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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,150 | 1,160 | 1,120 | 1,130 | 606,000 |
| 1990/12/27 | 1,180 | 1,200 | 1,150 | 1,160 | 999,000 |
| 1990/12/26 | 1,150 | 1,180 | 1,140 | 1,170 | 310,000 |
| 1990/12/25 | 1,140 | 1,170 | 1,120 | 1,130 | 335,000 |
| 1990/12/21 | 1,150 | 1,180 | 1,150 | 1,160 | 1,080,000 |
| 1990/12/20 | 1,230 | 1,250 | 1,190 | 1,190 | 964,000 |
| 1990/12/19 | 1,240 | 1,270 | 1,230 | 1,240 | 925,000 |
| 1990/12/18 | 1,210 | 1,230 | 1,200 | 1,210 | 773,000 |
| 1990/12/17 | 1,200 | 1,230 | 1,200 | 1,210 | 289,000 |
| 1990/12/14 | 1,220 | 1,260 | 1,210 | 1,220 | 2,260,000 |
| 1990/12/13 | 1,240 | 1,260 | 1,220 | 1,260 | 499,000 |
| 1990/12/12 | 1,240 | 1,290 | 1,210 | 1,230 | 630,000 |
| 1990/12/11 | 1,170 | 1,260 | 1,170 | 1,260 | 873,000 |
| 1990/12/10 | 1,230 | 1,230 | 1,180 | 1,190 | 553,000 |
| 1990/12/07 | 1,150 | 1,190 | 1,140 | 1,190 | 1,029,000 |
| 1990/12/06 | 1,050 | 1,100 | 1,050 | 1,070 | 606,000 |
| 1990/12/05 | 985 | 1,060 | 983 | 1,030 | 857,000 |
| 1990/12/04 | 1,070 | 1,070 | 971 | 971 | 575,000 |
| 1990/12/03 | 1,150 | 1,180 | 1,080 | 1,080 | 766,000 |
| 1990/11/30 | 1,100 | 1,150 | 1,090 | 1,130 | 552,000 |
| 1990/11/29 | 1,150 | 1,180 | 1,120 | 1,180 | 547,000 |
| 1990/11/28 | 1,220 | 1,250 | 1,180 | 1,190 | 590,000 |
| 1990/11/27 | 1,250 | 1,250 | 1,210 | 1,240 | 195,000 |
| 1990/11/26 | 1,300 | 1,300 | 1,250 | 1,270 | 203,000 |
| 1990/11/22 | 1,230 | 1,280 | 1,200 | 1,280 | 754,000 |
| 1990/11/21 | 1,220 | 1,240 | 1,170 | 1,210 | 695,000 |
| 1990/11/20 | 1,290 | 1,290 | 1,240 | 1,240 | 384,000 |
| 1990/11/19 | 1,320 | 1,340 | 1,290 | 1,290 | 417,000 |
| 1990/11/16 | 1,270 | 1,300 | 1,240 | 1,300 | 815,000 |
| 1990/11/15 | 1,340 | 1,350 | 1,270 | 1,270 | 507,000 |
| 1990/11/14 | 1,350 | 1,360 | 1,320 | 1,340 | 1,269,000 |
| 1990/11/13 | 1,330 | 1,380 | 1,320 | 1,370 | 3,552,000 |
| 1990/11/09 | 1,270 | 1,290 | 1,240 | 1,290 | 661,000 |
| 1990/11/08 | 1,310 | 1,320 | 1,250 | 1,290 | 1,210,000 |
| 1990/11/07 | 1,240 | 1,340 | 1,220 | 1,330 | 1,403,000 |
| 1990/11/06 | 1,300 | 1,300 | 1,240 | 1,260 | 437,000 |
| 1990/11/05 | 1,300 | 1,310 | 1,270 | 1,270 | 594,000 |
| 1990/11/02 | 1,240 | 1,270 | 1,210 | 1,260 | 578,000 |
| 1990/11/01 | 1,250 | 1,260 | 1,200 | 1,230 | 598,000 |
| 1990/10/31 | 1,320 | 1,360 | 1,290 | 1,290 | 953,000 |
| 1990/10/30 | 1,300 | 1,320 | 1,270 | 1,320 | 501,000 |
| 1990/10/29 | 1,330 | 1,350 | 1,300 | 1,310 | 830,000 |
| 1990/10/26 | 1,330 | 1,360 | 1,300 | 1,320 | 1,098,000 |
| 1990/10/25 | 1,400 | 1,420 | 1,330 | 1,350 | 5,090,000 |
| 1990/10/24 | 1,250 | 1,380 | 1,250 | 1,380 | 6,387,000 |
| 1990/10/23 | 1,290 | 1,300 | 1,230 | 1,270 | 2,123,000 |
| 1990/10/22 | 1,280 | 1,320 | 1,240 | 1,270 | 2,561,000 |
| 1990/10/19 | 1,270 | 1,330 | 1,240 | 1,240 | 8,071,000 |
| 1990/10/18 | 1,140 | 1,270 | 1,130 | 1,270 | 5,882,000 |
| 1990/10/17 | 1,110 | 1,160 | 1,090 | 1,120 | 4,438,000 |
| 1990/10/16 | 1,070 | 1,130 | 1,050 | 1,110 | 2,503,000 |
| 1990/10/15 | 1,050 | 1,070 | 1,030 | 1,030 | 1,404,000 |
| 1990/10/12 | 930 | 1,030 | 930 | 1,020 | 828,000 |
| 1990/10/11 | 950 | 967 | 930 | 940 | 376,000 |
| 1990/10/09 | 980 | 998 | 960 | 979 | 999,000 |
| 1990/10/08 | 888 | 950 | 888 | 950 | 1,381,000 |
| 1990/10/05 | 840 | 888 | 840 | 882 | 294,000 |
| 1990/10/04 | 855 | 875 | 830 | 830 | 136,000 |
| 1990/10/03 | 889 | 903 | 867 | 895 | 342,000 |
| 1990/10/02 | 829 | 887 | 818 | 887 | 638,000 |
| 1990/10/01 | 809 | 809 | 749 | 787 | 434,000 |
| 1990/09/28 | 809 | 811 | 799 | 799 | 430,000 |
| 1990/09/27 | 930 | 930 | 880 | 905 | 306,000 |
| 1990/09/26 | 1,000 | 1,000 | 930 | 930 | 201,000 |
| 1990/09/25 | 980 | 1,000 | 980 | 1,000 | 158,000 |
| 1990/09/21 | 985 | 1,010 | 970 | 1,010 | 400,000 |
| 1990/09/20 | 990 | 1,000 | 980 | 985 | 196,000 |
| 1990/09/19 | 982 | 1,020 | 982 | 990 | 198,000 |
| 1990/09/18 | 999 | 1,000 | 975 | 1,000 | 270,000 |
| 1990/09/17 | 1,040 | 1,050 | 1,000 | 1,000 | 231,000 |
| 1990/09/14 | 1,030 | 1,050 | 1,010 | 1,030 | 995,000 |
| 1990/09/13 | 1,080 | 1,090 | 1,050 | 1,050 | 252,000 |
| 1990/09/12 | 1,030 | 1,090 | 1,010 | 1,070 | 265,000 |
| 1990/09/11 | 1,080 | 1,090 | 1,040 | 1,040 | 266,000 |
| 1990/09/10 | 1,040 | 1,080 | 1,020 | 1,070 | 295,000 |
| 1990/09/07 | 986 | 1,040 | 980 | 1,000 | 367,000 |
| 1990/09/06 | 1,020 | 1,030 | 981 | 990 | 337,000 |
| 1990/09/05 | 1,030 | 1,040 | 980 | 1,010 | 619,000 |
| 1990/09/04 | 1,080 | 1,100 | 1,050 | 1,050 | 247,000 |
| 1990/09/03 | 1,120 | 1,140 | 1,080 | 1,080 | 349,000 |
| 1990/08/31 | 1,100 | 1,110 | 1,080 | 1,080 | 443,000 |
| 1990/08/30 | 1,090 | 1,130 | 1,080 | 1,120 | 467,000 |
| 1990/08/29 | 1,120 | 1,120 | 1,060 | 1,070 | 453,000 |
| 1990/08/28 | 1,100 | 1,120 | 1,090 | 1,100 | 1,168,000 |
| 1990/08/27 | 978 | 1,030 | 978 | 1,010 | 842,000 |
| 1990/08/24 | 940 | 969 | 940 | 968 | 923,000 |
| 1990/08/23 | 1,030 | 1,050 | 950 | 950 | 838,000 |
| 1990/08/22 | 1,130 | 1,130 | 1,070 | 1,070 | 701,000 |
| 1990/08/21 | 1,230 | 1,250 | 1,150 | 1,180 | 537,000 |
| 1990/08/20 | 1,210 | 1,240 | 1,210 | 1,230 | 274,000 |
| 1990/08/17 | 1,220 | 1,250 | 1,200 | 1,250 | 439,000 |
| 1990/08/16 | 1,290 | 1,300 | 1,260 | 1,260 | 280,000 |
| 1990/08/15 | 1,280 | 1,340 | 1,270 | 1,330 | 449,000 |
| 1990/08/14 | 1,260 | 1,270 | 1,230 | 1,260 | 329,000 |
| 1990/08/13 | 1,300 | 1,300 | 1,220 | 1,230 | 345,000 |
| 1990/08/10 | 1,330 | 1,360 | 1,310 | 1,320 | 294,000 |
| 1990/08/09 | 1,400 | 1,410 | 1,300 | 1,300 | 367,000 |
| 1990/08/08 | 1,310 | 1,400 | 1,310 | 1,400 | 570,000 |
| 1990/08/07 | 1,300 | 1,360 | 1,300 | 1,300 | 466,000 |
| 1990/08/06 | 1,390 | 1,410 | 1,370 | 1,400 | 211,000 |
| 1990/08/03 | 1,470 | 1,500 | 1,460 | 1,460 | 168,000 |
| 1990/08/02 | 1,550 | 1,550 | 1,510 | 1,520 | 315,000 |
| 1990/08/01 | 1,570 | 1,570 | 1,530 | 1,550 | 177,000 |
| 1990/07/31 | 1,530 | 1,580 | 1,520 | 1,570 | 249,000 |
| 1990/07/30 | 1,550 | 1,570 | 1,510 | 1,540 | 179,000 |
| 1990/07/27 | 1,580 | 1,580 | 1,490 | 1,530 | 429,000 |
| 1990/07/26 | 1,640 | 1,640 | 1,580 | 1,580 | 593,000 |
| 1990/07/25 | 1,620 | 1,620 | 1,560 | 1,620 | 227,000 |
| 1990/07/24 | 1,570 | 1,590 | 1,550 | 1,590 | 72,000 |
| 1990/07/23 | 1,570 | 1,600 | 1,540 | 1,580 | 186,000 |
| 1990/07/20 | 1,580 | 1,630 | 1,570 | 1,570 | 275,000 |
| 1990/07/19 | 1,640 | 1,660 | 1,600 | 1,640 | 199,000 |
| 1990/07/18 | 1,660 | 1,660 | 1,630 | 1,640 | 196,000 |
| 1990/07/17 | 1,640 | 1,660 | 1,630 | 1,660 | 146,000 |
| 1990/07/16 | 1,650 | 1,670 | 1,630 | 1,630 | 419,000 |
| 1990/07/13 | 1,620 | 1,650 | 1,610 | 1,640 | 433,000 |
| 1990/07/12 | 1,570 | 1,600 | 1,570 | 1,600 | 269,000 |
| 1990/07/11 | 1,590 | 1,600 | 1,580 | 1,580 | 111,000 |
| 1990/07/10 | 1,570 | 1,590 | 1,550 | 1,560 | 167,000 |
| 1990/07/09 | 1,620 | 1,630 | 1,560 | 1,560 | 173,000 |
| 1990/07/06 | 1,620 | 1,620 | 1,570 | 1,610 | 129,000 |
| 1990/07/05 | 1,600 | 1,630 | 1,580 | 1,600 | 264,000 |
| 1990/07/04 | 1,610 | 1,640 | 1,610 | 1,620 | 222,000 |
| 1990/07/03 | 1,630 | 1,650 | 1,610 | 1,620 | 245,000 |
| 1990/07/02 | 1,580 | 1,640 | 1,570 | 1,630 | 230,000 |
| 1990/06/29 | 1,570 | 1,580 | 1,550 | 1,560 | 246,000 |
| 1990/06/28 | 1,540 | 1,560 | 1,520 | 1,540 | 419,000 |
| 1990/06/27 | 1,570 | 1,570 | 1,530 | 1,530 | 551,000 |
| 1990/06/26 | 1,490 | 1,570 | 1,480 | 1,570 | 370,000 |
| 1990/06/25 | 1,530 | 1,540 | 1,500 | 1,510 | 210,000 |
| 1990/06/22 | 1,540 | 1,560 | 1,520 | 1,540 | 172,000 |
| 1990/06/21 | 1,540 | 1,570 | 1,520 | 1,570 | 234,000 |
| 1990/06/20 | 1,530 | 1,590 | 1,520 | 1,530 | 368,000 |
| 1990/06/19 | 1,540 | 1,570 | 1,510 | 1,510 | 220,000 |
| 1990/06/18 | 1,560 | 1,560 | 1,550 | 1,550 | 159,000 |
| 1990/06/15 | 1,580 | 1,580 | 1,550 | 1,560 | 222,000 |
| 1990/06/14 | 1,570 | 1,600 | 1,550 | 1,590 | 494,000 |
| 1990/06/13 | 1,600 | 1,600 | 1,550 | 1,570 | 306,000 |
| 1990/06/12 | 1,620 | 1,640 | 1,600 | 1,600 | 362,000 |
| 1990/06/11 | 1,660 | 1,670 | 1,640 | 1,640 | 316,000 |
| 1990/06/08 | 1,690 | 1,690 | 1,650 | 1,680 | 500,000 |
| 1990/06/07 | 1,640 | 1,690 | 1,640 | 1,680 | 695,000 |
| 1990/06/06 | 1,630 | 1,650 | 1,620 | 1,650 | 467,000 |
| 1990/06/05 | 1,690 | 1,690 | 1,640 | 1,640 | 626,000 |
| 1990/06/04 | 1,660 | 1,700 | 1,660 | 1,690 | 893,000 |
| 1990/06/01 | 1,680 | 1,690 | 1,650 | 1,670 | 362,000 |
| 1990/05/31 | 1,650 | 1,680 | 1,650 | 1,680 | 622,000 |
| 1990/05/30 | 1,650 | 1,690 | 1,620 | 1,650 | 748,000 |
| 1990/05/29 | 1,690 | 1,700 | 1,640 | 1,640 | 894,000 |
| 1990/05/28 | 1,720 | 1,750 | 1,700 | 1,710 | 1,869,000 |
| 1990/05/25 | 1,650 | 1,710 | 1,640 | 1,690 | 3,731,000 |
| 1990/05/24 | 1,600 | 1,640 | 1,590 | 1,630 | 1,781,000 |
| 1990/05/23 | 1,570 | 1,610 | 1,560 | 1,590 | 1,647,000 |
| 1990/05/22 | 1,560 | 1,580 | 1,550 | 1,560 | 532,000 |
| 1990/05/21 | 1,530 | 1,560 | 1,530 | 1,560 | 341,000 |
| 1990/05/18 | 1,550 | 1,550 | 1,530 | 1,540 | 241,000 |
| 1990/05/17 | 1,530 | 1,550 | 1,530 | 1,530 | 359,000 |
| 1990/05/16 | 1,540 | 1,560 | 1,530 | 1,540 | 504,000 |
| 1990/05/15 | 1,500 | 1,570 | 1,490 | 1,530 | 1,567,000 |
| 1990/05/14 | 1,480 | 1,490 | 1,470 | 1,480 | 552,000 |
| 1990/05/11 | 1,460 | 1,470 | 1,450 | 1,460 | 582,000 |
| 1990/05/10 | 1,450 | 1,480 | 1,440 | 1,440 | 1,421,000 |
| 1990/05/09 | 1,440 | 1,460 | 1,410 | 1,430 | 585,000 |
| 1990/05/08 | 1,440 | 1,450 | 1,410 | 1,420 | 405,000 |
| 1990/05/07 | 1,450 | 1,470 | 1,440 | 1,460 | 663,000 |
| 1990/05/02 | 1,420 | 1,450 | 1,410 | 1,450 | 534,000 |
| 1990/05/01 | 1,410 | 1,420 | 1,400 | 1,400 | 115,000 |
| 1990/04/27 | 1,420 | 1,420 | 1,370 | 1,400 | 279,000 |
| 1990/04/26 | 1,440 | 1,440 | 1,380 | 1,410 | 202,000 |
| 1990/04/25 | 1,410 | 1,430 | 1,400 | 1,430 | 232,000 |
| 1990/04/24 | 1,380 | 1,420 | 1,380 | 1,400 | 228,000 |
| 1990/04/23 | 1,420 | 1,430 | 1,390 | 1,420 | 106,000 |
| 1990/04/20 | 1,440 | 1,450 | 1,390 | 1,420 | 492,000 |
| 1990/04/19 | 1,420 | 1,450 | 1,400 | 1,420 | 755,000 |
| 1990/04/18 | 1,360 | 1,400 | 1,350 | 1,400 | 797,000 |
| 1990/04/17 | 1,380 | 1,420 | 1,350 | 1,370 | 296,000 |
| 1990/04/16 | 1,390 | 1,420 | 1,390 | 1,400 | 203,000 |
| 1990/04/13 | 1,450 | 1,470 | 1,420 | 1,430 | 240,000 |
| 1990/04/12 | 1,470 | 1,490 | 1,450 | 1,470 | 197,000 |
| 1990/04/11 | 1,490 | 1,510 | 1,490 | 1,490 | 327,000 |
| 1990/04/10 | 1,480 | 1,510 | 1,480 | 1,490 | 223,000 |
| 1990/04/09 | 1,550 | 1,570 | 1,520 | 1,530 | 469,000 |
| 1990/04/06 | 1,450 | 1,560 | 1,450 | 1,520 | 721,000 |
| 1990/04/05 | 1,450 | 1,470 | 1,290 | 1,400 | 1,287,000 |
| 1990/04/04 | 1,580 | 1,610 | 1,450 | 1,470 | 586,000 |
| 1990/04/03 | 1,540 | 1,610 | 1,470 | 1,550 | 1,101,000 |
| 1990/04/02 | 1,640 | 1,650 | 1,480 | 1,490 | 771,000 |
| 1990/03/30 | 1,760 | 1,770 | 1,690 | 1,710 | 1,944,000 |
| 1990/03/29 | 1,750 | 1,820 | 1,720 | 1,760 | 3,294,000 |
| 1990/03/28 | 1,740 | 1,790 | 1,720 | 1,760 | 2,962,000 |
| 1990/03/27 | 1,710 | 1,750 | 1,650 | 1,740 | 1,879,000 |
| 1990/03/26 | 1,690 | 1,710 | 1,650 | 1,690 | 889,000 |
| 1990/03/23 | 1,680 | 1,680 | 1,630 | 1,680 | 1,568,000 |
| 1990/03/22 | 1,630 | 1,710 | 1,540 | 1,620 | 607,000 |
| 1990/03/20 | 1,710 | 1,750 | 1,660 | 1,700 | 710,000 |
| 1990/03/19 | 1,750 | 1,790 | 1,630 | 1,650 | 503,000 |
| 1990/03/16 | 1,810 | 1,830 | 1,750 | 1,780 | 728,000 |
| 1990/03/15 | 1,760 | 1,800 | 1,750 | 1,790 | 3,037,000 |
| 1990/03/14 | 1,710 | 1,760 | 1,700 | 1,750 | 687,000 |
| 1990/03/13 | 1,710 | 1,760 | 1,700 | 1,730 | 376,000 |
| 1990/03/12 | 1,770 | 1,770 | 1,720 | 1,720 | 579,000 |
| 1990/03/09 | 1,800 | 1,820 | 1,760 | 1,760 | 818,000 |
| 1990/03/08 | 1,800 | 1,830 | 1,770 | 1,770 | 884,000 |
| 1990/03/07 | 1,810 | 1,820 | 1,780 | 1,820 | 713,000 |
| 1990/03/06 | 1,820 | 1,860 | 1,820 | 1,840 | 720,000 |
| 1990/03/05 | 1,800 | 1,840 | 1,800 | 1,810 | 879,000 |
| 1990/03/02 | 1,840 | 1,860 | 1,820 | 1,830 | 2,471,000 |
| 1990/03/01 | 1,880 | 1,910 | 1,830 | 1,840 | 6,303,000 |
| 1990/02/28 | 1,870 | 1,920 | 1,850 | 1,900 | 12,359,000 |
| 1990/02/27 | 1,810 | 1,890 | 1,770 | 1,870 | 6,602,000 |
| 1990/02/26 | 1,810 | 1,820 | 1,690 | 1,780 | 1,929,000 |
| 1990/02/23 | 1,840 | 1,860 | 1,770 | 1,830 | 4,115,000 |
| 1990/02/22 | 1,790 | 1,830 | 1,740 | 1,830 | 4,720,000 |
| 1990/02/21 | 1,830 | 1,840 | 1,730 | 1,730 | 3,512,000 |
| 1990/02/20 | 1,860 | 1,880 | 1,840 | 1,840 | 6,661,000 |
| 1990/02/19 | 1,880 | 1,880 | 1,830 | 1,870 | 7,319,000 |
| 1990/02/16 | 1,800 | 1,860 | 1,790 | 1,860 | 11,772,000 |
| 1990/02/15 | 1,730 | 1,810 | 1,730 | 1,770 | 11,194,000 |
| 1990/02/14 | 1,700 | 1,740 | 1,700 | 1,720 | 1,590,000 |
| 1990/02/13 | 1,690 | 1,720 | 1,680 | 1,710 | 744,000 |
| 1990/02/09 | 1,680 | 1,720 | 1,650 | 1,710 | 696,000 |
| 1990/02/08 | 1,660 | 1,670 | 1,640 | 1,670 | 264,000 |
| 1990/02/07 | 1,660 | 1,690 | 1,630 | 1,660 | 310,000 |
| 1990/02/06 | 1,700 | 1,710 | 1,670 | 1,670 | 374,000 |
| 1990/02/05 | 1,710 | 1,710 | 1,670 | 1,690 | 475,000 |
| 1990/02/02 | 1,710 | 1,730 | 1,680 | 1,700 | 3,797,000 |
| 1990/02/01 | 1,650 | 1,710 | 1,630 | 1,700 | 4,447,000 |
| 1990/01/31 | 1,630 | 1,660 | 1,600 | 1,660 | 868,000 |
| 1990/01/30 | 1,630 | 1,650 | 1,610 | 1,640 | 518,000 |
| 1990/01/29 | 1,590 | 1,640 | 1,580 | 1,630 | 827,000 |
| 1990/01/26 | 1,580 | 1,600 | 1,550 | 1,590 | 656,000 |
| 1990/01/25 | 1,610 | 1,610 | 1,550 | 1,610 | 307,000 |
| 1990/01/24 | 1,590 | 1,590 | 1,550 | 1,580 | 234,000 |
| 1990/01/23 | 1,580 | 1,600 | 1,530 | 1,590 | 537,000 |
| 1990/01/22 | 1,540 | 1,590 | 1,530 | 1,590 | 354,000 |
| 1990/01/19 | 1,510 | 1,570 | 1,480 | 1,550 | 499,000 |
| 1990/01/18 | 1,510 | 1,530 | 1,490 | 1,520 | 75,000 |
| 1990/01/17 | 1,530 | 1,530 | 1,500 | 1,510 | 397,000 |
| 1990/01/16 | 1,500 | 1,530 | 1,470 | 1,510 | 343,000 |
| 1990/01/12 | 1,590 | 1,590 | 1,530 | 1,530 | 211,000 |
| 1990/01/11 | 1,590 | 1,590 | 1,540 | 1,570 | 412,000 |
| 1990/01/10 | 1,610 | 1,610 | 1,550 | 1,590 | 175,000 |
| 1990/01/09 | 1,620 | 1,640 | 1,590 | 1,590 | 173,000 |
| 1990/01/08 | 1,650 | 1,650 | 1,620 | 1,620 | 296,000 |
| 1990/01/05 | 1,650 | 1,670 | 1,620 | 1,620 | 195,000 |
| 1990/01/04 | 1,660 | 1,660 | 1,620 | 1,630 | 98,000 |