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 |
|---|---|---|---|---|---|
| 1993/12/30 | 728 | 738 | 720 | 738 | 145,000 |
| 1993/12/29 | 719 | 720 | 712 | 718 | 195,000 |
| 1993/12/28 | 694 | 702 | 690 | 694 | 154,000 |
| 1993/12/27 | 700 | 700 | 682 | 684 | 212,000 |
| 1993/12/24 | 710 | 710 | 700 | 707 | 208,000 |
| 1993/12/22 | 711 | 719 | 709 | 711 | 245,000 |
| 1993/12/21 | 710 | 718 | 706 | 710 | 254,000 |
| 1993/12/20 | 754 | 754 | 715 | 729 | 219,000 |
| 1993/12/17 | 735 | 748 | 720 | 748 | 179,000 |
| 1993/12/16 | 744 | 747 | 731 | 740 | 281,000 |
| 1993/12/15 | 724 | 734 | 710 | 734 | 158,000 |
| 1993/12/14 | 716 | 726 | 710 | 726 | 174,000 |
| 1993/12/13 | 710 | 724 | 705 | 706 | 254,000 |
| 1993/12/10 | 705 | 736 | 680 | 730 | 1,179,000 |
| 1993/12/09 | 709 | 714 | 694 | 705 | 207,000 |
| 1993/12/08 | 711 | 711 | 672 | 699 | 599,000 |
| 1993/12/07 | 700 | 718 | 700 | 701 | 306,000 |
| 1993/12/06 | 721 | 730 | 715 | 720 | 425,000 |
| 1993/12/03 | 737 | 755 | 725 | 750 | 272,000 |
| 1993/12/02 | 745 | 776 | 735 | 756 | 516,000 |
| 1993/12/01 | 708 | 735 | 680 | 725 | 773,000 |
| 1993/11/30 | 651 | 690 | 650 | 688 | 602,000 |
| 1993/11/29 | 650 | 651 | 628 | 641 | 617,000 |
| 1993/11/26 | 711 | 716 | 670 | 671 | 589,000 |
| 1993/11/25 | 700 | 714 | 696 | 710 | 613,000 |
| 1993/11/24 | 708 | 718 | 676 | 681 | 438,000 |
| 1993/11/22 | 759 | 759 | 708 | 718 | 397,000 |
| 1993/11/19 | 770 | 790 | 761 | 761 | 336,000 |
| 1993/11/18 | 783 | 790 | 769 | 769 | 264,000 |
| 1993/11/17 | 795 | 805 | 780 | 785 | 314,000 |
| 1993/11/16 | 760 | 795 | 756 | 795 | 230,000 |
| 1993/11/15 | 806 | 806 | 773 | 774 | 367,000 |
| 1993/11/12 | 790 | 811 | 786 | 796 | 950,000 |
| 1993/11/11 | 784 | 800 | 783 | 790 | 383,000 |
| 1993/11/10 | 775 | 785 | 740 | 783 | 679,000 |
| 1993/11/09 | 805 | 807 | 778 | 780 | 442,000 |
| 1993/11/08 | 817 | 817 | 786 | 795 | 386,000 |
| 1993/11/05 | 837 | 837 | 800 | 809 | 955,000 |
| 1993/11/04 | 888 | 888 | 835 | 835 | 421,000 |
| 1993/11/02 | 868 | 896 | 868 | 885 | 235,000 |
| 1993/11/01 | 898 | 904 | 865 | 876 | 270,000 |
| 1993/10/29 | 900 | 905 | 883 | 897 | 459,000 |
| 1993/10/28 | 910 | 911 | 879 | 881 | 602,000 |
| 1993/10/27 | 931 | 935 | 910 | 915 | 732,000 |
| 1993/10/26 | 978 | 980 | 940 | 941 | 673,000 |
| 1993/10/25 | 985 | 990 | 975 | 984 | 376,000 |
| 1993/10/22 | 967 | 981 | 965 | 965 | 273,000 |
| 1993/10/21 | 977 | 979 | 966 | 972 | 139,000 |
| 1993/10/20 | 963 | 980 | 963 | 977 | 205,000 |
| 1993/10/19 | 983 | 988 | 971 | 971 | 305,000 |
| 1993/10/18 | 993 | 995 | 983 | 983 | 486,000 |
| 1993/10/15 | 959 | 1,000 | 959 | 983 | 696,000 |
| 1993/10/14 | 950 | 954 | 942 | 950 | 583,000 |
| 1993/10/13 | 980 | 980 | 952 | 960 | 315,000 |
| 1993/10/12 | 989 | 989 | 973 | 975 | 179,000 |
| 1993/10/08 | 958 | 979 | 958 | 979 | 582,000 |
| 1993/10/07 | 987 | 987 | 962 | 962 | 546,000 |
| 1993/10/06 | 980 | 989 | 968 | 988 | 530,000 |
| 1993/10/05 | 990 | 1,000 | 960 | 970 | 1,001,000 |
| 1993/10/04 | 955 | 991 | 940 | 990 | 744,000 |
| 1993/10/01 | 913 | 956 | 909 | 956 | 1,335,000 |
| 1993/09/30 | 938 | 940 | 916 | 916 | 702,000 |
| 1993/09/29 | 960 | 960 | 936 | 945 | 412,000 |
| 1993/09/28 | 985 | 990 | 970 | 974 | 366,000 |
| 1993/09/27 | 1,000 | 1,010 | 981 | 985 | 212,000 |
| 1993/09/24 | 985 | 995 | 985 | 990 | 264,000 |
| 1993/09/22 | 999 | 999 | 981 | 985 | 220,000 |
| 1993/09/21 | 1,010 | 1,020 | 1,000 | 1,010 | 219,000 |
| 1993/09/20 | 996 | 1,000 | 993 | 996 | 275,000 |
| 1993/09/17 | 1,020 | 1,020 | 991 | 991 | 403,000 |
| 1993/09/16 | 1,050 | 1,060 | 1,020 | 1,030 | 247,000 |
| 1993/09/14 | 1,060 | 1,080 | 1,050 | 1,050 | 191,000 |
| 1993/09/13 | 1,060 | 1,080 | 1,040 | 1,080 | 220,000 |
| 1993/09/10 | 1,030 | 1,050 | 1,030 | 1,050 | 1,190,000 |
| 1993/09/09 | 1,040 | 1,050 | 1,030 | 1,050 | 125,000 |
| 1993/09/08 | 1,060 | 1,060 | 1,030 | 1,050 | 336,000 |
| 1993/09/07 | 1,060 | 1,070 | 1,050 | 1,060 | 140,000 |
| 1993/09/06 | 1,080 | 1,090 | 1,060 | 1,070 | 158,000 |
| 1993/09/03 | 1,060 | 1,090 | 1,060 | 1,070 | 355,000 |
| 1993/09/02 | 1,060 | 1,070 | 1,050 | 1,050 | 187,000 |
| 1993/09/01 | 1,070 | 1,070 | 1,060 | 1,070 | 158,000 |
| 1993/08/31 | 1,070 | 1,090 | 1,070 | 1,070 | 182,000 |
| 1993/08/30 | 1,080 | 1,090 | 1,060 | 1,090 | 154,000 |
| 1993/08/27 | 1,060 | 1,090 | 1,060 | 1,060 | 200,000 |
| 1993/08/26 | 1,080 | 1,080 | 1,070 | 1,080 | 153,000 |
| 1993/08/25 | 1,070 | 1,080 | 1,060 | 1,080 | 203,000 |
| 1993/08/24 | 1,050 | 1,070 | 1,050 | 1,070 | 125,000 |
| 1993/08/23 | 1,060 | 1,070 | 1,050 | 1,050 | 208,000 |
| 1993/08/20 | 1,080 | 1,090 | 1,060 | 1,060 | 181,000 |
| 1993/08/19 | 1,090 | 1,090 | 1,060 | 1,070 | 271,000 |
| 1993/08/18 | 1,090 | 1,100 | 1,080 | 1,090 | 394,000 |
| 1993/08/17 | 1,100 | 1,100 | 1,090 | 1,100 | 188,000 |
| 1993/08/16 | 1,080 | 1,100 | 1,070 | 1,100 | 301,000 |
| 1993/08/13 | 1,080 | 1,100 | 1,070 | 1,080 | 532,000 |
| 1993/08/12 | 1,080 | 1,100 | 1,070 | 1,070 | 844,000 |
| 1993/08/11 | 1,030 | 1,070 | 1,030 | 1,060 | 387,000 |
| 1993/08/10 | 1,040 | 1,040 | 1,030 | 1,030 | 173,000 |
| 1993/08/09 | 1,030 | 1,040 | 1,020 | 1,020 | 137,000 |
| 1993/08/06 | 1,020 | 1,030 | 1,020 | 1,030 | 70,000 |
| 1993/08/05 | 1,040 | 1,040 | 1,030 | 1,030 | 148,000 |
| 1993/08/04 | 1,030 | 1,040 | 1,010 | 1,030 | 160,000 |
| 1993/08/03 | 1,040 | 1,050 | 1,020 | 1,030 | 204,000 |
| 1993/08/02 | 1,040 | 1,040 | 1,010 | 1,030 | 100,000 |
| 1993/07/30 | 1,020 | 1,040 | 1,010 | 1,030 | 255,000 |
| 1993/07/29 | 990 | 1,040 | 990 | 1,030 | 346,000 |
| 1993/07/28 | 995 | 1,010 | 990 | 990 | 174,000 |
| 1993/07/27 | 976 | 990 | 976 | 990 | 127,000 |
| 1993/07/26 | 990 | 991 | 980 | 986 | 201,000 |
| 1993/07/23 | 1,000 | 1,000 | 991 | 991 | 229,000 |
| 1993/07/22 | 1,020 | 1,030 | 1,000 | 1,010 | 389,000 |
| 1993/07/21 | 1,020 | 1,030 | 1,010 | 1,020 | 297,000 |
| 1993/07/20 | 1,030 | 1,030 | 1,010 | 1,020 | 218,000 |
| 1993/07/19 | 1,050 | 1,050 | 1,010 | 1,030 | 641,000 |
| 1993/07/16 | 1,040 | 1,050 | 1,030 | 1,050 | 397,000 |
| 1993/07/15 | 1,050 | 1,060 | 1,030 | 1,040 | 488,000 |
| 1993/07/14 | 1,040 | 1,040 | 1,020 | 1,030 | 239,000 |
| 1993/07/13 | 1,010 | 1,040 | 1,010 | 1,030 | 236,000 |
| 1993/07/12 | 1,020 | 1,030 | 1,010 | 1,020 | 118,000 |
| 1993/07/09 | 996 | 1,030 | 996 | 1,020 | 654,000 |
| 1993/07/08 | 989 | 997 | 989 | 990 | 186,000 |
| 1993/07/07 | 991 | 1,000 | 988 | 988 | 162,000 |
| 1993/07/06 | 998 | 1,010 | 996 | 1,000 | 198,000 |
| 1993/07/05 | 1,010 | 1,010 | 984 | 1,000 | 154,000 |
| 1993/07/02 | 1,000 | 1,010 | 990 | 999 | 218,000 |
| 1993/07/01 | 990 | 1,020 | 990 | 1,020 | 234,000 |
| 1993/06/30 | 983 | 1,010 | 983 | 1,010 | 262,000 |
| 1993/06/29 | 1,020 | 1,030 | 985 | 990 | 393,000 |
| 1993/06/28 | 1,010 | 1,030 | 999 | 1,030 | 320,000 |
| 1993/06/25 | 990 | 1,010 | 970 | 1,000 | 393,000 |
| 1993/06/24 | 959 | 985 | 958 | 970 | 273,000 |
| 1993/06/23 | 968 | 973 | 955 | 963 | 366,000 |
| 1993/06/22 | 955 | 975 | 940 | 964 | 958,000 |
| 1993/06/21 | 990 | 999 | 941 | 955 | 676,000 |
| 1993/06/18 | 1,020 | 1,030 | 1,010 | 1,030 | 351,000 |
| 1993/06/17 | 1,030 | 1,030 | 1,010 | 1,030 | 522,000 |
| 1993/06/16 | 1,040 | 1,050 | 1,010 | 1,030 | 793,000 |
| 1993/06/15 | 1,080 | 1,090 | 1,060 | 1,060 | 382,000 |
| 1993/06/14 | 1,090 | 1,090 | 1,070 | 1,090 | 311,000 |
| 1993/06/11 | 1,090 | 1,100 | 1,080 | 1,100 | 1,552,000 |
| 1993/06/10 | 1,080 | 1,090 | 1,060 | 1,070 | 454,000 |
| 1993/06/08 | 1,090 | 1,100 | 1,080 | 1,080 | 347,000 |
| 1993/06/07 | 1,100 | 1,110 | 1,090 | 1,090 | 226,000 |
| 1993/06/04 | 1,110 | 1,130 | 1,100 | 1,100 | 427,000 |
| 1993/06/03 | 1,120 | 1,130 | 1,110 | 1,130 | 371,000 |
| 1993/06/02 | 1,100 | 1,130 | 1,090 | 1,120 | 367,000 |
| 1993/06/01 | 1,090 | 1,110 | 1,090 | 1,090 | 317,000 |
| 1993/05/31 | 1,130 | 1,130 | 1,090 | 1,090 | 491,000 |
| 1993/05/28 | 1,130 | 1,150 | 1,130 | 1,140 | 519,000 |
| 1993/05/27 | 1,130 | 1,160 | 1,130 | 1,130 | 1,338,000 |
| 1993/05/26 | 1,110 | 1,130 | 1,100 | 1,130 | 423,000 |
| 1993/05/25 | 1,090 | 1,110 | 1,080 | 1,110 | 414,000 |
| 1993/05/24 | 1,110 | 1,110 | 1,080 | 1,080 | 275,000 |
| 1993/05/21 | 1,080 | 1,100 | 1,080 | 1,090 | 286,000 |
| 1993/05/20 | 1,100 | 1,110 | 1,080 | 1,100 | 386,000 |
| 1993/05/19 | 1,080 | 1,100 | 1,080 | 1,100 | 272,000 |
| 1993/05/18 | 1,100 | 1,110 | 1,080 | 1,090 | 507,000 |
| 1993/05/17 | 1,110 | 1,120 | 1,100 | 1,120 | 243,000 |
| 1993/05/14 | 1,110 | 1,120 | 1,090 | 1,100 | 691,000 |
| 1993/05/13 | 1,090 | 1,130 | 1,090 | 1,100 | 613,000 |
| 1993/05/12 | 1,130 | 1,140 | 1,100 | 1,110 | 635,000 |
| 1993/05/11 | 1,170 | 1,180 | 1,130 | 1,130 | 701,000 |
| 1993/05/10 | 1,160 | 1,160 | 1,140 | 1,150 | 649,000 |
| 1993/05/07 | 1,140 | 1,160 | 1,120 | 1,160 | 591,000 |
| 1993/05/06 | 1,140 | 1,160 | 1,130 | 1,150 | 448,000 |
| 1993/04/30 | 1,120 | 1,140 | 1,120 | 1,140 | 338,000 |
| 1993/04/28 | 1,140 | 1,160 | 1,120 | 1,120 | 1,050,000 |
| 1993/04/27 | 1,070 | 1,140 | 1,070 | 1,120 | 1,107,000 |
| 1993/04/26 | 1,060 | 1,090 | 1,060 | 1,060 | 724,000 |
| 1993/04/23 | 1,050 | 1,090 | 1,050 | 1,080 | 850,000 |
| 1993/04/22 | 1,110 | 1,120 | 1,070 | 1,070 | 937,000 |
| 1993/04/21 | 1,140 | 1,150 | 1,110 | 1,130 | 878,000 |
| 1993/04/20 | 1,150 | 1,170 | 1,140 | 1,150 | 1,232,000 |
| 1993/04/19 | 1,130 | 1,160 | 1,120 | 1,150 | 460,000 |
| 1993/04/16 | 1,160 | 1,170 | 1,140 | 1,140 | 643,000 |
| 1993/04/15 | 1,160 | 1,180 | 1,150 | 1,180 | 681,000 |
| 1993/04/14 | 1,220 | 1,230 | 1,170 | 1,170 | 2,534,000 |
| 1993/04/13 | 1,130 | 1,200 | 1,130 | 1,200 | 3,539,000 |
| 1993/04/12 | 1,090 | 1,120 | 1,080 | 1,120 | 1,375,000 |
| 1993/04/09 | 1,110 | 1,130 | 1,080 | 1,090 | 2,644,000 |
| 1993/04/08 | 1,150 | 1,150 | 1,100 | 1,130 | 1,157,000 |
| 1993/04/07 | 1,160 | 1,210 | 1,140 | 1,140 | 2,163,000 |
| 1993/04/06 | 1,170 | 1,190 | 1,160 | 1,170 | 1,569,000 |
| 1993/04/05 | 1,150 | 1,270 | 1,130 | 1,210 | 5,684,000 |
| 1993/04/02 | 1,200 | 1,230 | 1,150 | 1,150 | 6,289,000 |
| 1993/04/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,814,000 |
| 1993/03/31 | 939 | 1,010 | 938 | 962 | 4,615,000 |
| 1993/03/30 | 908 | 920 | 906 | 919 | 816,000 |
| 1993/03/29 | 905 | 910 | 900 | 900 | 737,000 |
| 1993/03/26 | 889 | 900 | 883 | 896 | 886,000 |
| 1993/03/25 | 861 | 900 | 861 | 871 | 672,000 |
| 1993/03/24 | 870 | 877 | 855 | 857 | 621,000 |
| 1993/03/23 | 875 | 888 | 870 | 875 | 703,000 |
| 1993/03/22 | 884 | 893 | 880 | 890 | 382,000 |
| 1993/03/19 | 907 | 907 | 880 | 884 | 1,266,000 |
| 1993/03/18 | 862 | 887 | 859 | 887 | 1,573,000 |
| 1993/03/17 | 850 | 854 | 840 | 847 | 690,000 |
| 1993/03/16 | 860 | 870 | 846 | 850 | 1,745,000 |
| 1993/03/15 | 850 | 862 | 842 | 850 | 1,846,000 |
| 1993/03/12 | 824 | 845 | 824 | 835 | 3,362,000 |
| 1993/03/11 | 820 | 832 | 810 | 824 | 2,831,000 |
| 1993/03/10 | 773 | 814 | 770 | 800 | 2,200,000 |
| 1993/03/09 | 780 | 784 | 770 | 773 | 1,562,000 |
| 1993/03/08 | 740 | 765 | 740 | 760 | 1,028,000 |
| 1993/03/05 | 739 | 748 | 730 | 740 | 590,000 |
| 1993/03/04 | 750 | 765 | 736 | 749 | 1,908,000 |
| 1993/03/03 | 725 | 746 | 725 | 743 | 1,889,000 |
| 1993/03/02 | 671 | 696 | 670 | 695 | 313,000 |
| 1993/03/01 | 677 | 680 | 671 | 671 | 170,000 |
| 1993/02/26 | 673 | 689 | 673 | 674 | 257,000 |
| 1993/02/25 | 690 | 692 | 675 | 683 | 341,000 |
| 1993/02/24 | 685 | 695 | 683 | 690 | 348,000 |
| 1993/02/23 | 671 | 690 | 671 | 684 | 239,000 |
| 1993/02/22 | 679 | 688 | 661 | 671 | 159,000 |
| 1993/02/19 | 675 | 693 | 675 | 689 | 346,000 |
| 1993/02/18 | 666 | 685 | 666 | 675 | 282,000 |
| 1993/02/17 | 652 | 669 | 651 | 666 | 192,000 |
| 1993/02/16 | 675 | 675 | 660 | 660 | 161,000 |
| 1993/02/15 | 651 | 680 | 648 | 677 | 116,000 |
| 1993/02/12 | 670 | 670 | 651 | 651 | 386,000 |
| 1993/02/10 | 650 | 661 | 646 | 660 | 54,000 |
| 1993/02/09 | 660 | 668 | 651 | 660 | 123,000 |
| 1993/02/08 | 668 | 685 | 668 | 670 | 81,000 |
| 1993/02/05 | 666 | 689 | 666 | 675 | 239,000 |
| 1993/02/04 | 680 | 680 | 668 | 668 | 301,000 |
| 1993/02/03 | 671 | 679 | 669 | 670 | 277,000 |
| 1993/02/02 | 669 | 670 | 662 | 670 | 139,000 |
| 1993/02/01 | 653 | 667 | 649 | 665 | 66,000 |
| 1993/01/29 | 655 | 670 | 651 | 651 | 197,000 |
| 1993/01/28 | 630 | 660 | 630 | 651 | 182,000 |
| 1993/01/27 | 647 | 650 | 627 | 640 | 113,000 |
| 1993/01/26 | 620 | 653 | 620 | 648 | 133,000 |
| 1993/01/25 | 638 | 638 | 625 | 625 | 154,000 |
| 1993/01/22 | 645 | 645 | 629 | 629 | 126,000 |
| 1993/01/21 | 631 | 650 | 630 | 650 | 141,000 |
| 1993/01/20 | 662 | 665 | 641 | 641 | 186,000 |
| 1993/01/19 | 655 | 665 | 654 | 660 | 156,000 |
| 1993/01/18 | 639 | 654 | 639 | 654 | 262,000 |
| 1993/01/14 | 629 | 639 | 628 | 639 | 88,000 |
| 1993/01/13 | 631 | 639 | 628 | 639 | 105,000 |
| 1993/01/12 | 628 | 645 | 628 | 640 | 70,000 |
| 1993/01/11 | 616 | 635 | 615 | 635 | 73,000 |
| 1993/01/08 | 612 | 645 | 612 | 630 | 351,000 |
| 1993/01/07 | 633 | 656 | 622 | 622 | 173,000 |
| 1993/01/06 | 645 | 645 | 630 | 632 | 207,000 |
| 1993/01/05 | 674 | 675 | 640 | 645 | 141,000 |
| 1993/01/04 | 675 | 676 | 660 | 672 | 94,000 |