,000 |
1988/11/10 | 812 | 864 | 812 | 858 | 1,152,000 |
1988/11/09 | 819 | 845 | 810 | 822 | 273,000 |
1988/11/08 | 818 | 826 | 815 | 820 | 190,000 |
1988/11/07 | 813 | 828 | 813 | 820 | 201,000 |
1988/11/05 | 823 | 830 | 818 | 822 | 69,000 |
1988/11/04 | 822 | 830 | 820 | 821 | 135,000 |
1988/11/02 | 827 | 830 | 825 | 830 | 218,000 |
1988/11/01 | 841 | 850 | 822 | 826 | 178,000 |
1988/10/31 | 873 | 873 | 840 | 840 | 209,000 |
1988/10/29 | 830 | 865 | 820 | 863 | 344,000 |
1988/10/28 | 818 | 825 | 810 | 820 | 306,000 |
1988/10/27 | 830 | 830 | 811 | 819 | 185,000 |
1988/10/26 | 819 | 839 | 811 | 825 | 198,000 |
1988/10/25 | 806 | 830 | 806 | 825 | 84,000 |
1988/10/24 | 801 | 832 | 801 | 806 | 54,000 |
1988/10/22 | 825 | 829 | 809 | 809 | 57,000 |
1988/10/21 | 847 | 847 | 818 | 820 | 187,000 |
1988/10/20 | 815 | 837 | 815 | 837 | 175,000 |
1988/10/19 | 806 | 820 | 806 | 815 | 117,000 |
1988/10/18 | 815 | 825 | 801 | 815 | 170,000 |
1988/10/17 | 846 | 850 | 819 | 825 | 356,000 |
1988/10/14 | 865 | 866 | 844 | 850 | 742,000 |
1988/10/13 | 860 | 885 | 855 | 865 | 3,469,000 |
1988/10/12 | 825 | 875 | 825 | 870 | 3,109,000 |
1988/10/11 | 805 | 818 | 790 | 818 | 242,000 |
1988/10/07 | 770 | 795 | 770 | 795 | 158,000 |
1988/10/06 | 765 | 785 | 765 | 770 | 80,000 |
1988/10/05 | 770 | 779 | 761 | 765 | 78,000 |
1988/10/04 | 760 | 780 | 756 | 780 | 111,000 |
1988/10/03 | 785 | 785 | 760 | 770 | 64,000 |
1988/10/01 | 785 | 785 | 785 | 785 | 26,000 |
1988/09/30 | 790 | 810 | 775 | 805 | 246,000 |
1988/09/29 | 815 | 815 | 788 | 790 | 122,000 |
1988/09/28 | 785 | 810 | 772 | 810 | 201,000 |
1988/09/27 | 770 | 790 | 770 | 780 | 130,000 |
1988/09/26 | 772 | 790 | 772 | 790 | 159,000 |
1988/09/24 | 788 | 795 | 770 | 794 | 50,000 |
1988/09/22 | 789 | 798 | 779 | 798 | 66,000 |
1988/09/21 | 780 | 780 | 769 | 778 | 37,000 |
1988/09/20 | 770 | 795 | 770 | 780 | 148,000 |
1988/09/19 | 800 | 800 | 780 | 780 | 211,000 |
1988/09/16 | 790 | 805 | 786 | 800 | 145,000 |
1988/09/14 | 808 | 810 | 800 | 800 | 113,000 |
1988/09/13 | 811 | 819 | 805 | 808 | 103,000 |
1988/09/12 | 800 | 810 | 795 | 806 | 112,000 |
1988/09/09 | 800 | 810 | 785 | 810 | 216,000 |
1988/09/08 | 794 | 800 | 784 | 790 | 184,000 |
1988/09/07 | 765 | 785 | 765 | 784 | 44,000 |
1988/09/06 | 762 | 775 | 762 | 775 | 67,000 |
1988/09/05 | 780 | 780 | 761 | 762 | 89,000 |
1988/09/03 | 761 | 780 | 760 | 780 | 51,000 |
1988/09/02 | 761 | 770 | 760 | 761 | 101,000 |
1988/09/01 | 789 | 789 | 760 | 760 | 27,000 |
1988/08/31 | 790 | 790 | 770 | 785 | 162,000 |
1988/08/30 | 767 | 790 | 767 | 789 | 111,000 |
1988/08/29 | 765 | 775 | 765 | 770 | 55,000 |
1988/08/27 | 760 | 773 | 760 | 762 | 114,000 |
1988/08/26 | 761 | 762 | 755 | 756 | 76,000 |
1988/08/25 | 769 | 780 | 769 | 769 | 43,000 |
1988/08/24 | 761 | 761 | 760 | 761 | 52,000 |
1988/08/23 | 770 | 770 | 765 | 769 | 56,000 |
1988/08/22 | 773 | 775 | 765 | 770 | 63,000 |
1988/08/19 | 770 | 775 | 767 | 770 | 110,000 |
1988/08/18 | 770 | 778 | 770 | 770 | 62,000 |
1988/08/17 | 765 | 776 | 765 | 770 | 47,000 |
1988/08/16 | 780 | 780 | 765 | 775 | 76,000 |
1988/08/15 | 769 | 770 | 761 | 770 | 20,000 |
1988/08/12 | 769 | 774 | 760 | 765 | 128,000 |
1988/08/11 | 761 | 790 | 761 | 774 | 45,000 |
1988/08/10 | 771 | 771 | 760 | 770 | 169,000 |
1988/08/09 | 780 | 782 | 775 | 775 | 74,000 |
1988/08/08 | 780 | 784 | 780 | 780 | 76,000 |
1988/08/06 | 790 | 790 | 781 | 781 | 36,000 |
1988/08/05 | 787 | 797 | 786 | 790 | 46,000 |
1988/08/04 | 786 | 790 | 786 | 786 | 34,000 |
1988/08/03 | 783 | 800 | 781 | 786 | 57,000 |
1988/08/02 | 795 | 800 | 788 | 792 | 208,000 |
1988/08/01 | 815 | 815 | 790 | 800 | 63,000 |
1988/07/30 | 785 | 806 | 785 | 806 | 41,000 |
1988/07/29 | 793 | 794 | 785 | 785 | 66,000 |
1988/07/28 | 805 | 805 | 795 | 795 | 43,000 |
1988/07/27 | 810 | 810 | 781 | 785 | 221,000 |
1988/07/26 | 790 | 790 | 775 | 790 | 112,000 |
1988/07/25 | 780 | 790 | 770 | 770 | 67,000 |
1988/07/23 | 770 | 775 | 770 | 770 | 68,000 |
1988/07/22 | 770 | 780 | 770 | 780 | 165,000 |
1988/07/21 | 775 | 780 | 772 | 778 | 105,000 |
1988/07/20 | 792 | 800 | 770 | 785 | 137,000 |
1988/07/19 | 801 | 802 | 792 | 792 | 154,000 |
1988/07/18 | 816 | 820 | 808 | 808 | 68,000 |
1988/07/15 | 819 | 825 | 810 | 810 | 139,000 |
1988/07/14 | 845 | 845 | 816 | 816 | 64,000 |
1988/07/13 | 830 | 831 | 815 | 816 | 68,000 |
1988/07/12 | 830 | 840 | 827 | 840 | 113,000 |
1988/07/11 | 829 | 850 | 825 | 830 | 207,000 |
1988/07/08 | 820 | 830 | 820 | 830 | 196,000 |
1988/07/07 | 820 | 830 | 818 | 830 | 484,000 |
1988/07/06 | 823 | 839 | 823 | 830 | 513,000 |
1988/07/05 | 830 | 830 | 810 | 825 | 93,000 |
1988/07/04 | 810 | 820 | 805 | 820 | 89,000 |
1988/07/02 | 821 | 824 | 815 | 815 | 92,000 |
1988/07/01 | 830 | 835 | 820 | 827 | 252,000 |
1988/06/30 | 850 | 850 | 827 | 827 | 121,000 |
1988/06/29 | 847 | 850 | 830 | 850 | 225,000 |
1988/06/28 | 839 | 839 | 820 | 838 | 172,000 |
1988/06/27 | 850 | 850 | 840 | 845 | 107,000 |
1988/06/25 | 841 | 850 | 840 | 849 | 88,000 |
1988/06/24 | 850 | 853 | 842 | 850 | 474,000 |
1988/06/23 | 875 | 875 | 855 | 856 | 222,000 |
1988/06/22 | 880 | 883 | 870 | 877 | 217,000 |
1988/06/21 | 885 | 890 | 870 | 870 | 174,000 |
1988/06/20 | 887 | 900 | 887 | 895 | 294,000 |
1988/06/17 | 891 | 898 | 890 | 895 | 255,000 |
1988/06/16 | 896 | 900 | 891 | 893 | 279,000 |
1988/06/15 | 918 | 918 | 900 | 905 | 899,000 |
1988/06/14 | 901 | 915 | 895 | 908 | 1,608,000 |
1988/06/13 | 904 | 915 | 889 | 891 | 1,538,000 |
1988/06/10 | 880 | 914 | 875 | 900 | 4,161,000 |
1988/06/09 | 870 | 890 | 866 | 879 | 1,405,000 |
1988/06/08 | 850 | 865 | 846 | 860 | 338,000 |
1988/06/07 | 859 | 864 | 845 | 854 | 173,000 |
1988/06/06 | 870 | 870 | 850 | 865 | 398,000 |
1988/06/04 | 860 | 870 | 856 | 861 | 600,000 |
1988/06/03 | 835 | 855 | 834 | 850 | 345,000 |
1988/06/02 | 849 | 853 | 840 | 844 | 221,000 |
1988/06/01 | 860 | 860 | 840 | 850 | 581,000 |
1988/05/31 | 851 | 855 | 836 | 850 | 457,000 |
1988/05/30 | 829 | 848 | 829 | 841 | 100,000 |
1988/05/28 | 840 | 841 | 832 | 840 | 186,000 |
1988/05/27 | 854 | 860 | 838 | 841 | 221,000 |
1988/05/26 | 825 | 854 | 821 | 845 | 308,000 |
1988/05/25 | 825 | 830 | 820 | 820 | 267,000 |
1988/05/24 | 822 | 830 | 820 | 829 | 77,000 |
1988/05/23 | 839 | 839 | 820 | 820 | 205,000 |
1988/05/20 | 849 | 850 | 820 | 845 | 412,000 |
1988/05/19 | 850 | 850 | 818 | 836 | 287,000 |
1988/05/18 | 859 | 859 | 845 | 857 | 321,000 |
1988/05/17 | 869 | 870 | 850 | 858 | 853,000 |
1988/05/16 | 860 | 873 | 850 | 865 | 2,034,000 |
1988/05/13 | 822 | 861 | 815 | 860 | 2,540,000 |
1988/05/12 | 800 | 815 | 795 | 802 | 1,014,000 |
1988/05/11 | 792 | 799 | 781 | 782 | 462,000 |
1988/05/10 | 785 | 789 | 783 | 789 | 343,000 |
1988/05/09 | 788 | 800 | 787 | 787 | 352,000 |
1988/05/07 | 795 | 795 | 785 | 786 | 132,000 |
1988/05/06 | 793 | 800 | 789 | 790 | 452,000 |
1988/05/02 | 779 | 790 | 779 | 785 | 323,000 |
1988/04/30 | 780 | 780 | 777 | 780 | 151,000 |
1988/04/28 | 777 | 780 | 775 | 780 | 342,000 |
1988/04/27 | 780 | 780 | 777 | 777 | 306,000 |
1988/04/26 | 781 | 785 | 781 | 783 | 459,000 |
1988/04/25 | 785 | 790 | 780 | 781 | 299,000 |
1988/04/23 | 781 | 785 | 780 | 780 | 81,000 |
1988/04/22 | 785 | 787 | 781 | 781 | 242,000 |
1988/04/21 | 788 | 790 | 787 | 788 | 98,000 |
1988/04/20 | 783 | 790 | 783 | 785 | 76,000 |
1988/04/19 | 796 | 797 | 775 | 780 | 279,000 |
1988/04/18 | 799 | 800 | 795 | 797 | 140,000 |
1988/04/15 | 791 | 795 | 785 | 795 | 156,000 |
1988/04/14 | 790 | 800 | 790 | 800 | 192,000 |
1988/04/13 | 782 | 800 | 782 | 800 | 282,000 |
1988/04/12 | 805 | 809 | 800 | 802 | 232,000 |
1988/04/11 | 809 | 809 | 795 | 799 | 273,000 |
1988/04/08 | 790 | 791 | 780 | 780 | 193,000 |
1988/04/07 | 799 | 800 | 790 | 790 | 132,000 |
1988/04/06 | 788 | 793 | 786 | 793 | 90,000 |
1988/04/05 | 789 | 793 | 788 | 788 | 142,000 |
1988/04/04 | 793 | 793 | 785 | 788 | 100,000 |
1988/04/02 | 793 | 795 | 790 | 793 | 28,000 |
1988/04/01 | 785 | 798 | 785 | 793 | 94,000 |
1988/03/31 | 786 | 790 | 783 | 785 | 125,000 |
1988/03/30 | 793 | 795 | 780 | 789 | 195,000 |
1988/03/29 | 779 | 795 | 770 | 783 | 464,000 |
1988/03/28 | 803 | 803 | 772 | 780 | 282,000 |
1988/03/26 | 773 | 774 | 760 | 760 | 188,000 |
1988/03/25 | 770 | 795 | 770 | 793 | 219,000 |
1988/03/24 | 765 | 774 | 760 | 773 | 584,000 |
1988/03/23 | 760 | 763 | 759 | 760 | 288,000 |
1988/03/22 | 760 | 760 | 758 | 760 | 472,000 |
1988/03/18 | 760 | 762 | 758 | 760 | 496,000 |
1988/03/17 | 779 | 779 | 762 | 762 | 327,000 |
1988/03/16 | 766 | 780 | 766 | 770 | 259,000 |
1988/03/15 | 765 | 765 | 761 | 762 | 168,000 |
1988/03/14 | 778 | 779 | 760 | 760 | 455,000 |
1988/03/11 | 785 | 789 | 770 | 776 | 292,000 |
1988/03/10 | 790 | 790 | 786 | 790 | 141,000 |
1988/03/09 | 797 | 800 | 790 | 791 | 215,000 |
1988/03/08 | 792 | 800 | 786 | 787 | 425,000 |
1988/03/07 | 800 | 805 | 785 | 785 | 356,000 |
1988/03/05 | 792 | 803 | 792 | 795 | 416,000 |
1988/03/04 | 786 | 799 | 786 | 788 | 202,000 |
1988/03/03 | 796 | 799 | 785 | 785 | 516,000 |
1988/03/02 | 798 | 804 | 786 | 786 | 473,000 |
1988/03/01 | 800 | 800 | 795 | 796 | 211,000 |
1988/02/29 | 782 | 800 | 782 | 800 | 214,000 |
1988/02/27 | 772 | 780 | 772 | 772 | 198,000 |
1988/02/26 | 790 | 790 | 780 | 780 | 258,000 |
1988/02/25 | 800 | 801 | 785 | 790 | 322,000 |
1988/02/24 | 801 | 807 | 798 | 798 | 194,000 |
1988/02/23 | 800 | 809 | 799 | 801 | 225,000 |
1988/02/22 | 790 | 800 | 790 | 799 | 501,000 |
1988/02/19 | 775 | 785 | 775 | 783 | 465,000 |
1988/02/18 | 755 | 769 | 755 | 765 | 287,000 |
1988/02/17 | 765 | 767 | 753 | 753 | 620,000 |
1988/02/16 | 772 | 779 | 765 | 765 | 521,000 |
1988/02/15 | 784 | 784 | 771 | 771 | 531,000 |
1988/02/12 | 789 | 790 | 771 | 780 | 685,000 |
1988/02/10 | 785 | 800 | 780 | 799 | 2,046,000 |
1988/02/09 | 850 | 850 | 817 | 835 | 484,000 |
1988/02/08 | 856 | 857 | 850 | 855 | 62,000 |
1988/02/06 | 850 | 865 | 850 | 865 | 47,000 |
1988/02/05 | 845 | 855 | 845 | 855 | 139,000 |
1988/02/04 | 855 | 863 | 840 | 840 | 509,000 |
1988/02/03 | 855 | 865 | 855 | 860 | 29,000 |
1988/02/02 | 859 | 859 | 855 | 855 | 89,000 |
1988/02/01 | 865 | 869 | 860 | 860 | 108,000 |
1988/01/30 | 875 | 875 | 859 | 875 | 63,000 |
1988/01/29 | 880 | 880 | 870 | 870 | 38,000 |
1988/01/28 | 870 | 889 | 857 | 889 | 91,000 |
1988/01/27 | 870 | 875 | 855 | 870 | 257,000 |
1988/01/26 | 880 | 886 | 869 | 870 | 281,000 |
1988/01/25 | 879 | 880 | 866 | 870 | 189,000 |
1988/01/23 | 845 | 889 | 841 | 889 | 107,000 |
1988/01/22 | 821 | 840 | 816 | 835 | 390,000 |
1988/01/21 | 840 | 850 | 821 | 821 | 301,000 |
1988/01/20 | 856 | 866 | 851 | 851 | 89,000 |
1988/01/19 | 866 | 870 | 850 | 866 | 211,000 |
1988/01/18 | 868 | 878 | 865 | 866 | 104,000 |
1988/01/14 | 856 | 865 | 855 | 862 | 122,000 |
1988/01/13 | 859 | 860 | 856 | 860 | 52,000 |
1988/01/12 | 870 | 875 | 860 | 865 | 116,000 |
1988/01/11 | 869 | 880 | 866 | 870 | 80,000 |
1988/01/08 | 885 | 894 | 873 | 875 | 155,000 |
1988/01/07 | 910 | 910 | 870 | 895 | 184,000 |
1988/01/06 | 891 | 910 | 890 | 910 | 334,000 |
1988/01/05 | 911 | 911 | 875 | 881 | 162,000 |
1988/01/04 | 900 | 900 | 880 | 891 | 339,000 |