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 |
|---|---|---|---|---|---|
| 1996/12/30 | 590 | 599 | 565 | 595 | 77,000 |
| 1996/12/27 | 602 | 602 | 576 | 590 | 197,000 |
| 1996/12/26 | 600 | 605 | 561 | 595 | 336,000 |
| 1996/12/25 | 580 | 615 | 580 | 615 | 162,000 |
| 1996/12/24 | 614 | 614 | 570 | 570 | 347,000 |
| 1996/12/20 | 630 | 643 | 614 | 614 | 277,000 |
| 1996/12/19 | 651 | 651 | 614 | 615 | 154,000 |
| 1996/12/18 | 657 | 668 | 651 | 651 | 42,000 |
| 1996/12/17 | 675 | 675 | 655 | 663 | 105,000 |
| 1996/12/16 | 671 | 677 | 660 | 677 | 184,000 |
| 1996/12/13 | 668 | 668 | 630 | 657 | 1,800,000 |
| 1996/12/12 | 655 | 668 | 653 | 666 | 134,000 |
| 1996/12/11 | 660 | 660 | 655 | 658 | 80,000 |
| 1996/12/10 | 655 | 665 | 653 | 661 | 153,000 |
| 1996/12/09 | 660 | 665 | 653 | 656 | 156,000 |
| 1996/12/06 | 685 | 685 | 650 | 650 | 227,000 |
| 1996/12/05 | 690 | 690 | 664 | 675 | 518,000 |
| 1996/12/04 | 690 | 700 | 680 | 691 | 95,000 |
| 1996/12/03 | 700 | 703 | 692 | 700 | 155,000 |
| 1996/12/02 | 707 | 710 | 699 | 710 | 104,000 |
| 1996/11/29 | 701 | 720 | 700 | 706 | 185,000 |
| 1996/11/28 | 706 | 710 | 701 | 701 | 124,000 |
| 1996/11/27 | 726 | 728 | 710 | 716 | 323,000 |
| 1996/11/26 | 749 | 750 | 730 | 736 | 157,000 |
| 1996/11/25 | 761 | 761 | 745 | 755 | 130,000 |
| 1996/11/22 | 749 | 750 | 742 | 742 | 109,000 |
| 1996/11/21 | 745 | 755 | 745 | 750 | 142,000 |
| 1996/11/20 | 740 | 755 | 740 | 755 | 258,000 |
| 1996/11/19 | 720 | 735 | 715 | 735 | 174,000 |
| 1996/11/18 | 731 | 731 | 720 | 720 | 71,000 |
| 1996/11/15 | 738 | 745 | 729 | 731 | 311,000 |
| 1996/11/14 | 757 | 758 | 745 | 748 | 120,000 |
| 1996/11/13 | 760 | 760 | 747 | 749 | 84,000 |
| 1996/11/12 | 753 | 763 | 753 | 762 | 225,000 |
| 1996/11/11 | 758 | 764 | 750 | 763 | 119,000 |
| 1996/11/08 | 740 | 768 | 735 | 764 | 540,000 |
| 1996/11/07 | 751 | 766 | 740 | 740 | 113,000 |
| 1996/11/06 | 740 | 750 | 727 | 750 | 260,000 |
| 1996/11/05 | 731 | 731 | 716 | 720 | 441,000 |
| 1996/11/01 | 741 | 743 | 726 | 735 | 136,000 |
| 1996/10/31 | 739 | 750 | 723 | 726 | 111,000 |
| 1996/10/30 | 767 | 769 | 739 | 739 | 148,000 |
| 1996/10/29 | 754 | 772 | 750 | 770 | 119,000 |
| 1996/10/28 | 747 | 750 | 745 | 750 | 100,000 |
| 1996/10/25 | 758 | 758 | 740 | 755 | 105,000 |
| 1996/10/24 | 770 | 772 | 760 | 761 | 119,000 |
| 1996/10/23 | 775 | 780 | 758 | 758 | 236,000 |
| 1996/10/22 | 780 | 785 | 773 | 785 | 137,000 |
| 1996/10/21 | 785 | 790 | 770 | 770 | 67,000 |
| 1996/10/18 | 785 | 793 | 780 | 785 | 285,000 |
| 1996/10/17 | 773 | 794 | 773 | 793 | 102,000 |
| 1996/10/16 | 787 | 790 | 765 | 773 | 151,000 |
| 1996/10/15 | 774 | 785 | 772 | 785 | 203,000 |
| 1996/10/14 | 770 | 770 | 760 | 765 | 56,000 |
| 1996/10/11 | 763 | 772 | 751 | 770 | 331,000 |
| 1996/10/09 | 760 | 764 | 752 | 753 | 196,000 |
| 1996/10/08 | 770 | 785 | 768 | 768 | 120,000 |
| 1996/10/07 | 769 | 782 | 769 | 782 | 71,000 |
| 1996/10/04 | 779 | 789 | 770 | 789 | 115,000 |
| 1996/10/03 | 795 | 795 | 780 | 789 | 112,000 |
| 1996/10/02 | 790 | 790 | 782 | 790 | 72,000 |
| 1996/10/01 | 774 | 797 | 774 | 782 | 97,000 |
| 1996/09/30 | 775 | 792 | 775 | 792 | 66,000 |
| 1996/09/27 | 781 | 795 | 774 | 774 | 188,000 |
| 1996/09/26 | 790 | 795 | 771 | 785 | 194,000 |
| 1996/09/25 | 775 | 789 | 773 | 789 | 100,000 |
| 1996/09/24 | 775 | 790 | 772 | 775 | 124,000 |
| 1996/09/20 | 790 | 790 | 777 | 781 | 203,000 |
| 1996/09/19 | 771 | 800 | 770 | 796 | 293,000 |
| 1996/09/18 | 762 | 779 | 758 | 768 | 165,000 |
| 1996/09/17 | 771 | 788 | 767 | 780 | 316,000 |
| 1996/09/13 | 763 | 769 | 755 | 767 | 1,423,000 |
| 1996/09/12 | 755 | 755 | 745 | 755 | 70,000 |
| 1996/09/11 | 753 | 755 | 741 | 755 | 231,000 |
| 1996/09/10 | 730 | 755 | 730 | 753 | 277,000 |
| 1996/09/09 | 733 | 733 | 725 | 730 | 277,000 |
| 1996/09/06 | 725 | 730 | 715 | 723 | 98,000 |
| 1996/09/05 | 714 | 734 | 714 | 726 | 93,000 |
| 1996/09/04 | 727 | 727 | 708 | 724 | 105,000 |
| 1996/09/03 | 705 | 724 | 705 | 707 | 241,000 |
| 1996/09/02 | 718 | 718 | 705 | 705 | 134,000 |
| 1996/08/30 | 731 | 731 | 710 | 719 | 420,000 |
| 1996/08/29 | 745 | 746 | 735 | 735 | 166,000 |
| 1996/08/28 | 750 | 755 | 738 | 740 | 107,000 |
| 1996/08/27 | 749 | 766 | 740 | 740 | 49,000 |
| 1996/08/26 | 768 | 768 | 750 | 750 | 89,000 |
| 1996/08/23 | 775 | 775 | 755 | 761 | 95,000 |
| 1996/08/22 | 765 | 773 | 765 | 772 | 85,000 |
| 1996/08/21 | 775 | 777 | 765 | 775 | 173,000 |
| 1996/08/20 | 778 | 778 | 764 | 775 | 93,000 |
| 1996/08/19 | 743 | 779 | 743 | 777 | 161,000 |
| 1996/08/16 | 743 | 758 | 739 | 739 | 71,000 |
| 1996/08/15 | 746 | 765 | 746 | 758 | 82,000 |
| 1996/08/14 | 745 | 756 | 735 | 756 | 93,000 |
| 1996/08/13 | 740 | 750 | 740 | 750 | 115,000 |
| 1996/08/12 | 734 | 753 | 731 | 750 | 125,000 |
| 1996/08/09 | 753 | 753 | 731 | 735 | 462,000 |
| 1996/08/08 | 746 | 760 | 746 | 753 | 128,000 |
| 1996/08/07 | 743 | 745 | 731 | 731 | 152,000 |
| 1996/08/06 | 749 | 754 | 744 | 745 | 186,000 |
| 1996/08/05 | 750 | 750 | 746 | 748 | 118,000 |
| 1996/08/02 | 750 | 765 | 741 | 741 | 248,000 |
| 1996/08/01 | 735 | 760 | 730 | 750 | 165,000 |
| 1996/07/31 | 755 | 760 | 735 | 735 | 218,000 |
| 1996/07/30 | 760 | 764 | 751 | 756 | 166,000 |
| 1996/07/29 | 768 | 770 | 760 | 760 | 100,000 |
| 1996/07/26 | 782 | 782 | 769 | 778 | 132,000 |
| 1996/07/25 | 766 | 772 | 755 | 772 | 195,000 |
| 1996/07/24 | 778 | 778 | 750 | 750 | 237,000 |
| 1996/07/23 | 770 | 776 | 760 | 776 | 133,000 |
| 1996/07/22 | 779 | 781 | 770 | 770 | 130,000 |
| 1996/07/19 | 782 | 788 | 779 | 779 | 171,000 |
| 1996/07/18 | 781 | 790 | 775 | 790 | 147,000 |
| 1996/07/17 | 812 | 812 | 780 | 791 | 134,000 |
| 1996/07/16 | 810 | 812 | 800 | 802 | 110,000 |
| 1996/07/15 | 800 | 822 | 792 | 822 | 105,000 |
| 1996/07/12 | 791 | 802 | 791 | 800 | 349,000 |
| 1996/07/11 | 794 | 821 | 794 | 821 | 147,000 |
| 1996/07/10 | 814 | 818 | 792 | 795 | 102,000 |
| 1996/07/09 | 809 | 814 | 803 | 814 | 86,000 |
| 1996/07/08 | 811 | 816 | 793 | 799 | 143,000 |
| 1996/07/05 | 831 | 831 | 815 | 817 | 122,000 |
| 1996/07/04 | 825 | 829 | 820 | 829 | 104,000 |
| 1996/07/03 | 836 | 836 | 825 | 833 | 89,000 |
| 1996/07/02 | 836 | 841 | 827 | 839 | 89,000 |
| 1996/07/01 | 840 | 843 | 833 | 836 | 64,000 |
| 1996/06/28 | 844 | 844 | 836 | 840 | 134,000 |
| 1996/06/27 | 842 | 844 | 836 | 844 | 193,000 |
| 1996/06/26 | 839 | 844 | 839 | 844 | 107,000 |
| 1996/06/25 | 842 | 843 | 836 | 839 | 150,000 |
| 1996/06/24 | 832 | 843 | 829 | 832 | 130,000 |
| 1996/06/21 | 841 | 844 | 832 | 832 | 246,000 |
| 1996/06/20 | 841 | 841 | 828 | 841 | 140,000 |
| 1996/06/19 | 837 | 845 | 832 | 843 | 151,000 |
| 1996/06/18 | 840 | 845 | 834 | 840 | 187,000 |
| 1996/06/17 | 839 | 845 | 831 | 834 | 173,000 |
| 1996/06/14 | 845 | 850 | 834 | 838 | 1,871,000 |
| 1996/06/13 | 817 | 827 | 817 | 825 | 166,000 |
| 1996/06/12 | 827 | 827 | 818 | 827 | 134,000 |
| 1996/06/11 | 818 | 828 | 816 | 827 | 162,000 |
| 1996/06/10 | 822 | 827 | 816 | 817 | 61,000 |
| 1996/06/07 | 838 | 838 | 825 | 832 | 136,000 |
| 1996/06/06 | 836 | 840 | 832 | 838 | 462,000 |
| 1996/06/05 | 820 | 839 | 814 | 839 | 372,000 |
| 1996/06/04 | 818 | 820 | 811 | 816 | 121,000 |
| 1996/06/03 | 826 | 826 | 803 | 808 | 230,000 |
| 1996/05/31 | 827 | 830 | 822 | 822 | 128,000 |
| 1996/05/30 | 822 | 828 | 815 | 820 | 217,000 |
| 1996/05/29 | 823 | 838 | 823 | 824 | 426,000 |
| 1996/05/28 | 824 | 829 | 811 | 823 | 230,000 |
| 1996/05/27 | 830 | 830 | 803 | 815 | 92,000 |
| 1996/05/24 | 813 | 830 | 804 | 830 | 145,000 |
| 1996/05/23 | 813 | 820 | 804 | 813 | 128,000 |
| 1996/05/22 | 835 | 839 | 811 | 813 | 119,000 |
| 1996/05/21 | 821 | 840 | 810 | 835 | 178,000 |
| 1996/05/20 | 848 | 848 | 820 | 820 | 302,000 |
| 1996/05/17 | 830 | 838 | 800 | 818 | 292,000 |
| 1996/05/16 | 830 | 839 | 820 | 839 | 759,000 |
| 1996/05/15 | 797 | 818 | 795 | 818 | 426,000 |
| 1996/05/14 | 780 | 787 | 768 | 771 | 219,000 |
| 1996/05/13 | 786 | 786 | 761 | 762 | 143,000 |
| 1996/05/10 | 768 | 776 | 767 | 771 | 286,000 |
| 1996/05/09 | 793 | 793 | 761 | 770 | 250,000 |
| 1996/05/08 | 778 | 797 | 778 | 794 | 456,000 |
| 1996/05/07 | 775 | 790 | 775 | 778 | 434,000 |
| 1996/05/02 | 780 | 783 | 770 | 774 | 258,000 |
| 1996/05/01 | 790 | 793 | 780 | 781 | 205,000 |
| 1996/04/30 | 800 | 810 | 792 | 793 | 156,000 |
| 1996/04/26 | 820 | 828 | 819 | 820 | 105,000 |
| 1996/04/25 | 831 | 834 | 822 | 822 | 239,000 |
| 1996/04/24 | 823 | 831 | 822 | 831 | 250,000 |
| 1996/04/23 | 825 | 826 | 820 | 820 | 193,000 |
| 1996/04/22 | 818 | 825 | 817 | 825 | 282,000 |
| 1996/04/19 | 810 | 817 | 809 | 817 | 380,000 |
| 1996/04/18 | 805 | 809 | 803 | 809 | 205,000 |
| 1996/04/17 | 804 | 806 | 800 | 806 | 244,000 |
| 1996/04/16 | 807 | 808 | 787 | 788 | 256,000 |
| 1996/04/15 | 800 | 808 | 800 | 807 | 183,000 |
| 1996/04/12 | 777 | 807 | 771 | 796 | 543,000 |
| 1996/04/11 | 793 | 793 | 770 | 772 | 348,000 |
| 1996/04/10 | 805 | 805 | 790 | 791 | 150,000 |
| 1996/04/09 | 800 | 810 | 791 | 807 | 321,000 |
| 1996/04/08 | 784 | 790 | 780 | 780 | 72,000 |
| 1996/04/05 | 800 | 800 | 787 | 800 | 211,000 |
| 1996/04/04 | 791 | 799 | 791 | 794 | 180,000 |
| 1996/04/03 | 784 | 798 | 763 | 781 | 146,000 |
| 1996/04/02 | 800 | 800 | 776 | 784 | 156,000 |
| 1996/04/01 | 769 | 802 | 769 | 801 | 327,000 |
| 1996/03/29 | 781 | 790 | 779 | 779 | 185,000 |
| 1996/03/28 | 789 | 790 | 760 | 761 | 203,000 |
| 1996/03/27 | 773 | 789 | 773 | 789 | 228,000 |
| 1996/03/26 | 748 | 783 | 748 | 783 | 319,000 |
| 1996/03/25 | 784 | 784 | 750 | 750 | 380,000 |
| 1996/03/22 | 780 | 780 | 759 | 770 | 136,000 |
| 1996/03/21 | 760 | 779 | 760 | 777 | 274,000 |
| 1996/03/19 | 753 | 779 | 740 | 751 | 329,000 |
| 1996/03/18 | 743 | 753 | 736 | 753 | 150,000 |
| 1996/03/15 | 732 | 747 | 732 | 736 | 267,000 |
| 1996/03/14 | 730 | 732 | 715 | 732 | 274,000 |
| 1996/03/13 | 744 | 748 | 720 | 725 | 177,000 |
| 1996/03/12 | 748 | 748 | 745 | 748 | 149,000 |
| 1996/03/11 | 760 | 760 | 744 | 744 | 217,000 |
| 1996/03/08 | 751 | 778 | 751 | 766 | 2,981,000 |
| 1996/03/07 | 758 | 777 | 758 | 771 | 197,000 |
| 1996/03/06 | 777 | 784 | 759 | 777 | 166,000 |
| 1996/03/05 | 760 | 785 | 760 | 777 | 245,000 |
| 1996/03/04 | 748 | 760 | 748 | 756 | 89,000 |
| 1996/03/01 | 743 | 760 | 743 | 758 | 143,000 |
| 1996/02/29 | 740 | 750 | 740 | 743 | 103,000 |
| 1996/02/28 | 743 | 751 | 740 | 750 | 140,000 |
| 1996/02/27 | 746 | 754 | 739 | 739 | 322,000 |
| 1996/02/26 | 753 | 755 | 741 | 754 | 145,000 |
| 1996/02/23 | 750 | 751 | 741 | 743 | 148,000 |
| 1996/02/22 | 756 | 756 | 742 | 743 | 175,000 |
| 1996/02/21 | 751 | 752 | 745 | 746 | 121,000 |
| 1996/02/20 | 760 | 760 | 750 | 752 | 128,000 |
| 1996/02/19 | 755 | 760 | 750 | 760 | 84,000 |
| 1996/02/16 | 761 | 761 | 750 | 750 | 191,000 |
| 1996/02/15 | 760 | 775 | 753 | 761 | 144,000 |
| 1996/02/14 | 784 | 784 | 770 | 770 | 145,000 |
| 1996/02/13 | 786 | 788 | 775 | 776 | 136,000 |
| 1996/02/09 | 788 | 789 | 775 | 777 | 438,000 |
| 1996/02/08 | 777 | 790 | 776 | 788 | 181,000 |
| 1996/02/07 | 775 | 790 | 770 | 777 | 301,000 |
| 1996/02/06 | 773 | 782 | 772 | 775 | 126,000 |
| 1996/02/05 | 775 | 783 | 770 | 771 | 147,000 |
| 1996/02/02 | 787 | 798 | 781 | 795 | 153,000 |
| 1996/02/01 | 778 | 798 | 778 | 797 | 250,000 |
| 1996/01/31 | 798 | 798 | 788 | 788 | 157,000 |
| 1996/01/30 | 786 | 799 | 786 | 799 | 195,000 |
| 1996/01/29 | 790 | 799 | 786 | 786 | 109,000 |
| 1996/01/26 | 778 | 800 | 778 | 800 | 168,000 |
| 1996/01/25 | 799 | 799 | 780 | 789 | 200,000 |
| 1996/01/24 | 770 | 790 | 762 | 790 | 192,000 |
| 1996/01/23 | 769 | 780 | 761 | 761 | 125,000 |
| 1996/01/22 | 775 | 775 | 760 | 761 | 174,000 |
| 1996/01/19 | 775 | 778 | 770 | 775 | 213,000 |
| 1996/01/18 | 784 | 784 | 772 | 772 | 231,000 |
| 1996/01/17 | 804 | 804 | 794 | 804 | 141,000 |
| 1996/01/16 | 794 | 794 | 783 | 794 | 171,000 |
| 1996/01/12 | 799 | 802 | 791 | 794 | 350,000 |
| 1996/01/11 | 787 | 797 | 781 | 789 | 120,000 |
| 1996/01/10 | 797 | 800 | 790 | 797 | 132,000 |
| 1996/01/09 | 806 | 810 | 800 | 805 | 181,000 |
| 1996/01/08 | 818 | 818 | 805 | 806 | 242,000 |
| 1996/01/05 | 773 | 820 | 771 | 818 | 403,000 |
| 1996/01/04 | 794 | 795 | 780 | 783 | 82,000 |