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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,170 | 1,210 | 1,170 | 1,190 | 831,000 |
| 1991/12/27 | 1,200 | 1,210 | 1,130 | 1,150 | 578,000 |
| 1991/12/26 | 1,140 | 1,200 | 1,130 | 1,200 | 1,536,000 |
| 1991/12/25 | 1,120 | 1,160 | 1,120 | 1,150 | 469,000 |
| 1991/12/24 | 1,120 | 1,140 | 1,070 | 1,100 | 457,000 |
| 1991/12/20 | 1,100 | 1,110 | 1,090 | 1,100 | 251,000 |
| 1991/12/19 | 1,100 | 1,110 | 1,080 | 1,090 | 219,000 |
| 1991/12/18 | 1,080 | 1,120 | 1,080 | 1,120 | 157,000 |
| 1991/12/17 | 1,100 | 1,120 | 1,090 | 1,120 | 193,000 |
| 1991/12/16 | 1,110 | 1,110 | 1,090 | 1,110 | 156,000 |
| 1991/12/13 | 1,110 | 1,110 | 1,070 | 1,100 | 1,592,000 |
| 1991/12/12 | 1,040 | 1,080 | 1,040 | 1,050 | 276,000 |
| 1991/12/11 | 1,030 | 1,050 | 1,010 | 1,040 | 542,000 |
| 1991/12/10 | 1,060 | 1,060 | 1,030 | 1,030 | 193,000 |
| 1991/12/09 | 1,060 | 1,080 | 1,060 | 1,080 | 97,000 |
| 1991/12/06 | 1,070 | 1,070 | 1,050 | 1,060 | 122,000 |
| 1991/12/05 | 1,070 | 1,070 | 1,050 | 1,050 | 192,000 |
| 1991/12/04 | 1,030 | 1,080 | 1,030 | 1,080 | 261,000 |
| 1991/12/03 | 1,020 | 1,050 | 1,010 | 1,030 | 295,000 |
| 1991/12/02 | 1,030 | 1,040 | 1,010 | 1,010 | 277,000 |
| 1991/11/29 | 1,080 | 1,100 | 1,050 | 1,050 | 89,000 |
| 1991/11/28 | 1,080 | 1,080 | 1,050 | 1,060 | 259,000 |
| 1991/11/27 | 1,090 | 1,100 | 1,080 | 1,080 | 228,000 |
| 1991/11/26 | 1,080 | 1,090 | 1,060 | 1,070 | 154,000 |
| 1991/11/25 | 1,060 | 1,070 | 1,050 | 1,070 | 97,000 |
| 1991/11/22 | 1,070 | 1,090 | 1,050 | 1,060 | 174,000 |
| 1991/11/21 | 1,130 | 1,130 | 1,060 | 1,080 | 236,000 |
| 1991/11/20 | 1,070 | 1,110 | 1,070 | 1,090 | 241,000 |
| 1991/11/19 | 1,110 | 1,110 | 1,090 | 1,090 | 209,000 |
| 1991/11/18 | 1,070 | 1,100 | 1,060 | 1,070 | 362,000 |
| 1991/11/15 | 1,130 | 1,140 | 1,110 | 1,110 | 405,000 |
| 1991/11/14 | 1,170 | 1,180 | 1,130 | 1,130 | 386,000 |
| 1991/11/13 | 1,180 | 1,190 | 1,170 | 1,170 | 225,000 |
| 1991/11/12 | 1,170 | 1,180 | 1,150 | 1,170 | 161,000 |
| 1991/11/11 | 1,150 | 1,170 | 1,150 | 1,150 | 175,000 |
| 1991/11/08 | 1,170 | 1,170 | 1,150 | 1,150 | 346,000 |
| 1991/11/07 | 1,160 | 1,170 | 1,150 | 1,150 | 554,000 |
| 1991/11/06 | 1,190 | 1,190 | 1,170 | 1,170 | 387,000 |
| 1991/11/05 | 1,230 | 1,240 | 1,210 | 1,210 | 219,000 |
| 1991/11/01 | 1,200 | 1,220 | 1,200 | 1,220 | 362,000 |
| 1991/10/31 | 1,220 | 1,230 | 1,200 | 1,210 | 497,000 |
| 1991/10/30 | 1,240 | 1,240 | 1,220 | 1,230 | 219,000 |
| 1991/10/29 | 1,250 | 1,250 | 1,230 | 1,240 | 420,000 |
| 1991/10/28 | 1,240 | 1,240 | 1,220 | 1,240 | 225,000 |
| 1991/10/25 | 1,220 | 1,230 | 1,210 | 1,230 | 458,000 |
| 1991/10/24 | 1,230 | 1,240 | 1,220 | 1,230 | 414,000 |
| 1991/10/23 | 1,240 | 1,250 | 1,220 | 1,230 | 481,000 |
| 1991/10/22 | 1,240 | 1,260 | 1,220 | 1,250 | 1,752,000 |
| 1991/10/21 | 1,230 | 1,270 | 1,220 | 1,260 | 1,810,000 |
| 1991/10/18 | 1,180 | 1,230 | 1,170 | 1,230 | 1,167,000 |
| 1991/10/17 | 1,180 | 1,190 | 1,160 | 1,160 | 434,000 |
| 1991/10/16 | 1,180 | 1,190 | 1,150 | 1,160 | 254,000 |
| 1991/10/15 | 1,150 | 1,190 | 1,140 | 1,190 | 303,000 |
| 1991/10/14 | 1,150 | 1,170 | 1,150 | 1,150 | 130,000 |
| 1991/10/11 | 1,180 | 1,190 | 1,170 | 1,170 | 171,000 |
| 1991/10/09 | 1,180 | 1,200 | 1,160 | 1,200 | 521,000 |
| 1991/10/08 | 1,200 | 1,200 | 1,180 | 1,200 | 528,000 |
| 1991/10/07 | 1,160 | 1,200 | 1,160 | 1,180 | 871,000 |
| 1991/10/04 | 1,190 | 1,190 | 1,160 | 1,180 | 401,000 |
| 1991/10/03 | 1,140 | 1,190 | 1,130 | 1,190 | 1,127,000 |
| 1991/10/02 | 1,150 | 1,160 | 1,140 | 1,140 | 441,000 |
| 1991/10/01 | 1,100 | 1,160 | 1,100 | 1,160 | 810,000 |
| 1991/09/30 | 1,100 | 1,120 | 1,090 | 1,100 | 260,000 |
| 1991/09/27 | 1,120 | 1,120 | 1,080 | 1,080 | 418,000 |
| 1991/09/26 | 1,090 | 1,110 | 1,070 | 1,110 | 295,000 |
| 1991/09/25 | 1,110 | 1,110 | 1,090 | 1,090 | 329,000 |
| 1991/09/24 | 1,080 | 1,090 | 1,060 | 1,090 | 212,000 |
| 1991/09/20 | 1,060 | 1,080 | 1,050 | 1,060 | 274,000 |
| 1991/09/19 | 1,070 | 1,100 | 1,060 | 1,060 | 387,000 |
| 1991/09/18 | 1,110 | 1,110 | 1,060 | 1,060 | 490,000 |
| 1991/09/17 | 1,120 | 1,130 | 1,090 | 1,110 | 669,000 |
| 1991/09/13 | 1,030 | 1,100 | 1,030 | 1,100 | 3,645,000 |
| 1991/09/12 | 1,020 | 1,040 | 1,010 | 1,020 | 329,000 |
| 1991/09/11 | 1,010 | 1,020 | 990 | 1,020 | 734,000 |
| 1991/09/10 | 1,020 | 1,030 | 996 | 1,010 | 916,000 |
| 1991/09/09 | 1,010 | 1,060 | 1,010 | 1,030 | 619,000 |
| 1991/09/06 | 971 | 1,030 | 971 | 1,010 | 999,000 |
| 1991/09/05 | 933 | 980 | 931 | 971 | 580,000 |
| 1991/09/04 | 941 | 941 | 925 | 926 | 546,000 |
| 1991/09/03 | 939 | 953 | 938 | 941 | 369,000 |
| 1991/09/02 | 922 | 940 | 901 | 922 | 297,000 |
| 1991/08/30 | 908 | 918 | 907 | 912 | 182,000 |
| 1991/08/29 | 901 | 918 | 895 | 907 | 292,000 |
| 1991/08/28 | 905 | 905 | 891 | 891 | 343,000 |
| 1991/08/27 | 900 | 910 | 890 | 895 | 298,000 |
| 1991/08/26 | 941 | 948 | 880 | 880 | 331,000 |
| 1991/08/23 | 972 | 973 | 950 | 950 | 280,000 |
| 1991/08/22 | 980 | 990 | 970 | 972 | 373,000 |
| 1991/08/21 | 946 | 975 | 942 | 955 | 369,000 |
| 1991/08/20 | 970 | 989 | 930 | 942 | 407,000 |
| 1991/08/19 | 984 | 984 | 949 | 983 | 284,000 |
| 1991/08/16 | 1,010 | 1,010 | 991 | 994 | 210,000 |
| 1991/08/15 | 1,010 | 1,020 | 1,010 | 1,010 | 174,000 |
| 1991/08/14 | 1,020 | 1,030 | 1,010 | 1,030 | 259,000 |
| 1991/08/13 | 1,000 | 1,030 | 1,000 | 1,000 | 116,000 |
| 1991/08/12 | 1,020 | 1,030 | 1,010 | 1,010 | 317,000 |
| 1991/08/09 | 1,040 | 1,050 | 1,030 | 1,040 | 197,000 |
| 1991/08/08 | 1,060 | 1,070 | 1,020 | 1,020 | 175,000 |
| 1991/08/07 | 1,060 | 1,070 | 1,040 | 1,050 | 126,000 |
| 1991/08/06 | 1,060 | 1,060 | 1,040 | 1,040 | 124,000 |
| 1991/08/05 | 1,090 | 1,090 | 1,060 | 1,060 | 185,000 |
| 1991/08/02 | 1,100 | 1,100 | 1,080 | 1,090 | 263,000 |
| 1991/08/01 | 1,070 | 1,090 | 1,060 | 1,090 | 111,000 |
| 1991/07/31 | 1,070 | 1,110 | 1,070 | 1,100 | 263,000 |
| 1991/07/30 | 1,050 | 1,090 | 1,040 | 1,080 | 206,000 |
| 1991/07/29 | 1,040 | 1,060 | 1,040 | 1,060 | 107,000 |
| 1991/07/26 | 1,050 | 1,070 | 1,030 | 1,060 | 200,000 |
| 1991/07/25 | 1,080 | 1,090 | 1,030 | 1,060 | 96,000 |
| 1991/07/24 | 1,010 | 1,070 | 1,010 | 1,070 | 353,000 |
| 1991/07/23 | 1,010 | 1,020 | 1,000 | 1,010 | 195,000 |
| 1991/07/22 | 1,010 | 1,030 | 1,000 | 1,010 | 87,000 |
| 1991/07/19 | 1,050 | 1,050 | 1,010 | 1,010 | 162,000 |
| 1991/07/18 | 1,040 | 1,040 | 1,000 | 1,010 | 131,000 |
| 1991/07/17 | 1,030 | 1,060 | 1,030 | 1,050 | 101,000 |
| 1991/07/16 | 1,070 | 1,090 | 1,060 | 1,070 | 324,000 |
| 1991/07/15 | 1,040 | 1,080 | 1,040 | 1,070 | 203,000 |
| 1991/07/12 | 1,040 | 1,050 | 1,030 | 1,030 | 152,000 |
| 1991/07/11 | 1,060 | 1,070 | 1,030 | 1,040 | 241,000 |
| 1991/07/10 | 1,030 | 1,060 | 1,010 | 1,060 | 317,000 |
| 1991/07/09 | 990 | 1,030 | 973 | 1,030 | 478,000 |
| 1991/07/08 | 1,040 | 1,040 | 980 | 985 | 386,000 |
| 1991/07/05 | 1,090 | 1,090 | 1,070 | 1,070 | 211,000 |
| 1991/07/04 | 1,060 | 1,090 | 1,060 | 1,090 | 282,000 |
| 1991/07/03 | 1,110 | 1,120 | 1,090 | 1,100 | 180,000 |
| 1991/07/02 | 1,140 | 1,160 | 1,110 | 1,110 | 341,000 |
| 1991/07/01 | 1,130 | 1,160 | 1,120 | 1,160 | 433,000 |
| 1991/06/28 | 1,160 | 1,160 | 1,100 | 1,100 | 169,000 |
| 1991/06/27 | 1,130 | 1,160 | 1,120 | 1,140 | 140,000 |
| 1991/06/26 | 1,160 | 1,170 | 1,140 | 1,140 | 171,000 |
| 1991/06/25 | 1,110 | 1,160 | 1,100 | 1,120 | 218,000 |
| 1991/06/24 | 1,160 | 1,160 | 1,130 | 1,130 | 129,000 |
| 1991/06/21 | 1,150 | 1,160 | 1,140 | 1,140 | 245,000 |
| 1991/06/20 | 1,130 | 1,150 | 1,130 | 1,130 | 357,000 |
| 1991/06/19 | 1,170 | 1,170 | 1,130 | 1,130 | 237,000 |
| 1991/06/18 | 1,190 | 1,200 | 1,180 | 1,180 | 216,000 |
| 1991/06/17 | 1,210 | 1,210 | 1,190 | 1,200 | 191,000 |
| 1991/06/14 | 1,220 | 1,220 | 1,200 | 1,220 | 2,029,000 |
| 1991/06/13 | 1,170 | 1,200 | 1,160 | 1,200 | 230,000 |
| 1991/06/12 | 1,180 | 1,190 | 1,160 | 1,170 | 188,000 |
| 1991/06/11 | 1,180 | 1,190 | 1,160 | 1,160 | 222,000 |
| 1991/06/10 | 1,200 | 1,200 | 1,170 | 1,200 | 319,000 |
| 1991/06/07 | 1,210 | 1,220 | 1,180 | 1,180 | 201,000 |
| 1991/06/06 | 1,190 | 1,210 | 1,180 | 1,210 | 195,000 |
| 1991/06/05 | 1,230 | 1,230 | 1,200 | 1,230 | 385,000 |
| 1991/06/04 | 1,210 | 1,230 | 1,200 | 1,230 | 311,000 |
| 1991/06/03 | 1,220 | 1,230 | 1,200 | 1,220 | 142,000 |
| 1991/05/31 | 1,230 | 1,230 | 1,200 | 1,200 | 297,000 |
| 1991/05/30 | 1,220 | 1,230 | 1,200 | 1,220 | 282,000 |
| 1991/05/29 | 1,220 | 1,220 | 1,200 | 1,220 | 244,000 |
| 1991/05/28 | 1,220 | 1,230 | 1,190 | 1,210 | 190,000 |
| 1991/05/27 | 1,200 | 1,220 | 1,190 | 1,210 | 155,000 |
| 1991/05/24 | 1,220 | 1,220 | 1,200 | 1,220 | 258,000 |
| 1991/05/23 | 1,220 | 1,240 | 1,210 | 1,220 | 360,000 |
| 1991/05/22 | 1,230 | 1,230 | 1,210 | 1,210 | 389,000 |
| 1991/05/21 | 1,190 | 1,240 | 1,190 | 1,220 | 1,209,000 |
| 1991/05/20 | 1,230 | 1,230 | 1,180 | 1,210 | 350,000 |
| 1991/05/17 | 1,200 | 1,240 | 1,180 | 1,230 | 981,000 |
| 1991/05/16 | 1,180 | 1,200 | 1,160 | 1,160 | 343,000 |
| 1991/05/15 | 1,190 | 1,200 | 1,190 | 1,190 | 413,000 |
| 1991/05/14 | 1,200 | 1,220 | 1,190 | 1,210 | 652,000 |
| 1991/05/13 | 1,210 | 1,210 | 1,180 | 1,180 | 386,000 |
| 1991/05/10 | 1,240 | 1,240 | 1,210 | 1,210 | 345,000 |
| 1991/05/09 | 1,240 | 1,240 | 1,220 | 1,240 | 489,000 |
| 1991/05/08 | 1,240 | 1,250 | 1,210 | 1,230 | 271,000 |
| 1991/05/07 | 1,260 | 1,270 | 1,230 | 1,250 | 1,326,000 |
| 1991/05/02 | 1,220 | 1,240 | 1,210 | 1,240 | 1,447,000 |
| 1991/05/01 | 1,180 | 1,200 | 1,170 | 1,190 | 502,000 |
| 1991/04/30 | 1,140 | 1,160 | 1,130 | 1,160 | 269,000 |
| 1991/04/26 | 1,130 | 1,140 | 1,110 | 1,130 | 362,000 |
| 1991/04/25 | 1,130 | 1,140 | 1,100 | 1,110 | 974,000 |
| 1991/04/24 | 1,150 | 1,160 | 1,130 | 1,130 | 546,000 |
| 1991/04/23 | 1,100 | 1,150 | 1,100 | 1,140 | 947,000 |
| 1991/04/22 | 1,140 | 1,150 | 1,120 | 1,120 | 432,000 |
| 1991/04/19 | 1,170 | 1,180 | 1,150 | 1,170 | 513,000 |
| 1991/04/18 | 1,200 | 1,200 | 1,180 | 1,190 | 160,000 |
| 1991/04/17 | 1,210 | 1,210 | 1,190 | 1,190 | 557,000 |
| 1991/04/16 | 1,200 | 1,210 | 1,190 | 1,190 | 316,000 |
| 1991/04/15 | 1,210 | 1,210 | 1,190 | 1,190 | 260,000 |
| 1991/04/12 | 1,190 | 1,220 | 1,190 | 1,200 | 348,000 |
| 1991/04/11 | 1,230 | 1,230 | 1,180 | 1,190 | 235,000 |
| 1991/04/10 | 1,230 | 1,230 | 1,200 | 1,210 | 188,000 |
| 1991/04/09 | 1,220 | 1,240 | 1,210 | 1,220 | 237,000 |
| 1991/04/08 | 1,250 | 1,250 | 1,230 | 1,240 | 374,000 |
| 1991/04/05 | 1,260 | 1,260 | 1,210 | 1,210 | 299,000 |
| 1991/04/04 | 1,250 | 1,250 | 1,220 | 1,240 | 208,000 |
| 1991/04/03 | 1,260 | 1,270 | 1,230 | 1,250 | 827,000 |
| 1991/04/02 | 1,180 | 1,240 | 1,170 | 1,240 | 361,000 |
| 1991/04/01 | 1,210 | 1,210 | 1,180 | 1,180 | 114,000 |
| 1991/03/29 | 1,190 | 1,210 | 1,180 | 1,210 | 275,000 |
| 1991/03/28 | 1,160 | 1,210 | 1,160 | 1,190 | 220,000 |
| 1991/03/27 | 1,200 | 1,220 | 1,180 | 1,180 | 156,000 |
| 1991/03/26 | 1,220 | 1,240 | 1,180 | 1,200 | 295,000 |
| 1991/03/25 | 1,240 | 1,270 | 1,220 | 1,220 | 387,000 |
| 1991/03/22 | 1,240 | 1,270 | 1,230 | 1,240 | 349,000 |
| 1991/03/20 | 1,250 | 1,270 | 1,230 | 1,260 | 288,000 |
| 1991/03/19 | 1,270 | 1,270 | 1,250 | 1,270 | 397,000 |
| 1991/03/18 | 1,270 | 1,280 | 1,260 | 1,280 | 458,000 |
| 1991/03/15 | 1,210 | 1,270 | 1,210 | 1,250 | 749,000 |
| 1991/03/14 | 1,250 | 1,250 | 1,200 | 1,210 | 348,000 |
| 1991/03/13 | 1,250 | 1,250 | 1,220 | 1,230 | 220,000 |
| 1991/03/12 | 1,250 | 1,250 | 1,220 | 1,240 | 297,000 |
| 1991/03/11 | 1,250 | 1,260 | 1,230 | 1,230 | 820,000 |
| 1991/03/08 | 1,240 | 1,240 | 1,200 | 1,230 | 1,680,000 |
| 1991/03/07 | 1,180 | 1,220 | 1,180 | 1,220 | 551,000 |
| 1991/03/06 | 1,200 | 1,200 | 1,180 | 1,180 | 347,000 |
| 1991/03/05 | 1,200 | 1,200 | 1,180 | 1,180 | 214,000 |
| 1991/03/04 | 1,210 | 1,220 | 1,200 | 1,200 | 354,000 |
| 1991/03/01 | 1,210 | 1,230 | 1,200 | 1,230 | 393,000 |
| 1991/02/28 | 1,220 | 1,240 | 1,210 | 1,230 | 477,000 |
| 1991/02/27 | 1,200 | 1,210 | 1,190 | 1,200 | 244,000 |
| 1991/02/26 | 1,250 | 1,270 | 1,220 | 1,230 | 861,000 |
| 1991/02/25 | 1,210 | 1,250 | 1,210 | 1,230 | 785,000 |
| 1991/02/22 | 1,200 | 1,230 | 1,180 | 1,200 | 599,000 |
| 1991/02/21 | 1,180 | 1,230 | 1,180 | 1,200 | 441,000 |
| 1991/02/20 | 1,200 | 1,240 | 1,190 | 1,200 | 464,000 |
| 1991/02/19 | 1,240 | 1,250 | 1,210 | 1,210 | 684,000 |
| 1991/02/18 | 1,270 | 1,270 | 1,240 | 1,240 | 1,806,000 |
| 1991/02/15 | 1,160 | 1,230 | 1,160 | 1,210 | 1,515,000 |
| 1991/02/14 | 1,200 | 1,210 | 1,180 | 1,180 | 803,000 |
| 1991/02/13 | 1,170 | 1,200 | 1,170 | 1,180 | 824,000 |
| 1991/02/12 | 1,170 | 1,210 | 1,160 | 1,160 | 1,341,000 |
| 1991/02/08 | 1,130 | 1,170 | 1,120 | 1,150 | 1,039,000 |
| 1991/02/07 | 1,120 | 1,130 | 1,100 | 1,130 | 270,000 |
| 1991/02/06 | 1,120 | 1,150 | 1,100 | 1,130 | 746,000 |
| 1991/02/05 | 1,080 | 1,110 | 1,060 | 1,100 | 450,000 |
| 1991/02/04 | 1,040 | 1,070 | 1,040 | 1,070 | 150,000 |
| 1991/02/01 | 1,050 | 1,050 | 1,020 | 1,030 | 569,000 |
| 1991/01/31 | 1,080 | 1,080 | 1,040 | 1,040 | 326,000 |
| 1991/01/30 | 1,060 | 1,070 | 1,040 | 1,040 | 321,000 |
| 1991/01/29 | 1,070 | 1,080 | 1,050 | 1,060 | 212,000 |
| 1991/01/28 | 1,080 | 1,090 | 1,060 | 1,060 | 184,000 |
| 1991/01/25 | 1,100 | 1,100 | 1,080 | 1,100 | 438,000 |
| 1991/01/24 | 1,070 | 1,100 | 1,050 | 1,080 | 436,000 |
| 1991/01/23 | 1,050 | 1,070 | 1,040 | 1,060 | 485,000 |
| 1991/01/22 | 1,080 | 1,090 | 1,060 | 1,080 | 372,000 |
| 1991/01/21 | 1,090 | 1,110 | 1,080 | 1,080 | 332,000 |
| 1991/01/18 | 1,160 | 1,160 | 1,120 | 1,120 | 816,000 |
| 1991/01/17 | 1,030 | 1,170 | 1,030 | 1,140 | 916,000 |
| 1991/01/16 | 1,050 | 1,070 | 1,040 | 1,050 | 301,000 |
| 1991/01/14 | 1,090 | 1,120 | 1,070 | 1,120 | 246,000 |
| 1991/01/11 | 1,120 | 1,120 | 1,070 | 1,110 | 793,000 |
| 1991/01/10 | 1,080 | 1,110 | 1,070 | 1,100 | 649,000 |
| 1991/01/09 | 1,050 | 1,100 | 1,030 | 1,100 | 467,000 |
| 1991/01/08 | 1,110 | 1,110 | 1,040 | 1,040 | 645,000 |
| 1991/01/07 | 1,150 | 1,150 | 1,120 | 1,130 | 328,000 |
| 1991/01/04 | 1,130 | 1,160 | 1,130 | 1,160 | 467,000 |