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 |
---|---|---|---|---|---|
1998/12/30 | 152 | 164 | 151 | 154 | 121,000 |
1998/12/29 | 156 | 159 | 153 | 155 | 144,000 |
1998/12/28 | 156 | 159 | 153 | 156 | 149,000 |
1998/12/25 | 162 | 162 | 155 | 155 | 196,000 |
1998/12/24 | 156 | 159 | 153 | 153 | 217,000 |
1998/12/22 | 160 | 163 | 155 | 156 | 325,000 |
1998/12/21 | 159 | 164 | 158 | 160 | 108,000 |
1998/12/18 | 165 | 165 | 159 | 161 | 204,000 |
1998/12/17 | 161 | 165 | 159 | 165 | 259,000 |
1998/12/16 | 164 | 166 | 162 | 165 | 157,000 |
1998/12/15 | 165 | 170 | 163 | 163 | 211,000 |
1998/12/14 | 166 | 170 | 161 | 165 | 260,000 |
1998/12/11 | 166 | 175 | 166 | 168 | 1,365,000 |
1998/12/10 | 177 | 184 | 176 | 176 | 107,000 |
1998/12/09 | 175 | 180 | 175 | 180 | 84,000 |
1998/12/08 | 177 | 180 | 176 | 178 | 239,000 |
1998/12/07 | 177 | 179 | 177 | 177 | 186,000 |
1998/12/04 | 181 | 183 | 177 | 183 | 316,000 |
1998/12/03 | 180 | 182 | 176 | 177 | 250,000 |
1998/12/02 | 182 | 186 | 180 | 185 | 118,000 |
1998/12/01 | 181 | 184 | 180 | 180 | 145,000 |
1998/11/30 | 187 | 187 | 182 | 186 | 201,000 |
1998/11/27 | 187 | 188 | 183 | 183 | 299,000 |
1998/11/26 | 189 | 191 | 186 | 186 | 168,000 |
1998/11/25 | 193 | 193 | 187 | 191 | 285,000 |
1998/11/24 | 193 | 194 | 186 | 190 | 294,000 |
1998/11/20 | 190 | 191 | 185 | 190 | 281,000 |
1998/11/19 | 192 | 195 | 185 | 185 | 265,000 |
1998/11/18 | 183 | 195 | 183 | 192 | 373,000 |
1998/11/17 | 191 | 191 | 182 | 182 | 271,000 |
1998/11/16 | 190 | 195 | 186 | 195 | 301,000 |
1998/11/13 | 182 | 188 | 180 | 185 | 541,000 |
1998/11/12 | 186 | 190 | 181 | 181 | 153,000 |
1998/11/11 | 189 | 190 | 185 | 189 | 295,000 |
1998/11/10 | 181 | 189 | 181 | 184 | 97,000 |
1998/11/09 | 184 | 194 | 181 | 184 | 126,000 |
1998/11/06 | 182 | 184 | 180 | 180 | 151,000 |
1998/11/05 | 193 | 193 | 179 | 182 | 345,000 |
1998/11/04 | 191 | 199 | 186 | 197 | 329,000 |
1998/11/02 | 178 | 186 | 177 | 181 | 103,000 |
1998/10/30 | 181 | 187 | 173 | 174 | 269,000 |
1998/10/29 | 178 | 188 | 175 | 178 | 420,000 |
1998/10/28 | 177 | 182 | 176 | 176 | 240,000 |
1998/10/27 | 177 | 185 | 177 | 177 | 259,000 |
1998/10/26 | 180 | 184 | 178 | 178 | 180,000 |
1998/10/23 | 195 | 199 | 180 | 184 | 453,000 |
1998/10/22 | 198 | 205 | 194 | 200 | 624,000 |
1998/10/21 | 196 | 200 | 195 | 199 | 472,000 |
1998/10/20 | 186 | 193 | 184 | 184 | 154,000 |
1998/10/19 | 183 | 199 | 183 | 194 | 368,000 |
1998/10/16 | 190 | 190 | 180 | 181 | 182,000 |
1998/10/15 | 188 | 188 | 182 | 186 | 258,000 |
1998/10/14 | 188 | 188 | 182 | 185 | 281,000 |
1998/10/13 | 189 | 189 | 176 | 186 | 305,000 |
1998/10/12 | 188 | 190 | 186 | 187 | 365,000 |
1998/10/09 | 169 | 188 | 169 | 185 | 816,000 |
1998/10/08 | 183 | 189 | 171 | 174 | 229,000 |
1998/10/07 | 177 | 188 | 175 | 188 | 505,000 |
1998/10/06 | 174 | 177 | 171 | 175 | 185,000 |
1998/10/05 | 166 | 175 | 160 | 165 | 201,000 |
1998/10/02 | 160 | 172 | 160 | 166 | 340,000 |
1998/10/01 | 159 | 173 | 156 | 160 | 251,000 |
1998/09/30 | 171 | 173 | 153 | 154 | 354,000 |
1998/09/29 | 177 | 178 | 170 | 171 | 167,000 |
1998/09/28 | 180 | 188 | 175 | 178 | 150,000 |
1998/09/25 | 186 | 186 | 174 | 180 | 190,000 |
1998/09/24 | 184 | 188 | 180 | 188 | 214,000 |
1998/09/22 | 181 | 185 | 175 | 185 | 294,000 |
1998/09/21 | 170 | 175 | 170 | 171 | 78,000 |
1998/09/18 | 167 | 184 | 167 | 171 | 169,000 |
1998/09/17 | 180 | 183 | 170 | 171 | 272,000 |
1998/09/16 | 186 | 188 | 174 | 183 | 392,000 |
1998/09/14 | 177 | 185 | 167 | 171 | 209,000 |
1998/09/11 | 175 | 177 | 166 | 177 | 2,717,000 |
1998/09/10 | 190 | 190 | 175 | 175 | 157,000 |
1998/09/09 | 190 | 196 | 175 | 190 | 355,000 |
1998/09/08 | 180 | 202 | 178 | 188 | 528,000 |
1998/09/07 | 160 | 184 | 160 | 184 | 463,000 |
1998/09/04 | 167 | 168 | 160 | 163 | 192,000 |
1998/09/03 | 169 | 170 | 161 | 163 | 185,000 |
1998/09/02 | 169 | 179 | 165 | 165 | 536,000 |
1998/09/01 | 159 | 177 | 155 | 174 | 490,000 |
1998/08/31 | 160 | 167 | 154 | 162 | 361,000 |
1998/08/28 | 150 | 157 | 142 | 150 | 852,000 |
1998/08/27 | 170 | 170 | 136 | 161 | 564,000 |
1998/08/26 | 176 | 176 | 170 | 171 | 337,000 |
1998/08/25 | 187 | 187 | 180 | 180 | 166,000 |
1998/08/24 | 176 | 178 | 176 | 177 | 99,000 |
1998/08/21 | 181 | 187 | 180 | 185 | 83,000 |
1998/08/20 | 185 | 186 | 178 | 186 | 112,000 |
1998/08/19 | 180 | 187 | 180 | 186 | 98,000 |
1998/08/18 | 180 | 183 | 176 | 178 | 258,000 |
1998/08/17 | 185 | 185 | 175 | 180 | 416,000 |
1998/08/14 | 184 | 190 | 181 | 190 | 593,000 |
1998/08/13 | 193 | 193 | 185 | 189 | 141,000 |
1998/08/12 | 191 | 197 | 182 | 184 | 270,000 |
1998/08/11 | 181 | 188 | 181 | 181 | 197,000 |
1998/08/10 | 190 | 190 | 180 | 181 | 204,000 |
1998/08/07 | 196 | 196 | 190 | 190 | 164,000 |
1998/08/06 | 194 | 194 | 191 | 191 | 242,000 |
1998/08/05 | 194 | 195 | 191 | 193 | 212,000 |
1998/08/04 | 200 | 205 | 196 | 196 | 74,000 |
1998/08/03 | 200 | 201 | 195 | 195 | 146,000 |
1998/07/31 | 209 | 209 | 199 | 201 | 180,000 |
1998/07/30 | 204 | 206 | 197 | 199 | 153,000 |
1998/07/29 | 199 | 206 | 198 | 204 | 216,000 |
1998/07/28 | 200 | 202 | 198 | 198 | 247,000 |
1998/07/27 | 200 | 203 | 195 | 195 | 254,000 |
1998/07/24 | 211 | 213 | 201 | 209 | 257,000 |
1998/07/23 | 207 | 209 | 201 | 209 | 258,000 |
1998/07/22 | 210 | 215 | 202 | 202 | 399,000 |
1998/07/21 | 210 | 215 | 210 | 210 | 271,000 |
1998/07/17 | 211 | 212 | 209 | 209 | 271,000 |
1998/07/16 | 215 | 220 | 207 | 219 | 255,000 |
1998/07/15 | 221 | 221 | 206 | 210 | 264,000 |
1998/07/14 | 219 | 220 | 210 | 220 | 222,000 |
1998/07/13 | 201 | 216 | 197 | 216 | 436,000 |
1998/07/10 | 223 | 223 | 204 | 204 | 699,000 |
1998/07/09 | 220 | 220 | 215 | 218 | 156,000 |
1998/07/08 | 229 | 230 | 219 | 230 | 268,000 |
1998/07/07 | 222 | 226 | 220 | 220 | 190,000 |
1998/07/06 | 220 | 227 | 210 | 212 | 286,000 |
1998/07/03 | 218 | 229 | 206 | 220 | 422,000 |
1998/07/02 | 230 | 235 | 221 | 221 | 785,000 |
1998/07/01 | 199 | 217 | 198 | 215 | 583,000 |
1998/06/30 | 196 | 204 | 195 | 199 | 294,000 |
1998/06/29 | 191 | 195 | 191 | 191 | 102,000 |
1998/06/26 | 185 | 191 | 180 | 191 | 279,000 |
1998/06/25 | 202 | 202 | 186 | 187 | 371,000 |
1998/06/24 | 194 | 197 | 190 | 197 | 203,000 |
1998/06/23 | 206 | 206 | 194 | 194 | 324,000 |
1998/06/22 | 200 | 205 | 194 | 203 | 120,000 |
1998/06/19 | 205 | 208 | 198 | 202 | 133,000 |
1998/06/18 | 200 | 205 | 196 | 198 | 419,000 |
1998/06/17 | 176 | 185 | 175 | 180 | 138,000 |
1998/06/16 | 182 | 182 | 172 | 175 | 435,000 |
1998/06/15 | 175 | 180 | 171 | 177 | 191,000 |
1998/06/12 | 187 | 187 | 170 | 183 | 1,150,000 |
1998/06/11 | 191 | 193 | 185 | 187 | 305,000 |
1998/06/10 | 192 | 193 | 185 | 187 | 350,000 |
1998/06/09 | 193 | 200 | 192 | 196 | 89,000 |
1998/06/08 | 195 | 196 | 192 | 192 | 86,000 |
1998/06/05 | 200 | 200 | 193 | 195 | 143,000 |
1998/06/04 | 195 | 204 | 193 | 203 | 79,000 |
1998/06/03 | 198 | 202 | 193 | 202 | 468,000 |
1998/06/02 | 200 | 207 | 195 | 207 | 160,000 |
1998/06/01 | 201 | 208 | 192 | 195 | 241,000 |
1998/05/29 | 201 | 208 | 201 | 203 | 198,000 |
1998/05/28 | 203 | 217 | 203 | 210 | 203,000 |
1998/05/27 | 207 | 210 | 202 | 205 | 356,000 |
1998/05/26 | 211 | 217 | 211 | 217 | 204,000 |
1998/05/25 | 212 | 215 | 203 | 210 | 174,000 |
1998/05/22 | 215 | 216 | 202 | 207 | 168,000 |
1998/05/21 | 209 | 218 | 208 | 210 | 208,000 |
1998/05/20 | 198 | 207 | 197 | 202 | 194,000 |
1998/05/19 | 199 | 205 | 186 | 202 | 194,000 |
1998/05/18 | 192 | 200 | 190 | 199 | 361,000 |
1998/05/15 | 198 | 206 | 191 | 191 | 471,000 |
1998/05/14 | 205 | 205 | 200 | 201 | 221,000 |
1998/05/13 | 206 | 210 | 202 | 209 | 278,000 |
1998/05/12 | 211 | 220 | 206 | 206 | 310,000 |
1998/05/11 | 220 | 225 | 217 | 220 | 194,000 |
1998/05/08 | 207 | 220 | 206 | 210 | 794,000 |
1998/05/07 | 206 | 213 | 206 | 211 | 268,000 |
1998/05/06 | 219 | 219 | 205 | 206 | 403,000 |
1998/05/01 | 223 | 223 | 216 | 219 | 256,000 |
1998/04/30 | 224 | 231 | 223 | 223 | 244,000 |
1998/04/28 | 226 | 231 | 220 | 223 | 448,000 |
1998/04/27 | 244 | 245 | 226 | 228 | 558,000 |
1998/04/24 | 236 | 248 | 232 | 242 | 227,000 |
1998/04/23 | 239 | 245 | 228 | 231 | 207,000 |
1998/04/22 | 233 | 235 | 227 | 235 | 317,000 |
1998/04/21 | 242 | 250 | 232 | 238 | 172,000 |
1998/04/20 | 235 | 241 | 232 | 237 | 145,000 |
1998/04/17 | 240 | 252 | 225 | 235 | 461,000 |
1998/04/16 | 261 | 261 | 236 | 239 | 332,000 |
1998/04/15 | 262 | 265 | 256 | 256 | 144,000 |
1998/04/14 | 265 | 270 | 256 | 262 | 178,000 |
1998/04/13 | 276 | 276 | 258 | 265 | 191,000 |
1998/04/10 | 282 | 283 | 256 | 267 | 424,000 |
1998/04/09 | 261 | 285 | 257 | 284 | 351,000 |
1998/04/08 | 261 | 270 | 255 | 264 | 415,000 |
1998/04/07 | 240 | 268 | 240 | 266 | 511,000 |
1998/04/06 | 229 | 248 | 229 | 242 | 507,000 |
1998/04/03 | 219 | 245 | 217 | 225 | 422,000 |
1998/04/02 | 230 | 233 | 215 | 217 | 805,000 |
1998/04/01 | 258 | 259 | 246 | 250 | 379,000 |
1998/03/31 | 278 | 285 | 270 | 280 | 521,000 |
1998/03/30 | 310 | 314 | 272 | 273 | 409,000 |
1998/03/27 | 324 | 327 | 305 | 305 | 262,000 |
1998/03/26 | 306 | 327 | 306 | 320 | 439,000 |
1998/03/25 | 312 | 322 | 307 | 309 | 356,000 |
1998/03/24 | 310 | 318 | 309 | 311 | 427,000 |
1998/03/23 | 329 | 333 | 319 | 319 | 404,000 |
1998/03/20 | 307 | 330 | 307 | 322 | 387,000 |
1998/03/19 | 322 | 322 | 312 | 316 | 296,000 |
1998/03/18 | 330 | 335 | 305 | 307 | 844,000 |
1998/03/17 | 314 | 333 | 312 | 326 | 943,000 |
1998/03/16 | 310 | 311 | 303 | 305 | 773,000 |
1998/03/13 | 271 | 298 | 271 | 298 | 1,343,000 |
1998/03/12 | 280 | 285 | 276 | 276 | 141,000 |
1998/03/11 | 285 | 285 | 278 | 285 | 375,000 |
1998/03/10 | 276 | 285 | 276 | 276 | 312,000 |
1998/03/09 | 280 | 290 | 271 | 271 | 499,000 |
1998/03/06 | 263 | 278 | 263 | 275 | 238,000 |
1998/03/05 | 266 | 270 | 262 | 263 | 202,000 |
1998/03/04 | 275 | 275 | 266 | 270 | 182,000 |
1998/03/03 | 279 | 279 | 262 | 266 | 214,000 |
1998/03/02 | 280 | 280 | 273 | 278 | 498,000 |
1998/02/27 | 260 | 261 | 250 | 260 | 190,000 |
1998/02/26 | 234 | 247 | 232 | 246 | 155,000 |
1998/02/25 | 241 | 241 | 231 | 239 | 258,000 |
1998/02/24 | 254 | 254 | 236 | 238 | 254,000 |
1998/02/23 | 261 | 261 | 250 | 254 | 56,000 |
1998/02/20 | 252 | 270 | 246 | 264 | 115,000 |
1998/02/19 | 245 | 272 | 245 | 247 | 155,000 |
1998/02/18 | 245 | 255 | 245 | 245 | 67,000 |
1998/02/17 | 248 | 250 | 240 | 250 | 90,000 |
1998/02/16 | 250 | 253 | 246 | 250 | 129,000 |
1998/02/13 | 274 | 274 | 250 | 256 | 573,000 |
1998/02/12 | 270 | 276 | 265 | 270 | 371,000 |
1998/02/10 | 258 | 269 | 258 | 260 | 152,000 |
1998/02/09 | 263 | 275 | 252 | 258 | 265,000 |
1998/02/06 | 275 | 275 | 264 | 265 | 353,000 |
1998/02/05 | 258 | 264 | 250 | 260 | 190,000 |
1998/02/04 | 249 | 250 | 241 | 248 | 183,000 |
1998/02/03 | 240 | 245 | 238 | 239 | 417,000 |
1998/02/02 | 233 | 240 | 225 | 229 | 369,000 |
1998/01/30 | 250 | 253 | 231 | 231 | 514,000 |
1998/01/29 | 294 | 299 | 255 | 255 | 552,000 |
1998/01/28 | 266 | 299 | 265 | 284 | 835,000 |
1998/01/27 | 250 | 264 | 247 | 253 | 649,000 |
1998/01/26 | 230 | 255 | 229 | 254 | 691,000 |
1998/01/23 | 225 | 225 | 218 | 218 | 431,000 |
1998/01/22 | 227 | 227 | 200 | 200 | 835,000 |
1998/01/21 | 207 | 230 | 207 | 218 | 655,000 |
1998/01/20 | 195 | 205 | 192 | 202 | 332,000 |
1998/01/19 | 197 | 199 | 190 | 197 | 260,000 |
1998/01/16 | 167 | 200 | 166 | 199 | 479,000 |
1998/01/14 | 162 | 163 | 160 | 161 | 191,000 |
1998/01/13 | 162 | 163 | 153 | 157 | 201,000 |
1998/01/12 | 155 | 160 | 151 | 157 | 290,000 |
1998/01/09 | 146 | 159 | 140 | 158 | 325,000 |
1998/01/08 | 154 | 157 | 146 | 146 | 339,000 |
1998/01/07 | 138 | 159 | 138 | 145 | 137,000 |
1998/01/06 | 160 | 160 | 142 | 145 | 216,000 |
1998/01/05 | 148 | 163 | 148 | 155 | 117,000 |