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
1994/12/30 783 792 783 790 90,000
1994/12/29 780 794 775 793 210,000
1994/12/28 808 810 785 790 254,000
1994/12/27 808 808 800 808 318,000
1994/12/26 788 812 788 809 595,000
1994/12/22 745 765 740 764 369,000
1994/12/21 740 740 728 736 130,000
1994/12/20 729 739 723 739 217,000
1994/12/19 725 740 725 735 186,000
1994/12/16 735 735 720 728 204,000
1994/12/15 741 741 731 735 167,000
1994/12/14 736 744 727 727 124,000
1994/12/13 740 743 736 736 214,000
1994/12/12 742 742 739 742 49,000
1994/12/09 751 756 742 742 1,041,000
1994/12/08 748 750 739 741 109,000
1994/12/07 742 743 731 738 99,000
1994/12/06 730 744 729 743 207,000
1994/12/05 732 740 726 740 156,000
1994/12/02 716 725 715 722 109,000
1994/12/01 720 726 718 721 159,000
1994/11/30 728 735 720 720 171,000
1994/11/29 720 730 720 730 68,000
1994/11/28 720 724 718 723 90,000
1994/11/25 720 722 716 716 297,000
1994/11/24 731 740 720 720 452,000
1994/11/22 740 746 738 741 461,000
1994/11/21 780 784 745 745 80,000
1994/11/18 771 771 765 770 161,000
1994/11/17 773 777 771 771 49,000
1994/11/16 778 779 770 772 183,000
1994/11/15 775 790 771 779 232,000
1994/11/14 768 775 767 775 159,000
1994/11/11 781 781 766 766 325,000
1994/11/10 800 800 770 771 290,000
1994/11/09 798 807 790 790 123,000
1994/11/08 798 808 797 808 144,000
1994/11/07 802 803 800 800 57,000
1994/11/04 813 817 807 810 134,000
1994/11/02 820 820 802 803 150,000
1994/11/01 819 820 812 812 108,000
1994/10/31 826 826 820 820 60,000
1994/10/28 816 825 815 817 137,000
1994/10/27 821 825 819 824 239,000
1994/10/26 830 837 824 824 238,000
1994/10/25 836 836 826 833 168,000
1994/10/24 836 845 831 831 129,000
1994/10/21 829 840 829 830 94,000
1994/10/20 831 839 831 839 128,000
1994/10/19 834 834 830 831 140,000
1994/10/18 835 835 830 833 141,000
1994/10/17 839 839 831 831 104,000
1994/10/14 840 840 835 836 794,000
1994/10/13 837 841 833 840 298,000
1994/10/12 833 835 826 833 455,000
1994/10/11 840 840 833 833 119,000
1994/10/07 835 836 830 830 216,000
1994/10/06 846 846 831 831 243,000
1994/10/05 840 848 836 846 212,000
1994/10/04 840 841 835 839 112,000
1994/10/03 855 855 840 841 42,000
1994/09/30 845 849 843 845 224,000
1994/09/29 841 850 840 841 114,000
1994/09/28 847 850 840 840 450,000
1994/09/27 860 860 841 843 327,000
1994/09/26 863 868 859 859 214,000
1994/09/22 880 880 862 866 324,000
1994/09/21 864 873 864 870 173,000
1994/09/20 870 873 865 873 134,000
1994/09/19 882 882 862 862 195,000
1994/09/16 884 884 875 876 266,000
1994/09/14 883 888 875 887 234,000
1994/09/13 886 889 883 883 241,000
1994/09/12 894 894 887 887 204,000
1994/09/09 905 908 890 892 988,000
1994/09/08 902 910 896 896 302,000
1994/09/07 921 923 902 912 359,000
1994/09/06 925 933 913 921 418,000
1994/09/05 938 940 928 928 97,000
1994/09/02 937 953 937 948 772,000
1994/09/01 929 941 929 934 723,000
1994/08/31 933 933 927 930 203,000
1994/08/30 942 942 931 934 53,000
1994/08/29 935 944 934 934 146,000
1994/08/26 940 940 923 925 112,000
1994/08/25 956 956 936 936 230,000
1994/08/24 938 954 938 947 270,000
1994/08/23 922 945 922 944 148,000
1994/08/22 935 940 930 931 159,000
1994/08/19 948 953 926 927 272,000
1994/08/18 965 965 945 958 347,000
1994/08/17 965 967 952 955 578,000
1994/08/16 945 966 945 960 601,000
1994/08/15 940 953 940 941 291,000
1994/08/12 929 954 927 949 1,130,000
1994/08/11 916 920 915 920 77,000
1994/08/10 917 919 908 916 173,000
1994/08/09 915 924 910 916 220,000
1994/08/08 911 916 910 913 118,000
1994/08/05 918 922 913 913 118,000
1994/08/04 922 930 918 922 302,000
1994/08/03 917 945 917 924 832,000
1994/08/02 890 910 890 907 762,000
1994/08/01 896 900 886 886 591,000
1994/07/29 903 910 897 906 302,000
1994/07/28 898 900 879 893 601,000
1994/07/27 908 908 897 897 329,000
1994/07/26 905 915 905 908 183,000
1994/07/25 907 915 901 903 202,000
1994/07/22 922 923 907 907 253,000
1994/07/21 933 933 922 922 140,000
1994/07/20 930 930 920 929 84,000
1994/07/19 930 936 918 930 529,000
1994/07/18 928 935 928 928 89,000
1994/07/15 955 955 931 933 186,000
1994/07/14 930 948 925 945 96,000
1994/07/13 931 935 924 930 130,000
1994/07/12 932 940 931 931 114,000
1994/07/11 930 940 925 932 73,000
1994/07/08 942 950 927 927 363,000
1994/07/07 930 947 930 947 138,000
1994/07/06 951 960 932 932 105,000
1994/07/05 960 960 950 950 86,000
1994/07/04 955 960 948 948 106,000
1994/07/01 949 955 933 948 263,000
1994/06/30 928 965 927 959 403,000
1994/06/29 936 945 931 932 262,000
1994/06/28 936 951 935 946 218,000
1994/06/27 946 946 925 925 480,000
1994/06/24 976 980 955 956 457,000
1994/06/23 962 990 962 986 321,000
1994/06/22 956 964 952 952 774,000
1994/06/21 978 985 976 976 290,000
1994/06/20 1,020 1,030 984 988 695,000
1994/06/17 971 1,010 971 1,010 1,958,000
1994/06/16 971 975 966 975 260,000
1994/06/15 975 980 965 965 528,000
1994/06/14 967 967 955 965 212,000
1994/06/13 967 975 965 967 392,000
1994/06/10 979 979 958 965 1,204,000
1994/06/09 950 965 950 959 332,000
1994/06/08 959 960 950 955 242,000
1994/06/07 949 960 940 960 127,000
1994/06/06 959 960 948 948 117,000
1994/06/03 960 965 948 959 235,000
1994/06/02 945 970 935 960 825,000
1994/06/01 921 945 920 935 451,000
1994/05/31 916 920 914 920 209,000
1994/05/30 937 937 916 916 171,000
1994/05/27 925 937 905 931 280,000
1994/05/26 915 923 911 915 166,000
1994/05/25 935 938 930 933 164,000
1994/05/24 915 938 913 935 296,000
1994/05/23 920 925 910 925 133,000
1994/05/20 928 938 928 930 253,000
1994/05/19 914 939 904 932 139,000
1994/05/18 914 914 900 904 165,000
1994/05/17 905 910 904 904 105,000
1994/05/16 924 925 912 912 134,000
1994/05/13 921 925 907 925 295,000
1994/05/12 915 927 915 916 99,000
1994/05/11 922 922 910 913 97,000
1994/05/10 910 920 902 906 82,000
1994/05/09 914 915 905 905 47,000
1994/05/06 900 917 900 914 46,000
1994/05/02 911 911 890 895 102,000
1994/04/28 902 904 900 901 162,000
1994/04/27 912 917 903 903 203,000
1994/04/26 923 923 902 902 192,000
1994/04/25 933 933 912 913 200,000
1994/04/22 930 948 920 940 188,000
1994/04/21 930 930 918 919 167,000
1994/04/20 935 935 917 920 266,000
1994/04/19 931 938 920 925 177,000
1994/04/18 944 950 939 941 268,000
1994/04/15 921 950 911 950 453,000
1994/04/14 901 919 900 901 155,000
1994/04/13 891 919 886 919 279,000
1994/04/12 890 899 886 890 96,000
1994/04/11 915 920 890 891 116,000
1994/04/08 905 906 885 905 622,000
1994/04/07 888 900 886 900 222,000
1994/04/06 895 895 890 890 241,000
1994/04/05 880 893 875 881 287,000
1994/04/04 886 886 870 872 351,000
1994/04/01 902 903 891 892 190,000
1994/03/31 886 904 881 904 584,000
1994/03/30 885 896 885 888 374,000
1994/03/29 920 920 900 901 258,000
1994/03/28 908 925 908 920 248,000
1994/03/25 924 933 924 925 410,000
1994/03/24 935 949 932 944 585,000
1994/03/23 938 938 925 925 466,000
1994/03/22 941 950 936 938 374,000
1994/03/18 960 960 940 941 320,000
1994/03/17 959 959 951 951 188,000
1994/03/16 950 961 950 958 362,000
1994/03/15 960 963 950 950 279,000
1994/03/14 960 980 958 959 424,000
1994/03/11 969 969 950 950 1,161,000
1994/03/10 958 965 951 959 270,000
1994/03/09 960 977 951 960 202,000
1994/03/08 966 988 965 967 172,000
1994/03/07 975 1,000 966 969 409,000
1994/03/04 962 991 962 985 472,000
1994/03/03 965 970 962 962 119,000
1994/03/02 989 995 960 961 433,000
1994/03/01 976 997 975 985 492,000
1994/02/28 965 978 965 977 281,000
1994/02/25 958 974 958 970 231,000
1994/02/24 964 975 955 968 667,000
1994/02/23 950 956 943 944 135,000
1994/02/22 977 979 950 950 280,000
1994/02/21 925 973 925 970 261,000
1994/02/18 939 950 930 935 267,000
1994/02/17 963 969 936 938 433,000
1994/02/16 958 980 957 972 756,000
1994/02/15 910 942 910 929 769,000
1994/02/14 970 973 942 942 812,000
1994/02/10 1,000 1,000 977 990 1,012,000
1994/02/09 1,020 1,030 982 1,000 767,000
1994/02/08 1,060 1,070 1,030 1,040 718,000
1994/02/07 1,040 1,060 1,040 1,050 227,000
1994/02/04 1,050 1,070 1,050 1,070 809,000
1994/02/03 1,090 1,100 1,030 1,050 1,698,000
1994/02/02 1,050 1,090 1,050 1,070 2,432,000
1994/02/01 1,010 1,090 1,000 1,090 4,442,000
1994/01/31 985 985 985 985 874,000
1994/01/28 878 898 878 885 480,000
1994/01/27 890 920 880 900 1,416,000
1994/01/26 830 884 830 880 1,107,000
1994/01/25 810 830 805 830 313,000
1994/01/24 790 805 788 790 603,000
1994/01/21 842 853 835 853 377,000
1994/01/20 830 850 825 842 759,000
1994/01/19 803 830 803 821 394,000
1994/01/18 806 815 783 783 204,000
1994/01/17 814 820 800 816 198,000
1994/01/14 816 830 800 820 578,000
1994/01/13 824 830 810 816 613,000
1994/01/12 798 824 790 824 529,000
1994/01/11 805 805 786 798 667,000
1994/01/10 756 785 756 782 694,000
1994/01/07 725 740 707 739 318,000
1994/01/06 739 739 715 715 163,000
1994/01/05 720 735 706 729 135,000
1994/01/04 728 728 705 710 98,000

このページの先頭へ