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
2001/12/28 80 81 78 81 360,000
2001/12/27 80 80 77 78 444,000
2001/12/26 80 81 79 79 333,000
2001/12/25 86 86 80 81 843,000
2001/12/21 76 78 74 76 1,662,000
2001/12/20 71 85 70 80 4,838,000
2001/12/19 81 83 64 68 3,864,000
2001/12/18 102 104 71 76 2,135,000
2001/12/17 114 114 108 112 220,000
2001/12/14 106 115 105 115 593,000
2001/12/13 114 115 110 115 394,000
2001/12/12 112 116 109 116 187,000
2001/12/11 114 116 108 116 418,000
2001/12/10 113 116 104 116 351,000
2001/12/07 114 118 113 116 208,000
2001/12/06 119 119 114 119 536,000
2001/12/05 119 119 116 118 98,000
2001/12/04 120 120 116 120 121,000
2001/12/03 119 121 118 121 216,000
2001/11/30 120 122 120 122 55,000
2001/11/29 120 124 120 124 121,000
2001/11/28 121 124 120 124 78,000
2001/11/27 125 125 122 122 228,000
2001/11/26 125 127 123 127 188,000
2001/11/22 126 126 124 125 126,000
2001/11/21 122 125 121 125 90,000
2001/11/20 123 123 122 123 41,000
2001/11/19 120 125 119 124 169,000
2001/11/16 120 123 118 121 104,000
2001/11/15 118 121 115 121 213,000
2001/11/14 118 125 115 125 354,000
2001/11/13 122 123 118 121 328,000
2001/11/12 127 127 124 125 216,000
2001/11/09 128 129 125 127 207,000
2001/11/08 129 130 127 129 118,000
2001/11/07 127 130 126 130 182,000
2001/11/06 129 130 128 128 157,000
2001/11/05 126 127 125 127 151,000
2001/11/02 129 129 127 128 78,000
2001/11/01 128 129 127 129 181,000
2001/10/31 131 131 128 130 106,000
2001/10/30 130 131 129 131 121,000
2001/10/29 132 132 130 131 123,000
2001/10/26 131 133 130 131 198,000
2001/10/25 131 132 130 132 274,000
2001/10/24 128 130 128 130 130,000
2001/10/23 125 130 125 130 213,000
2001/10/22 126 127 125 127 108,000
2001/10/19 125 127 125 126 132,000
2001/10/18 126 128 125 127 181,000
2001/10/17 130 130 127 129 211,000
2001/10/16 129 130 128 130 99,000
2001/10/15 127 131 127 131 152,000
2001/10/12 131 131 127 131 175,000
2001/10/11 132 134 129 131 228,000
2001/10/10 129 131 128 129 130,000
2001/10/09 131 131 128 129 212,000
2001/10/05 131 132 130 131 190,000
2001/10/04 131 133 131 132 226,000
2001/10/03 133 133 131 132 93,000
2001/10/02 132 132 130 131 188,000
2001/10/01 132 133 130 133 237,000
2001/09/28 126 132 126 132 260,000
2001/09/27 127 129 127 127 105,000
2001/09/26 127 129 126 128 170,000
2001/09/25 133 133 128 128 255,000
2001/09/21 122 128 122 128 280,000
2001/09/20 123 126 122 125 191,000
2001/09/19 124 128 124 125 344,000
2001/09/18 121 125 121 124 155,000
2001/09/17 123 125 120 122 790,000
2001/09/14 121 128 121 126 337,000
2001/09/13 118 123 118 122 589,000
2001/09/12 110 124 110 120 759,000
2001/09/11 132 132 128 130 427,000
2001/09/10 129 132 126 130 621,000
2001/09/07 132 133 131 133 556,000
2001/09/06 133 136 133 133 478,000
2001/09/05 135 136 132 134 441,000
2001/09/04 131 135 131 135 717,000
2001/09/03 139 140 135 135 626,000
2001/08/31 136 141 135 138 1,278,000
2001/08/30 141 143 137 140 1,518,000
2001/08/29 143 154 143 143 7,437,000
2001/08/28 137 142 136 142 762,000
2001/08/27 139 140 136 138 617,000
2001/08/24 138 139 137 137 538,000
2001/08/23 143 144 139 141 700,000
2001/08/22 136 143 135 142 969,000
2001/08/21 139 141 136 137 944,000
2001/08/20 142 143 140 140 802,000
2001/08/17 147 150 144 144 2,469,000
2001/08/16 144 149 144 145 2,062,000
2001/08/15 142 145 139 144 1,265,000
2001/08/14 139 143 137 142 536,000
2001/08/13 140 140 136 140 592,000
2001/08/10 139 143 138 140 1,183,000
2001/08/09 137 141 137 140 1,353,000
2001/08/08 145 149 140 141 5,807,000
2001/08/07 131 143 130 141 4,342,000
2001/08/06 123 131 122 131 761,000
2001/08/03 125 125 122 124 284,000
2001/08/02 120 125 118 125 409,000
2001/08/01 117 120 116 120 275,000
2001/07/31 116 118 115 118 158,000
2001/07/30 116 119 115 117 364,000
2001/07/27 115 116 114 115 227,000
2001/07/26 115 116 115 115 119,000
2001/07/25 116 116 115 116 272,000
2001/07/24 114 116 114 116 185,000
2001/07/23 115 116 112 116 343,000
2001/07/19 115 116 114 116 265,000
2001/07/18 114 116 113 116 302,000
2001/07/17 113 116 113 114 49,000
2001/07/16 114 116 114 115 77,000
2001/07/13 114 116 114 116 29,000
2001/07/12 115 116 114 116 35,000
2001/07/11 116 117 115 115 423,000
2001/07/10 113 117 113 117 140,000
2001/07/09 112 117 111 117 284,000
2001/07/06 114 115 113 115 101,000
2001/07/05 113 116 113 115 120,000
2001/07/04 115 116 111 116 158,000
2001/07/03 115 116 114 115 45,000
2001/07/02 117 117 114 116 99,000
2001/06/29 116 117 116 117 176,000
2001/06/28 114 117 113 116 143,000
2001/06/27 114 117 113 114 231,000
2001/06/26 114 114 111 113 142,000
2001/06/25 114 114 111 114 186,000
2001/06/22 109 111 107 111 89,000
2001/06/21 106 109 106 108 69,000
2001/06/20 110 110 106 107 55,000
2001/06/19 111 111 108 110 128,000
2001/06/18 114 114 109 112 487,000
2001/06/15 104 106 103 106 275,000
2001/06/14 104 107 103 107 155,000
2001/06/13 103 105 103 104 180,000
2001/06/12 107 107 103 104 307,000
2001/06/11 110 110 108 109 139,000
2001/06/08 107 108 105 108 299,000
2001/06/07 105 106 102 106 135,000
2001/06/06 103 105 103 104 97,000
2001/06/05 106 106 104 105 42,000
2001/06/04 104 106 103 106 49,000
2001/06/01 107 107 104 105 131,000
2001/05/31 107 107 105 107 107,000
2001/05/30 106 109 105 108 127,000
2001/05/29 108 110 106 107 86,000
2001/05/28 110 110 108 110 148,000
2001/05/25 114 114 110 111 184,000
2001/05/24 108 112 108 112 115,000
2001/05/23 111 113 109 112 294,000
2001/05/22 117 117 112 112 184,000
2001/05/21 115 118 114 116 155,000
2001/05/18 118 118 115 115 158,000
2001/05/17 118 118 115 118 104,000
2001/05/16 116 118 114 114 140,000
2001/05/15 114 118 113 118 136,000
2001/05/14 118 120 115 116 93,000
2001/05/11 119 120 117 118 203,000
2001/05/10 117 119 117 118 96,000
2001/05/09 118 119 117 119 218,000
2001/05/08 122 124 118 120 346,000
2001/05/07 130 130 124 127 420,000
2001/05/02 131 132 128 132 543,000
2001/05/01 132 132 128 129 493,000
2001/04/27 127 130 125 129 514,000
2001/04/26 131 137 126 127 2,251,000
2001/04/25 118 130 117 129 2,290,000
2001/04/24 113 115 113 115 303,000
2001/04/23 114 115 112 113 328,000
2001/04/20 114 115 112 114 358,000
2001/04/19 115 115 113 114 520,000
2001/04/18 113 115 111 113 463,000
2001/04/17 118 119 110 110 1,309,000
2001/04/16 103 114 102 114 1,506,000
2001/04/13 102 103 101 101 223,000
2001/04/12 103 103 100 102 262,000
2001/04/11 100 103 99 103 358,000
2001/04/10 99 100 99 100 125,000
2001/04/09 102 102 99 99 229,000
2001/04/06 102 102 100 100 297,000
2001/04/05 100 102 99 100 551,000
2001/04/04 98 100 97 98 349,000
2001/04/03 98 98 96 98 178,000
2001/04/02 98 98 96 97 104,000
2001/03/30 100 100 97 98 107,000
2001/03/29 99 100 97 100 95,000
2001/03/28 99 100 97 99 140,000
2001/03/27 100 100 97 99 152,000
2001/03/26 96 100 96 100 365,000
2001/03/23 96 97 95 95 225,000
2001/03/22 96 97 95 95 205,000
2001/03/21 93 96 93 96 201,000
2001/03/19 93 93 90 92 169,000
2001/03/16 90 93 90 92 83,000
2001/03/15 90 90 88 89 102,000
2001/03/14 93 93 90 91 350,000
2001/03/13 92 93 90 92 197,000
2001/03/12 95 95 93 93 175,000
2001/03/09 96 96 94 95 309,000
2001/03/08 94 96 94 96 56,000
2001/03/07 95 96 94 95 88,000
2001/03/06 94 95 94 95 63,000
2001/03/05 96 96 94 95 184,000
2001/03/02 97 97 96 96 145,000
2001/03/01 96 97 95 97 114,000
2001/02/28 97 98 96 97 109,000
2001/02/27 100 100 96 96 199,000
2001/02/26 98 102 96 100 491,000
2001/02/23 95 98 94 97 441,000
2001/02/22 94 94 93 93 110,000
2001/02/21 94 95 93 94 51,000
2001/02/20 94 94 93 94 50,000
2001/02/19 94 95 92 94 91,000
2001/02/16 94 95 93 93 103,000
2001/02/15 96 96 93 94 102,000
2001/02/14 93 95 92 94 22,000
2001/02/13 96 96 92 93 146,000
2001/02/09 93 94 92 93 114,000
2001/02/08 93 95 93 94 95,000
2001/02/07 93 95 93 95 36,000
2001/02/06 91 97 91 96 69,000
2001/02/05 93 93 91 93 77,000
2001/02/02 95 97 93 95 33,000
2001/02/01 95 96 94 95 60,000
2001/01/31 97 97 95 97 40,000
2001/01/30 98 99 96 97 89,000
2001/01/29 95 98 95 98 58,000
2001/01/26 97 98 96 97 81,000
2001/01/25 99 99 97 99 246,000
2001/01/24 94 98 94 98 68,000
2001/01/23 93 96 93 96 55,000
2001/01/22 96 96 92 94 62,000
2001/01/19 92 97 91 94 124,000
2001/01/18 89 92 89 92 80,000
2001/01/17 88 92 88 90 63,000
2001/01/16 89 92 87 92 169,000
2001/01/15 88 93 88 93 108,000
2001/01/12 89 94 89 93 176,000
2001/01/11 97 97 93 94 166,000
2001/01/10 95 97 94 97 104,000
2001/01/09 95 98 95 98 66,000
2001/01/05 98 99 97 99 65,000
2001/01/04 99 100 97 100 45,000

このページの先頭へ