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
1992/12/30 673 680 665 665 132,000
1992/12/29 670 687 668 680 85,000
1992/12/28 677 687 670 670 184,000
1992/12/25 700 706 686 687 145,000
1992/12/24 695 709 695 706 115,000
1992/12/22 685 698 685 695 69,000
1992/12/21 690 698 685 688 124,000
1992/12/18 691 698 688 690 179,000
1992/12/17 675 694 674 681 189,000
1992/12/16 700 700 675 675 262,000
1992/12/15 698 700 686 700 222,000
1992/12/14 696 696 691 691 119,000
1992/12/11 700 710 695 695 1,040,000
1992/12/10 697 714 697 700 224,000
1992/12/09 715 715 705 707 100,000
1992/12/08 711 715 700 710 148,000
1992/12/07 715 715 710 710 103,000
1992/12/04 708 715 695 712 75,000
1992/12/03 728 729 705 708 105,000
1992/12/02 715 728 706 724 68,000
1992/12/01 730 734 705 705 161,000
1992/11/30 718 734 710 734 229,000
1992/11/27 705 715 702 715 196,000
1992/11/26 710 720 703 710 244,000
1992/11/25 709 720 703 720 185,000
1992/11/24 700 719 700 708 157,000
1992/11/20 683 720 683 700 260,000
1992/11/19 688 694 670 689 361,000
1992/11/18 619 675 619 670 361,000
1992/11/17 627 629 615 623 178,000
1992/11/16 629 639 611 630 85,000
1992/11/13 639 641 627 629 725,000
1992/11/12 633 640 605 639 170,000
1992/11/11 647 650 633 633 159,000
1992/11/10 631 653 630 639 154,000
1992/11/09 651 651 640 640 144,000
1992/11/06 672 672 650 651 154,000
1992/11/05 662 679 662 672 142,000
1992/11/04 672 679 665 672 87,000
1992/11/02 669 669 660 668 71,000
1992/10/30 670 674 660 660 169,000
1992/10/29 685 690 671 672 90,000
1992/10/28 711 711 681 681 189,000
1992/10/27 673 701 673 701 108,000
1992/10/26 671 690 671 672 77,000
1992/10/23 690 690 670 670 140,000
1992/10/22 679 690 679 680 191,000
1992/10/21 677 689 670 686 174,000
1992/10/20 681 690 668 677 281,000
1992/10/19 681 692 670 671 291,000
1992/10/16 691 700 685 690 268,000
1992/10/15 690 699 687 699 236,000
1992/10/14 720 720 690 690 199,000
1992/10/13 706 714 702 708 143,000
1992/10/12 698 703 685 686 163,000
1992/10/09 681 698 680 698 1,580,000
1992/10/08 690 707 686 686 174,000
1992/10/07 730 730 681 685 285,000
1992/10/06 694 720 685 720 203,000
1992/10/05 696 706 682 695 350,000
1992/10/02 729 729 706 706 296,000
1992/10/01 728 745 710 719 297,000
1992/09/30 762 770 733 733 228,000
1992/09/29 754 762 745 747 152,000
1992/09/28 766 783 755 755 115,000
1992/09/25 798 798 765 765 274,000
1992/09/24 783 790 775 790 417,000
1992/09/22 771 781 762 763 298,000
1992/09/21 781 785 760 761 258,000
1992/09/18 750 768 746 761 258,000
1992/09/17 751 775 746 755 304,000
1992/09/16 759 765 751 755 268,000
1992/09/14 765 789 750 789 315,000
1992/09/11 770 780 745 745 1,592,000
1992/09/10 793 800 785 789 580,000
1992/09/09 749 795 748 795 475,000
1992/09/08 771 788 752 752 374,000
1992/09/07 776 790 751 751 277,000
1992/09/04 800 805 775 776 805,000
1992/09/03 756 809 721 797 656,000
1992/09/02 759 761 740 754 403,000
1992/09/01 790 800 760 761 570,000
1992/08/31 790 820 778 800 1,147,000
1992/08/28 730 800 710 790 1,503,000
1992/08/27 700 740 699 740 1,059,000
1992/08/26 659 685 647 657 445,000
1992/08/25 670 675 650 660 406,000
1992/08/24 648 708 647 675 863,000
1992/08/21 581 650 581 650 473,000
1992/08/20 527 585 527 580 407,000
1992/08/19 503 535 495 526 326,000
1992/08/18 528 538 490 490 235,000
1992/08/17 561 580 546 546 100,000
1992/08/14 542 552 540 543 565,000
1992/08/13 545 559 541 552 172,000
1992/08/12 550 560 539 555 356,000
1992/08/11 570 575 550 550 283,000
1992/08/10 560 568 560 560 156,000
1992/08/07 615 626 590 600 147,000
1992/08/06 623 644 623 625 135,000
1992/08/05 629 629 611 626 161,000
1992/08/04 603 624 591 591 120,000
1992/08/03 619 624 605 605 177,000
1992/07/31 614 633 607 615 293,000
1992/07/30 598 615 587 615 193,000
1992/07/29 628 630 588 588 329,000
1992/07/28 605 620 600 618 161,000
1992/07/27 640 645 610 610 362,000
1992/07/24 635 635 606 615 333,000
1992/07/23 605 645 601 644 233,000
1992/07/22 650 650 600 611 369,000
1992/07/21 635 645 630 640 302,000
1992/07/20 652 654 635 636 180,000
1992/07/17 681 687 671 671 202,000
1992/07/16 692 692 679 680 177,000
1992/07/15 679 700 679 690 350,000
1992/07/14 683 688 669 669 231,000
1992/07/13 680 697 680 690 323,000
1992/07/10 700 700 655 665 638,000
1992/07/09 689 698 680 690 163,000
1992/07/08 667 670 656 670 160,000
1992/07/07 690 699 683 687 242,000
1992/07/06 695 703 686 700 247,000
1992/07/03 678 685 671 685 321,000
1992/07/02 652 679 651 678 298,000
1992/07/01 626 649 610 649 272,000
1992/06/30 606 635 606 625 500,000
1992/06/29 640 640 605 610 223,000
1992/06/26 665 665 630 630 409,000
1992/06/25 661 665 651 660 200,000
1992/06/24 668 680 650 651 201,000
1992/06/23 660 675 651 668 304,000
1992/06/22 695 695 650 650 403,000
1992/06/19 655 685 655 685 234,000
1992/06/18 660 690 650 650 484,000
1992/06/17 710 713 670 675 509,000
1992/06/16 720 730 711 723 320,000
1992/06/15 760 760 720 725 377,000
1992/06/12 745 760 745 750 2,479,000
1992/06/11 751 767 750 755 177,000
1992/06/10 766 775 750 755 219,000
1992/06/09 753 765 753 764 228,000
1992/06/08 760 760 737 753 281,000
1992/06/05 770 770 760 760 170,000
1992/06/04 785 785 770 770 194,000
1992/06/03 797 800 780 785 111,000
1992/06/02 780 799 773 787 137,000
1992/06/01 800 824 770 770 167,000
1992/05/29 780 796 777 792 173,000
1992/05/28 756 771 751 770 210,000
1992/05/27 770 773 750 750 380,000
1992/05/26 799 805 770 772 242,000
1992/05/25 790 799 785 799 136,000
1992/05/22 795 800 781 781 169,000
1992/05/21 801 801 795 801 192,000
1992/05/20 820 830 801 801 218,000
1992/05/19 811 825 810 816 368,000
1992/05/18 800 810 790 809 340,000
1992/05/15 840 840 785 790 335,000
1992/05/14 859 868 844 844 523,000
1992/05/13 845 850 830 850 810,000
1992/05/12 851 851 838 842 334,000
1992/05/11 835 850 835 841 244,000
1992/05/08 839 840 825 835 371,000
1992/05/07 790 829 775 829 480,000
1992/05/06 770 800 770 790 290,000
1992/05/01 785 785 774 775 188,000
1992/04/30 785 785 770 775 258,000
1992/04/28 775 789 771 782 257,000
1992/04/27 769 787 769 771 133,000
1992/04/24 780 790 760 789 569,000
1992/04/23 751 774 745 770 358,000
1992/04/22 765 765 740 758 300,000
1992/04/21 770 786 743 750 540,000
1992/04/20 820 822 770 781 374,000
1992/04/17 821 823 801 820 361,000
1992/04/16 860 861 830 841 357,000
1992/04/15 840 860 830 860 215,000
1992/04/14 800 820 770 820 300,000
1992/04/13 815 821 800 800 337,000
1992/04/10 809 820 799 805 375,000
1992/04/09 760 799 749 749 619,000
1992/04/08 810 810 750 750 405,000
1992/04/07 880 882 850 850 326,000
1992/04/06 901 909 880 890 202,000
1992/04/03 900 901 850 898 345,000
1992/04/02 922 923 851 880 393,000
1992/04/01 975 985 920 920 220,000
1992/03/31 1,010 1,010 970 971 210,000
1992/03/30 980 1,010 980 1,010 114,000
1992/03/27 1,010 1,020 979 980 179,000
1992/03/26 1,040 1,040 1,010 1,010 64,000
1992/03/25 1,000 1,030 991 1,030 366,000
1992/03/24 1,020 1,020 991 991 207,000
1992/03/23 1,010 1,030 1,000 1,020 240,000
1992/03/19 980 1,020 975 997 505,000
1992/03/18 1,000 1,000 959 970 434,000
1992/03/17 1,000 1,020 990 995 503,000
1992/03/16 1,010 1,020 995 1,020 262,000
1992/03/13 1,010 1,030 1,010 1,030 1,932,000
1992/03/12 1,010 1,050 1,010 1,030 207,000
1992/03/11 1,030 1,030 1,010 1,020 140,000
1992/03/10 1,030 1,030 1,010 1,030 101,000
1992/03/09 1,030 1,040 1,010 1,010 116,000
1992/03/06 1,010 1,050 1,000 1,050 323,000
1992/03/05 1,020 1,030 1,010 1,010 302,000
1992/03/04 1,030 1,040 1,010 1,020 405,000
1992/03/03 1,060 1,060 1,030 1,030 179,000
1992/03/02 1,050 1,060 1,040 1,040 162,000
1992/02/28 1,070 1,070 1,050 1,060 85,000
1992/02/27 1,090 1,090 1,050 1,050 139,000
1992/02/26 1,040 1,080 1,030 1,070 124,000
1992/02/25 1,030 1,050 1,030 1,050 101,000
1992/02/24 1,060 1,060 1,020 1,050 72,000
1992/02/21 1,050 1,060 1,030 1,060 228,000
1992/02/20 1,030 1,050 1,030 1,040 114,000
1992/02/19 1,010 1,050 1,010 1,020 123,000
1992/02/18 1,050 1,070 1,030 1,030 104,000
1992/02/17 1,010 1,090 995 1,090 200,000
1992/02/14 1,040 1,040 1,020 1,020 241,000
1992/02/13 1,040 1,060 1,040 1,040 209,000
1992/02/12 1,060 1,060 1,040 1,050 170,000
1992/02/10 1,050 1,070 1,050 1,060 102,000
1992/02/07 1,090 1,100 1,070 1,070 182,000
1992/02/06 1,060 1,090 1,060 1,080 305,000
1992/02/05 1,060 1,070 1,050 1,050 153,000
1992/02/04 1,070 1,080 1,060 1,060 141,000
1992/02/03 1,100 1,100 1,070 1,090 163,000
1992/01/31 1,080 1,120 1,080 1,080 436,000
1992/01/30 1,040 1,090 1,030 1,060 876,000
1992/01/29 1,050 1,070 1,040 1,040 122,000
1992/01/28 1,030 1,060 1,030 1,040 142,000
1992/01/27 1,050 1,060 1,030 1,030 153,000
1992/01/24 1,100 1,100 1,060 1,060 262,000
1992/01/23 1,090 1,100 1,070 1,090 186,000
1992/01/22 1,020 1,070 1,010 1,070 303,000
1992/01/21 1,050 1,060 1,020 1,040 308,000
1992/01/20 1,070 1,070 1,030 1,040 326,000
1992/01/17 1,060 1,080 1,050 1,050 575,000
1992/01/16 1,100 1,110 1,060 1,060 538,000
1992/01/14 1,070 1,090 1,070 1,080 345,000
1992/01/13 1,090 1,090 1,060 1,060 454,000
1992/01/10 1,160 1,160 1,110 1,130 722,000
1992/01/09 1,170 1,190 1,150 1,170 415,000
1992/01/08 1,190 1,190 1,150 1,160 494,000
1992/01/07 1,220 1,230 1,190 1,230 484,000
1992/01/06 1,210 1,240 1,210 1,230 676,000

このページの先頭へ