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
2000/12/29 99 100 99 100 67,000
2000/12/28 96 100 96 100 101,000
2000/12/27 97 99 96 99 119,000
2000/12/26 98 100 98 99 65,000
2000/12/25 99 100 96 100 215,000
2000/12/22 94 97 93 97 217,000
2000/12/21 96 97 94 96 256,000
2000/12/20 99 99 97 99 107,000
2000/12/19 100 101 97 100 192,000
2000/12/18 100 102 100 101 303,000
2000/12/15 100 102 97 102 1,029,000
2000/12/14 104 105 100 100 1,247,000
2000/12/13 102 102 99 102 594,000
2000/12/12 101 102 100 102 290,000
2000/12/11 100 103 98 100 694,000
2000/12/08 96 98 96 98 235,000
2000/12/07 97 98 96 98 184,000
2000/12/06 98 99 95 98 464,000
2000/12/05 100 101 96 99 681,000
2000/12/04 93 95 93 95 405,000
2000/12/01 90 93 89 93 352,000
2000/11/30 86 90 86 90 577,000
2000/11/29 87 87 86 86 124,000
2000/11/28 86 87 86 87 179,000
2000/11/27 88 89 86 87 153,000
2000/11/24 88 89 86 88 342,000
2000/11/22 86 87 85 87 227,000
2000/11/21 85 86 84 85 333,000
2000/11/20 83 85 83 84 207,000
2000/11/17 80 83 79 83 198,000
2000/11/16 82 83 80 82 231,000
2000/11/15 79 84 79 82 569,000
2000/11/14 74 79 74 78 337,000
2000/11/13 76 76 74 76 320,000
2000/11/10 74 75 73 74 232,000
2000/11/09 75 75 73 74 39,000
2000/11/08 74 75 73 73 64,000
2000/11/07 75 75 73 75 566,000
2000/11/06 73 75 73 75 337,000
2000/11/02 72 73 71 73 117,000
2000/11/01 73 73 72 72 366,000
2000/10/31 72 76 71 73 304,000
2000/10/30 71 73 70 73 324,000
2000/10/27 75 75 71 74 160,000
2000/10/26 73 75 70 75 631,000
2000/10/25 76 76 73 73 459,000
2000/10/24 75 75 74 75 198,000
2000/10/23 77 77 74 74 560,000
2000/10/20 77 79 75 77 612,000
2000/10/19 77 79 77 79 280,000
2000/10/18 79 80 75 79 643,000
2000/10/17 81 83 80 82 299,000
2000/10/16 83 84 80 83 647,000
2000/10/13 82 83 81 82 258,000
2000/10/12 83 83 82 83 105,000
2000/10/11 85 85 82 84 290,000
2000/10/10 83 85 82 85 312,000
2000/10/06 80 92 80 88 1,128,000
2000/10/05 82 83 80 80 670,000
2000/10/04 82 84 81 83 626,000
2000/10/03 85 85 82 83 937,000
2000/10/02 85 85 78 83 4,791,000
2000/09/29 93 94 76 76 5,455,000
2000/09/28 97 97 93 94 304,000
2000/09/27 95 97 93 97 437,000
2000/09/26 97 101 94 96 448,000
2000/09/25 102 102 98 101 478,000
2000/09/22 96 97 95 97 171,000
2000/09/21 97 97 95 95 193,000
2000/09/20 94 97 94 95 259,000
2000/09/19 95 96 92 94 164,000
2000/09/18 97 97 93 93 265,000
2000/09/14 96 98 94 94 608,000
2000/09/13 96 96 93 93 381,000
2000/09/12 96 97 94 94 602,000
2000/09/11 99 99 91 95 2,542,000
2000/09/08 103 104 102 104 1,421,000
2000/09/07 106 106 100 101 572,000
2000/09/06 108 108 105 106 221,000
2000/09/05 110 110 108 108 133,000
2000/09/04 109 110 108 108 83,000
2000/09/01 111 113 109 109 88,000
2000/08/31 112 112 108 112 196,000
2000/08/30 113 113 108 109 223,000
2000/08/29 116 117 114 114 227,000
2000/08/28 117 120 116 119 153,000
2000/08/25 120 120 116 117 228,000
2000/08/24 116 120 116 120 488,000
2000/08/23 116 118 116 116 133,000
2000/08/22 117 120 116 119 343,000
2000/08/21 116 117 115 117 88,000
2000/08/18 115 117 115 117 191,000
2000/08/17 115 117 115 117 86,000
2000/08/16 115 117 115 117 144,000
2000/08/15 113 117 113 117 183,000
2000/08/14 112 115 112 115 142,000
2000/08/11 110 114 110 112 596,000
2000/08/10 108 112 108 112 106,000
2000/08/09 110 112 108 112 134,000
2000/08/08 110 113 107 109 154,000
2000/08/07 108 114 108 113 220,000
2000/08/04 106 110 106 110 256,000
2000/08/03 107 109 106 107 183,000
2000/08/02 107 109 106 109 133,000
2000/08/01 106 109 106 106 212,000
2000/07/31 109 110 105 105 257,000
2000/07/28 110 112 109 109 191,000
2000/07/27 112 113 109 110 413,000
2000/07/26 113 114 110 110 201,000
2000/07/25 114 114 113 114 290,000
2000/07/24 115 115 113 113 143,000
2000/07/21 116 117 115 116 97,000
2000/07/19 116 116 113 115 201,000
2000/07/18 119 120 116 117 259,000
2000/07/17 120 122 119 120 169,000
2000/07/14 118 124 118 118 418,000
2000/07/13 122 123 118 119 293,000
2000/07/12 126 126 123 125 153,000
2000/07/11 125 125 124 125 251,000
2000/07/10 125 125 122 123 171,000
2000/07/07 124 124 121 123 179,000
2000/07/06 121 124 120 120 177,000
2000/07/05 124 125 120 120 183,000
2000/07/04 125 127 122 123 215,000
2000/07/03 122 125 122 125 254,000
2000/06/30 119 122 119 122 109,000
2000/06/29 120 122 119 119 69,000
2000/06/28 120 122 117 118 141,000
2000/06/27 117 121 116 118 185,000
2000/06/26 116 117 116 117 76,000
2000/06/23 118 118 116 116 201,000
2000/06/22 115 117 115 116 168,000
2000/06/21 116 118 115 116 150,000
2000/06/20 118 119 117 119 152,000
2000/06/19 121 121 117 118 88,000
2000/06/16 122 123 120 121 446,000
2000/06/15 118 119 117 118 168,000
2000/06/14 117 118 116 118 271,000
2000/06/13 117 117 115 115 149,000
2000/06/12 115 117 113 117 338,000
2000/06/09 110 115 110 113 1,498,000
2000/06/08 115 115 113 113 118,000
2000/06/07 113 115 113 115 228,000
2000/06/06 113 115 113 115 161,000
2000/06/05 113 115 113 114 182,000
2000/06/02 114 116 113 113 239,000
2000/06/01 115 117 113 117 133,000
2000/05/31 113 115 113 114 176,000
2000/05/30 114 116 112 112 120,000
2000/05/29 115 118 115 118 65,000
2000/05/26 115 117 114 114 194,000
2000/05/25 120 120 115 118 202,000
2000/05/24 119 120 117 117 264,000
2000/05/23 118 120 116 119 280,000
2000/05/22 116 118 114 118 297,000
2000/05/19 117 118 113 114 199,000
2000/05/18 115 118 115 118 253,000
2000/05/17 116 118 116 117 115,000
2000/05/16 116 118 116 118 135,000
2000/05/15 114 117 114 117 172,000
2000/05/12 114 115 113 114 1,403,000
2000/05/11 118 118 113 117 349,000
2000/05/10 119 119 116 118 246,000
2000/05/09 118 120 118 118 99,000
2000/05/08 120 121 115 118 130,000
2000/05/02 116 119 116 117 94,000
2000/05/01 117 119 113 116 209,000
2000/04/28 111 114 111 111 409,000
2000/04/27 114 119 111 116 293,000
2000/04/26 119 119 114 114 484,000
2000/04/25 129 129 115 118 528,000
2000/04/24 115 125 113 124 1,017,000
2000/04/21 116 121 107 107 2,223,000
2000/04/20 123 128 114 115 954,000
2000/04/19 127 132 123 129 580,000
2000/04/18 132 135 125 128 530,000
2000/04/17 130 142 130 138 535,000
2000/04/14 140 145 138 145 719,000
2000/04/13 136 142 136 141 314,000
2000/04/12 134 139 131 139 283,000
2000/04/11 135 135 130 133 164,000
2000/04/10 130 132 129 130 177,000
2000/04/07 132 135 130 130 300,000
2000/04/06 134 136 131 131 297,000
2000/04/05 130 135 128 134 192,000
2000/04/04 131 132 127 127 303,000
2000/04/03 128 134 126 128 397,000
2000/03/31 132 134 126 129 201,000
2000/03/30 135 139 128 128 169,000
2000/03/29 142 143 138 139 265,000
2000/03/28 143 143 138 143 164,000
2000/03/27 130 145 129 145 770,000
2000/03/24 130 133 128 132 718,000
2000/03/23 129 130 125 125 207,000
2000/03/22 129 131 125 129 398,000
2000/03/21 129 130 127 129 151,000
2000/03/17 130 130 125 130 394,000
2000/03/16 130 130 124 126 415,000
2000/03/15 135 135 125 128 446,000
2000/03/14 149 150 140 140 362,000
2000/03/13 146 152 142 149 668,000
2000/03/10 149 149 141 141 2,168,000
2000/03/09 128 135 128 134 302,000
2000/03/08 130 134 129 130 302,000
2000/03/07 120 132 120 132 536,000
2000/03/06 115 120 111 120 342,000
2000/03/03 112 113 110 113 249,000
2000/03/02 112 114 111 113 260,000
2000/03/01 113 115 113 113 168,000
2000/02/29 112 115 111 115 223,000
2000/02/28 114 118 113 113 210,000
2000/02/25 119 119 113 116 301,000
2000/02/24 118 119 114 114 265,000
2000/02/23 118 123 118 118 170,000
2000/02/22 118 123 118 120 223,000
2000/02/21 122 123 118 118 107,000
2000/02/18 119 123 115 123 187,000
2000/02/17 124 126 118 121 126,000
2000/02/16 122 125 118 122 607,000
2000/02/15 120 125 120 123 345,000
2000/02/14 125 125 122 122 213,000
2000/02/10 121 125 121 121 489,000
2000/02/09 121 123 121 122 143,000
2000/02/08 121 125 121 125 179,000
2000/02/07 121 124 121 122 101,000
2000/02/04 122 124 120 120 289,000
2000/02/03 123 125 122 122 126,000
2000/02/02 124 127 122 122 196,000
2000/02/01 122 128 122 127 230,000
2000/01/31 123 126 122 126 201,000
2000/01/28 126 129 123 123 374,000
2000/01/27 125 129 123 124 177,000
2000/01/26 130 130 125 125 162,000
2000/01/25 135 135 124 125 340,000
2000/01/24 130 135 129 130 144,000
2000/01/21 138 139 130 134 232,000
2000/01/20 140 140 137 140 236,000
2000/01/19 132 138 132 136 194,000
2000/01/18 136 138 132 137 158,000
2000/01/17 126 143 126 140 324,000
2000/01/14 123 128 123 125 533,000
2000/01/13 124 125 121 123 267,000
2000/01/12 122 124 120 120 277,000
2000/01/11 127 127 120 124 345,000
2000/01/07 125 125 120 124 208,000
2000/01/06 128 128 120 120 212,000
2000/01/05 125 130 120 123 303,000
2000/01/04 124 125 119 119 159,000

このページの先頭へ