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
2002/12/30 84 90 84 88 96,000
2002/12/27 87 88 83 86 128,000
2002/12/26 82 87 82 87 102,000
2002/12/25 83 84 81 82 376,000
2002/12/24 82 86 82 85 217,000
2002/12/20 82 84 82 84 131,000
2002/12/19 81 85 81 82 108,000
2002/12/18 86 86 82 83 176,000
2002/12/17 85 88 85 86 245,000
2002/12/16 86 87 85 85 82,000
2002/12/13 88 90 87 87 260,000
2002/12/12 87 89 87 89 72,000
2002/12/11 91 91 88 88 103,000
2002/12/10 87 90 87 90 111,000
2002/12/09 89 90 89 89 70,000
2002/12/06 92 92 89 90 217,000
2002/12/05 97 98 93 94 482,000
2002/12/04 90 92 90 92 182,000
2002/12/03 92 92 90 91 122,000
2002/12/02 92 93 91 91 74,000
2002/11/29 91 93 91 92 138,000
2002/11/28 91 93 90 91 121,000
2002/11/27 92 92 90 90 118,000
2002/11/26 93 93 91 93 57,000
2002/11/25 92 93 90 93 315,000
2002/11/22 91 93 89 91 238,000
2002/11/21 92 95 90 95 131,000
2002/11/20 78 94 78 94 137,000
2002/11/19 85 86 74 83 439,000
2002/11/18 93 94 87 88 164,000
2002/11/15 98 99 93 96 266,000
2002/11/14 102 103 99 99 187,000
2002/11/13 103 103 102 102 229,000
2002/11/12 102 104 102 104 179,000
2002/11/11 103 104 102 103 312,000
2002/11/08 102 103 101 102 117,000
2002/11/07 102 103 101 103 89,000
2002/11/06 104 105 103 103 150,000
2002/11/05 102 105 101 103 166,000
2002/11/01 101 102 100 102 99,000
2002/10/31 99 105 99 101 628,000
2002/10/30 95 98 95 98 105,000
2002/10/29 97 98 95 95 75,000
2002/10/28 97 97 95 97 119,000
2002/10/25 94 96 93 96 216,000
2002/10/24 92 95 92 94 95,000
2002/10/23 91 93 90 92 106,000
2002/10/22 92 95 90 92 218,000
2002/10/21 95 96 93 94 156,000
2002/10/18 100 102 96 98 351,000
2002/10/17 90 101 88 99 1,194,000
2002/10/16 90 92 90 92 152,000
2002/10/15 92 93 89 90 234,000
2002/10/11 92 93 90 92 218,000
2002/10/10 88 92 88 90 182,000
2002/10/09 94 95 89 89 337,000
2002/10/08 96 98 94 96 132,000
2002/10/07 99 99 93 94 148,000
2002/10/04 101 103 99 101 154,000
2002/10/03 102 102 100 101 106,000
2002/10/02 101 103 101 101 109,000
2002/10/01 102 103 101 103 98,000
2002/09/30 102 103 101 102 106,000
2002/09/27 102 105 102 103 313,000
2002/09/26 101 104 101 101 167,000
2002/09/25 105 105 102 102 303,000
2002/09/24 104 107 104 107 147,000
2002/09/20 105 108 104 104 109,000
2002/09/19 108 111 103 103 261,000
2002/09/18 107 109 106 108 55,000
2002/09/17 110 111 108 111 98,000
2002/09/13 113 113 107 109 319,000
2002/09/12 108 110 105 109 100,000
2002/09/11 112 112 105 108 196,000
2002/09/10 105 111 103 110 174,000
2002/09/09 102 105 102 105 88,000
2002/09/06 101 104 101 102 108,000
2002/09/05 104 109 102 103 130,000
2002/09/04 103 106 96 104 177,000
2002/09/03 114 114 90 111 175,000
2002/09/02 112 115 112 114 116,000
2002/08/30 113 114 112 114 86,000
2002/08/29 113 114 112 113 176,000
2002/08/28 114 115 113 115 119,000
2002/08/27 116 116 114 114 120,000
2002/08/26 112 117 112 117 123,000
2002/08/23 117 117 113 113 322,000
2002/08/22 113 116 112 116 240,000
2002/08/21 112 115 112 113 199,000
2002/08/20 111 113 111 113 83,000
2002/08/19 110 113 110 111 90,000
2002/08/16 110 113 109 112 193,000
2002/08/15 111 111 107 110 159,000
2002/08/14 110 111 109 110 64,000
2002/08/13 109 111 109 109 52,000
2002/08/12 111 112 108 108 120,000
2002/08/09 109 109 107 108 166,000
2002/08/08 108 109 106 106 90,000
2002/08/07 108 110 105 107 55,000
2002/08/06 105 109 105 105 87,000
2002/08/05 109 110 107 108 30,000
2002/08/02 111 112 109 110 104,000
2002/08/01 110 114 110 111 91,000
2002/07/31 113 113 111 111 41,000
2002/07/30 112 114 110 111 83,000
2002/07/29 111 113 110 111 203,000
2002/07/26 114 114 111 111 122,000
2002/07/25 120 120 114 115 303,000
2002/07/24 113 125 112 125 350,000
2002/07/23 112 114 111 112 176,000
2002/07/22 114 115 112 112 111,000
2002/07/19 114 116 114 114 120,000
2002/07/18 113 115 113 114 92,000
2002/07/17 112 114 112 114 193,000
2002/07/16 111 114 111 111 144,000
2002/07/15 114 115 113 114 105,000
2002/07/12 114 115 114 114 48,000
2002/07/11 116 116 114 114 204,000
2002/07/10 116 116 115 116 51,000
2002/07/09 115 117 114 117 122,000
2002/07/08 116 117 115 115 167,000
2002/07/05 115 117 115 116 114,000
2002/07/04 116 117 114 116 146,000
2002/07/03 108 115 108 115 303,000
2002/07/02 108 110 108 110 106,000
2002/07/01 110 111 108 110 60,000
2002/06/28 110 110 107 110 119,000
2002/06/27 109 109 107 107 85,000
2002/06/26 108 109 106 107 150,000
2002/06/25 116 116 109 112 209,000
2002/06/24 105 114 105 114 250,000
2002/06/21 106 110 106 110 149,000
2002/06/20 106 109 106 107 321,000
2002/06/19 110 114 109 110 224,000
2002/06/18 114 115 112 114 150,000
2002/06/17 114 118 110 112 431,000
2002/06/14 124 124 117 118 822,000
2002/06/13 124 124 120 121 159,000
2002/06/12 122 125 122 123 472,000
2002/06/11 125 125 122 124 415,000
2002/06/10 125 125 122 122 424,000
2002/06/07 119 120 117 120 392,000
2002/06/06 122 124 120 121 871,000
2002/06/05 113 122 113 122 2,237,000
2002/06/04 112 114 112 114 256,000
2002/06/03 115 115 112 114 243,000
2002/05/31 114 115 113 113 233,000
2002/05/30 112 115 112 114 334,000
2002/05/29 113 115 112 115 537,000
2002/05/28 110 116 109 115 975,000
2002/05/27 109 112 109 109 434,000
2002/05/24 111 111 108 110 499,000
2002/05/23 111 112 109 110 841,000
2002/05/22 105 112 105 110 1,156,000
2002/05/21 105 105 104 105 68,000
2002/05/20 103 105 103 104 176,000
2002/05/17 104 106 102 103 215,000
2002/05/16 102 104 102 104 94,000
2002/05/15 101 103 101 102 176,000
2002/05/14 102 103 101 101 141,000
2002/05/13 104 104 102 103 177,000
2002/05/10 108 108 104 104 164,000
2002/05/09 106 109 106 107 352,000
2002/05/08 105 106 105 106 92,000
2002/05/07 106 107 103 104 250,000
2002/05/02 106 108 105 107 539,000
2002/05/01 104 107 104 106 343,000
2002/04/30 106 106 103 104 225,000
2002/04/26 107 107 104 105 537,000
2002/04/25 104 108 103 104 1,064,000
2002/04/24 102 103 101 102 162,000
2002/04/23 101 102 100 101 275,000
2002/04/22 102 103 101 102 248,000
2002/04/19 101 104 101 103 124,000
2002/04/18 101 103 101 102 117,000
2002/04/17 104 105 101 103 228,000
2002/04/16 103 105 103 105 187,000
2002/04/15 103 105 103 105 91,000
2002/04/12 105 106 102 106 343,000
2002/04/11 107 107 105 105 271,000
2002/04/10 106 106 103 105 383,000
2002/04/09 106 108 105 107 675,000
2002/04/08 108 111 103 105 3,014,000
2002/04/05 97 101 97 99 243,000
2002/04/04 96 98 95 98 114,000
2002/04/03 92 95 92 95 100,000
2002/04/02 96 96 92 93 175,000
2002/04/01 95 98 95 96 129,000
2002/03/29 96 102 95 96 362,000
2002/03/28 97 97 95 96 335,000
2002/03/27 100 102 95 98 192,000
2002/03/26 100 103 100 101 201,000
2002/03/25 104 104 102 103 374,000
2002/03/22 104 104 102 103 198,000
2002/03/20 104 104 102 102 237,000
2002/03/19 102 104 102 104 175,000
2002/03/18 103 103 102 102 122,000
2002/03/15 101 104 101 104 285,000
2002/03/14 101 102 100 100 255,000
2002/03/13 100 102 100 102 237,000
2002/03/12 102 103 101 101 192,000
2002/03/11 101 102 100 102 255,000
2002/03/08 100 102 99 99 753,000
2002/03/07 104 104 101 102 345,000
2002/03/06 101 103 100 101 219,000
2002/03/05 106 106 100 101 570,000
2002/03/04 105 106 104 106 542,000
2002/03/01 101 106 100 105 724,000
2002/02/28 104 104 100 101 577,000
2002/02/27 103 104 101 103 450,000
2002/02/26 106 107 102 104 741,000
2002/02/25 99 104 98 103 1,817,000
2002/02/22 97 97 95 97 311,000
2002/02/21 96 97 94 95 640,000
2002/02/20 95 97 94 95 440,000
2002/02/19 98 99 94 97 1,045,000
2002/02/18 93 97 92 97 1,685,000
2002/02/15 92 93 91 92 820,000
2002/02/14 92 96 90 93 1,856,000
2002/02/13 84 94 84 92 1,396,000
2002/02/12 84 85 83 84 151,000
2002/02/08 80 83 80 81 281,000
2002/02/07 81 82 81 81 206,000
2002/02/06 81 82 80 81 131,000
2002/02/05 81 82 80 80 131,000
2002/02/04 81 82 79 80 256,000
2002/02/01 82 83 79 79 346,000
2002/01/31 82 83 80 80 227,000
2002/01/30 82 83 80 82 481,000
2002/01/29 84 84 83 83 254,000
2002/01/28 83 84 82 84 190,000
2002/01/25 87 87 83 85 282,000
2002/01/24 86 86 85 86 247,000
2002/01/23 86 87 84 85 406,000
2002/01/22 86 88 85 86 454,000
2002/01/21 82 85 82 85 163,000
2002/01/18 83 85 82 83 473,000
2002/01/17 83 84 82 84 112,000
2002/01/16 80 83 80 83 166,000
2002/01/15 83 84 80 81 261,000
2002/01/11 89 90 86 86 415,000
2002/01/10 90 90 86 86 532,000
2002/01/09 86 90 83 90 674,000
2002/01/08 83 86 83 85 702,000
2002/01/07 83 83 81 82 251,000
2002/01/04 82 83 82 83 129,000

このページの先頭へ