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 |
|---|---|---|---|---|---|
| 1995/12/29 | 790 | 793 | 774 | 774 | 101,000 |
| 1995/12/28 | 785 | 790 | 774 | 790 | 138,000 |
| 1995/12/27 | 789 | 794 | 775 | 785 | 115,000 |
| 1995/12/26 | 780 | 785 | 765 | 784 | 164,000 |
| 1995/12/25 | 770 | 780 | 764 | 780 | 281,000 |
| 1995/12/22 | 770 | 770 | 762 | 765 | 345,000 |
| 1995/12/21 | 754 | 770 | 754 | 765 | 181,000 |
| 1995/12/20 | 770 | 770 | 756 | 756 | 125,000 |
| 1995/12/19 | 766 | 766 | 755 | 755 | 139,000 |
| 1995/12/18 | 764 | 768 | 756 | 766 | 156,000 |
| 1995/12/15 | 765 | 765 | 750 | 756 | 173,000 |
| 1995/12/14 | 759 | 771 | 745 | 769 | 167,000 |
| 1995/12/13 | 750 | 759 | 746 | 759 | 151,000 |
| 1995/12/12 | 746 | 754 | 746 | 746 | 95,000 |
| 1995/12/11 | 764 | 764 | 745 | 745 | 246,000 |
| 1995/12/08 | 758 | 758 | 739 | 755 | 1,708,000 |
| 1995/12/07 | 741 | 759 | 740 | 750 | 395,000 |
| 1995/12/06 | 743 | 750 | 743 | 749 | 163,000 |
| 1995/12/05 | 747 | 747 | 741 | 741 | 89,000 |
| 1995/12/04 | 750 | 754 | 746 | 747 | 108,000 |
| 1995/12/01 | 754 | 759 | 743 | 743 | 450,000 |
| 1995/11/30 | 765 | 765 | 753 | 753 | 230,000 |
| 1995/11/29 | 756 | 771 | 750 | 750 | 110,000 |
| 1995/11/28 | 753 | 772 | 753 | 772 | 207,000 |
| 1995/11/27 | 759 | 770 | 740 | 750 | 267,000 |
| 1995/11/24 | 750 | 750 | 741 | 749 | 44,000 |
| 1995/11/22 | 750 | 753 | 740 | 740 | 147,000 |
| 1995/11/21 | 746 | 760 | 742 | 760 | 126,000 |
| 1995/11/20 | 750 | 769 | 740 | 756 | 198,000 |
| 1995/11/17 | 740 | 745 | 732 | 740 | 229,000 |
| 1995/11/16 | 708 | 739 | 708 | 730 | 108,000 |
| 1995/11/15 | 711 | 719 | 703 | 705 | 91,000 |
| 1995/11/14 | 720 | 720 | 710 | 711 | 40,000 |
| 1995/11/13 | 719 | 720 | 705 | 710 | 101,000 |
| 1995/11/10 | 712 | 712 | 702 | 704 | 203,000 |
| 1995/11/09 | 710 | 721 | 702 | 702 | 234,000 |
| 1995/11/08 | 720 | 730 | 716 | 720 | 121,000 |
| 1995/11/07 | 729 | 734 | 725 | 730 | 104,000 |
| 1995/11/06 | 738 | 750 | 730 | 731 | 184,000 |
| 1995/11/02 | 698 | 729 | 697 | 729 | 176,000 |
| 1995/11/01 | 706 | 706 | 692 | 697 | 146,000 |
| 1995/10/31 | 710 | 720 | 702 | 716 | 223,000 |
| 1995/10/30 | 702 | 710 | 701 | 710 | 236,000 |
| 1995/10/27 | 715 | 716 | 700 | 700 | 290,000 |
| 1995/10/26 | 733 | 733 | 720 | 722 | 267,000 |
| 1995/10/25 | 745 | 745 | 728 | 728 | 112,000 |
| 1995/10/24 | 741 | 754 | 735 | 735 | 297,000 |
| 1995/10/23 | 748 | 748 | 736 | 743 | 164,000 |
| 1995/10/20 | 755 | 779 | 754 | 756 | 212,000 |
| 1995/10/19 | 756 | 775 | 756 | 758 | 147,000 |
| 1995/10/18 | 737 | 755 | 737 | 754 | 69,000 |
| 1995/10/17 | 747 | 755 | 742 | 745 | 342,000 |
| 1995/10/16 | 750 | 756 | 742 | 746 | 244,000 |
| 1995/10/13 | 758 | 765 | 754 | 754 | 217,000 |
| 1995/10/12 | 768 | 779 | 760 | 778 | 96,000 |
| 1995/10/11 | 769 | 774 | 758 | 758 | 131,000 |
| 1995/10/09 | 786 | 786 | 779 | 779 | 107,000 |
| 1995/10/06 | 769 | 799 | 769 | 786 | 156,000 |
| 1995/10/05 | 765 | 778 | 765 | 769 | 80,000 |
| 1995/10/04 | 760 | 778 | 755 | 764 | 89,000 |
| 1995/10/03 | 736 | 749 | 732 | 749 | 121,000 |
| 1995/10/02 | 740 | 744 | 730 | 730 | 138,000 |
| 1995/09/29 | 752 | 757 | 720 | 720 | 131,000 |
| 1995/09/28 | 775 | 775 | 755 | 755 | 124,000 |
| 1995/09/27 | 773 | 775 | 753 | 774 | 204,000 |
| 1995/09/26 | 750 | 775 | 748 | 775 | 113,000 |
| 1995/09/25 | 775 | 775 | 748 | 748 | 129,000 |
| 1995/09/22 | 765 | 783 | 755 | 755 | 238,000 |
| 1995/09/21 | 775 | 789 | 775 | 781 | 129,000 |
| 1995/09/20 | 820 | 820 | 780 | 780 | 236,000 |
| 1995/09/19 | 790 | 810 | 790 | 810 | 153,000 |
| 1995/09/18 | 819 | 819 | 790 | 791 | 180,000 |
| 1995/09/14 | 824 | 826 | 814 | 820 | 349,000 |
| 1995/09/13 | 809 | 815 | 795 | 814 | 197,000 |
| 1995/09/12 | 814 | 815 | 804 | 809 | 197,000 |
| 1995/09/11 | 780 | 808 | 780 | 800 | 256,000 |
| 1995/09/08 | 814 | 814 | 771 | 780 | 2,691,000 |
| 1995/09/07 | 752 | 780 | 750 | 779 | 147,000 |
| 1995/09/06 | 789 | 789 | 751 | 752 | 139,000 |
| 1995/09/05 | 771 | 790 | 755 | 785 | 228,000 |
| 1995/09/04 | 795 | 795 | 748 | 761 | 143,000 |
| 1995/09/01 | 790 | 800 | 785 | 795 | 170,000 |
| 1995/08/31 | 790 | 805 | 780 | 780 | 223,000 |
| 1995/08/30 | 798 | 800 | 790 | 800 | 225,000 |
| 1995/08/29 | 808 | 808 | 788 | 788 | 209,000 |
| 1995/08/28 | 791 | 800 | 785 | 800 | 135,000 |
| 1995/08/25 | 799 | 799 | 783 | 791 | 138,000 |
| 1995/08/24 | 781 | 799 | 775 | 799 | 156,000 |
| 1995/08/23 | 779 | 788 | 776 | 782 | 96,000 |
| 1995/08/22 | 781 | 795 | 770 | 789 | 193,000 |
| 1995/08/21 | 769 | 780 | 767 | 776 | 134,000 |
| 1995/08/18 | 781 | 791 | 767 | 767 | 249,000 |
| 1995/08/17 | 782 | 809 | 775 | 791 | 615,000 |
| 1995/08/16 | 798 | 803 | 780 | 790 | 682,000 |
| 1995/08/15 | 780 | 793 | 772 | 788 | 487,000 |
| 1995/08/14 | 751 | 776 | 750 | 771 | 280,000 |
| 1995/08/11 | 755 | 755 | 738 | 750 | 421,000 |
| 1995/08/10 | 731 | 740 | 716 | 735 | 214,000 |
| 1995/08/09 | 715 | 730 | 706 | 730 | 112,000 |
| 1995/08/08 | 715 | 730 | 705 | 716 | 146,000 |
| 1995/08/07 | 728 | 728 | 700 | 715 | 146,000 |
| 1995/08/04 | 737 | 737 | 717 | 718 | 125,000 |
| 1995/08/03 | 767 | 767 | 717 | 717 | 235,000 |
| 1995/08/02 | 712 | 747 | 709 | 747 | 182,000 |
| 1995/08/01 | 700 | 713 | 700 | 711 | 224,000 |
| 1995/07/31 | 698 | 715 | 698 | 699 | 396,000 |
| 1995/07/28 | 711 | 715 | 695 | 700 | 462,000 |
| 1995/07/27 | 711 | 740 | 710 | 715 | 362,000 |
| 1995/07/26 | 710 | 733 | 707 | 730 | 136,000 |
| 1995/07/25 | 745 | 745 | 705 | 705 | 319,000 |
| 1995/07/24 | 760 | 760 | 747 | 748 | 113,000 |
| 1995/07/21 | 750 | 760 | 740 | 750 | 163,000 |
| 1995/07/20 | 739 | 749 | 730 | 741 | 181,000 |
| 1995/07/19 | 747 | 755 | 734 | 740 | 171,000 |
| 1995/07/18 | 796 | 800 | 745 | 747 | 259,000 |
| 1995/07/17 | 775 | 805 | 775 | 795 | 243,000 |
| 1995/07/14 | 810 | 810 | 766 | 777 | 358,000 |
| 1995/07/13 | 803 | 810 | 786 | 800 | 359,000 |
| 1995/07/12 | 780 | 805 | 780 | 795 | 622,000 |
| 1995/07/11 | 750 | 784 | 740 | 774 | 237,000 |
| 1995/07/10 | 778 | 778 | 758 | 758 | 433,000 |
| 1995/07/07 | 707 | 761 | 700 | 748 | 643,000 |
| 1995/07/06 | 676 | 700 | 670 | 700 | 179,000 |
| 1995/07/05 | 683 | 683 | 670 | 674 | 136,000 |
| 1995/07/04 | 675 | 680 | 670 | 673 | 111,000 |
| 1995/07/03 | 663 | 666 | 656 | 665 | 198,000 |
| 1995/06/30 | 665 | 678 | 661 | 663 | 129,000 |
| 1995/06/29 | 680 | 680 | 665 | 665 | 185,000 |
| 1995/06/28 | 663 | 675 | 660 | 670 | 231,000 |
| 1995/06/27 | 680 | 681 | 661 | 661 | 162,000 |
| 1995/06/26 | 695 | 695 | 680 | 695 | 67,000 |
| 1995/06/23 | 704 | 706 | 695 | 695 | 135,000 |
| 1995/06/22 | 684 | 695 | 680 | 694 | 92,000 |
| 1995/06/21 | 677 | 703 | 667 | 683 | 98,000 |
| 1995/06/20 | 687 | 695 | 667 | 677 | 162,000 |
| 1995/06/19 | 682 | 692 | 681 | 685 | 99,000 |
| 1995/06/16 | 707 | 707 | 681 | 681 | 191,000 |
| 1995/06/15 | 693 | 697 | 675 | 697 | 290,000 |
| 1995/06/14 | 675 | 689 | 675 | 683 | 180,000 |
| 1995/06/13 | 672 | 684 | 670 | 670 | 213,000 |
| 1995/06/12 | 685 | 690 | 672 | 672 | 256,000 |
| 1995/06/09 | 674 | 692 | 674 | 685 | 1,276,000 |
| 1995/06/08 | 709 | 709 | 691 | 694 | 170,000 |
| 1995/06/07 | 700 | 714 | 700 | 701 | 77,000 |
| 1995/06/06 | 719 | 720 | 703 | 710 | 122,000 |
| 1995/06/05 | 708 | 722 | 703 | 720 | 112,000 |
| 1995/06/02 | 720 | 730 | 711 | 711 | 155,000 |
| 1995/06/01 | 682 | 706 | 680 | 691 | 171,000 |
| 1995/05/31 | 691 | 691 | 670 | 672 | 174,000 |
| 1995/05/30 | 673 | 700 | 673 | 697 | 105,000 |
| 1995/05/29 | 675 | 680 | 671 | 676 | 98,000 |
| 1995/05/26 | 678 | 686 | 670 | 680 | 141,000 |
| 1995/05/25 | 710 | 710 | 676 | 680 | 407,000 |
| 1995/05/24 | 710 | 713 | 699 | 700 | 144,000 |
| 1995/05/23 | 694 | 714 | 694 | 714 | 155,000 |
| 1995/05/22 | 715 | 715 | 692 | 695 | 166,000 |
| 1995/05/19 | 735 | 735 | 710 | 719 | 281,000 |
| 1995/05/18 | 749 | 749 | 721 | 725 | 207,000 |
| 1995/05/17 | 760 | 760 | 740 | 740 | 192,000 |
| 1995/05/16 | 765 | 765 | 744 | 750 | 194,000 |
| 1995/05/15 | 751 | 779 | 742 | 774 | 130,000 |
| 1995/05/12 | 741 | 755 | 741 | 741 | 599,000 |
| 1995/05/11 | 775 | 780 | 751 | 751 | 231,000 |
| 1995/05/10 | 781 | 789 | 777 | 785 | 239,000 |
| 1995/05/09 | 798 | 804 | 788 | 791 | 294,000 |
| 1995/05/08 | 804 | 817 | 803 | 808 | 236,000 |
| 1995/05/02 | 784 | 815 | 780 | 814 | 302,000 |
| 1995/05/01 | 783 | 788 | 777 | 788 | 125,000 |
| 1995/04/28 | 777 | 784 | 775 | 781 | 92,000 |
| 1995/04/27 | 789 | 789 | 776 | 785 | 146,000 |
| 1995/04/26 | 773 | 784 | 770 | 779 | 193,000 |
| 1995/04/25 | 789 | 790 | 775 | 785 | 267,000 |
| 1995/04/24 | 784 | 790 | 782 | 786 | 119,000 |
| 1995/04/21 | 780 | 790 | 776 | 790 | 309,000 |
| 1995/04/20 | 769 | 775 | 765 | 770 | 236,000 |
| 1995/04/19 | 740 | 769 | 740 | 759 | 233,000 |
| 1995/04/18 | 762 | 764 | 750 | 756 | 92,000 |
| 1995/04/17 | 733 | 772 | 733 | 772 | 206,000 |
| 1995/04/14 | 760 | 772 | 750 | 753 | 422,000 |
| 1995/04/13 | 755 | 770 | 755 | 770 | 99,000 |
| 1995/04/12 | 756 | 770 | 756 | 764 | 168,000 |
| 1995/04/11 | 769 | 775 | 760 | 768 | 308,000 |
| 1995/04/10 | 722 | 760 | 720 | 753 | 191,000 |
| 1995/04/07 | 720 | 731 | 715 | 731 | 336,000 |
| 1995/04/06 | 700 | 731 | 700 | 731 | 215,000 |
| 1995/04/05 | 701 | 720 | 680 | 719 | 294,000 |
| 1995/04/04 | 692 | 700 | 670 | 681 | 271,000 |
| 1995/04/03 | 680 | 690 | 660 | 690 | 489,000 |
| 1995/03/31 | 733 | 733 | 710 | 710 | 387,000 |
| 1995/03/30 | 711 | 729 | 711 | 713 | 158,000 |
| 1995/03/29 | 749 | 749 | 720 | 720 | 232,000 |
| 1995/03/28 | 720 | 750 | 720 | 747 | 197,000 |
| 1995/03/27 | 710 | 710 | 690 | 692 | 319,000 |
| 1995/03/24 | 707 | 715 | 692 | 700 | 394,000 |
| 1995/03/23 | 720 | 724 | 706 | 715 | 390,000 |
| 1995/03/22 | 738 | 755 | 721 | 721 | 259,000 |
| 1995/03/20 | 734 | 751 | 734 | 745 | 219,000 |
| 1995/03/17 | 735 | 750 | 733 | 744 | 168,000 |
| 1995/03/16 | 760 | 760 | 740 | 740 | 141,000 |
| 1995/03/15 | 751 | 770 | 748 | 770 | 306,000 |
| 1995/03/14 | 780 | 780 | 749 | 749 | 178,000 |
| 1995/03/13 | 773 | 773 | 750 | 770 | 258,000 |
| 1995/03/10 | 798 | 809 | 770 | 771 | 1,836,000 |
| 1995/03/09 | 784 | 789 | 781 | 789 | 187,000 |
| 1995/03/08 | 781 | 782 | 755 | 757 | 238,000 |
| 1995/03/07 | 800 | 800 | 791 | 791 | 106,000 |
| 1995/03/06 | 791 | 805 | 780 | 796 | 99,000 |
| 1995/03/03 | 780 | 800 | 780 | 796 | 121,000 |
| 1995/03/02 | 803 | 803 | 782 | 791 | 284,000 |
| 1995/03/01 | 790 | 790 | 757 | 788 | 421,000 |
| 1995/02/28 | 820 | 820 | 792 | 800 | 358,000 |
| 1995/02/27 | 815 | 823 | 780 | 800 | 415,000 |
| 1995/02/24 | 855 | 860 | 835 | 835 | 324,000 |
| 1995/02/23 | 863 | 865 | 842 | 855 | 327,000 |
| 1995/02/22 | 860 | 877 | 858 | 870 | 602,000 |
| 1995/02/21 | 840 | 860 | 840 | 842 | 330,000 |
| 1995/02/20 | 850 | 855 | 840 | 840 | 245,000 |
| 1995/02/17 | 835 | 875 | 820 | 860 | 391,000 |
| 1995/02/16 | 860 | 865 | 840 | 843 | 320,000 |
| 1995/02/15 | 856 | 870 | 851 | 854 | 382,000 |
| 1995/02/14 | 860 | 870 | 859 | 861 | 238,000 |
| 1995/02/13 | 894 | 898 | 880 | 880 | 233,000 |
| 1995/02/10 | 862 | 895 | 852 | 885 | 748,000 |
| 1995/02/09 | 865 | 880 | 860 | 862 | 363,000 |
| 1995/02/08 | 875 | 883 | 856 | 875 | 514,000 |
| 1995/02/07 | 910 | 913 | 884 | 884 | 279,000 |
| 1995/02/06 | 895 | 905 | 881 | 904 | 311,000 |
| 1995/02/03 | 910 | 916 | 882 | 896 | 591,000 |
| 1995/02/02 | 906 | 914 | 896 | 901 | 1,056,000 |
| 1995/02/01 | 944 | 959 | 901 | 901 | 1,704,000 |
| 1995/01/31 | 1,010 | 1,020 | 931 | 944 | 3,700,000 |
| 1995/01/30 | 919 | 999 | 919 | 999 | 6,332,000 |
| 1995/01/27 | 918 | 930 | 885 | 899 | 1,800,000 |
| 1995/01/26 | 934 | 943 | 904 | 908 | 1,068,000 |
| 1995/01/25 | 934 | 971 | 920 | 924 | 4,869,000 |
| 1995/01/24 | 880 | 925 | 874 | 915 | 2,048,000 |
| 1995/01/23 | 920 | 920 | 870 | 874 | 1,311,000 |
| 1995/01/20 | 894 | 911 | 881 | 910 | 1,875,000 |
| 1995/01/19 | 928 | 932 | 885 | 894 | 3,026,000 |
| 1995/01/18 | 901 | 946 | 900 | 918 | 6,282,000 |
| 1995/01/17 | 791 | 866 | 791 | 861 | 1,585,000 |
| 1995/01/13 | 782 | 782 | 774 | 781 | 466,000 |
| 1995/01/12 | 780 | 780 | 760 | 772 | 60,000 |
| 1995/01/11 | 790 | 790 | 775 | 780 | 132,000 |
| 1995/01/10 | 778 | 790 | 772 | 781 | 115,000 |
| 1995/01/09 | 775 | 783 | 773 | 779 | 91,000 |
| 1995/01/06 | 771 | 777 | 765 | 775 | 101,000 |
| 1995/01/05 | 780 | 782 | 772 | 772 | 45,000 |
| 1995/01/04 | 780 | 786 | 780 | 780 | 49,000 |