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 |
---|---|---|---|---|---|
2004/12/30 | 178 | 178 | 176 | 177 | 382,000 |
2004/12/29 | 181 | 181 | 176 | 176 | 1,837,000 |
2004/12/28 | 168 | 193 | 168 | 183 | 6,101,000 |
2004/12/27 | 165 | 167 | 164 | 167 | 838,000 |
2004/12/24 | 168 | 169 | 165 | 166 | 615,000 |
2004/12/22 | 166 | 169 | 164 | 167 | 819,000 |
2004/12/21 | 165 | 166 | 163 | 164 | 620,000 |
2004/12/20 | 165 | 166 | 164 | 165 | 454,000 |
2004/12/17 | 163 | 167 | 163 | 166 | 731,000 |
2004/12/16 | 163 | 164 | 161 | 164 | 354,000 |
2004/12/15 | 162 | 165 | 162 | 164 | 305,000 |
2004/12/14 | 164 | 164 | 161 | 164 | 594,000 |
2004/12/13 | 166 | 167 | 164 | 165 | 934,000 |
2004/12/10 | 160 | 169 | 160 | 167 | 1,857,000 |
2004/12/09 | 167 | 167 | 161 | 161 | 781,000 |
2004/12/08 | 166 | 168 | 163 | 165 | 854,000 |
2004/12/07 | 168 | 170 | 168 | 169 | 742,000 |
2004/12/06 | 176 | 176 | 168 | 170 | 1,014,000 |
2004/12/03 | 175 | 175 | 172 | 174 | 761,000 |
2004/12/02 | 171 | 176 | 171 | 174 | 1,626,000 |
2004/12/01 | 171 | 173 | 169 | 169 | 1,225,000 |
2004/11/30 | 174 | 174 | 170 | 172 | 692,000 |
2004/11/29 | 172 | 176 | 172 | 174 | 981,000 |
2004/11/26 | 176 | 177 | 171 | 172 | 1,579,000 |
2004/11/25 | 181 | 181 | 175 | 177 | 559,000 |
2004/11/24 | 178 | 183 | 178 | 179 | 677,000 |
2004/11/22 | 181 | 181 | 175 | 179 | 1,923,000 |
2004/11/19 | 187 | 188 | 184 | 184 | 712,000 |
2004/11/18 | 191 | 191 | 186 | 187 | 1,247,000 |
2004/11/17 | 188 | 192 | 188 | 191 | 1,279,000 |
2004/11/16 | 193 | 194 | 189 | 189 | 1,551,000 |
2004/11/15 | 193 | 195 | 191 | 192 | 1,596,000 |
2004/11/12 | 191 | 196 | 189 | 192 | 3,629,000 |
2004/11/11 | 196 | 198 | 190 | 190 | 5,112,000 |
2004/11/10 | 190 | 204 | 189 | 200 | 23,369,000 |
2004/11/09 | 189 | 191 | 188 | 188 | 1,994,000 |
2004/11/08 | 186 | 196 | 186 | 189 | 7,362,000 |
2004/11/05 | 188 | 190 | 182 | 190 | 7,401,000 |
2004/11/04 | 199 | 206 | 187 | 190 | 15,860,000 |
2004/11/02 | 229 | 236 | 193 | 199 | 79,892,000 |
2004/11/01 | 169 | 219 | 167 | 219 | 58,980,000 |
2004/10/29 | 170 | 171 | 167 | 169 | 938,000 |
2004/10/28 | 173 | 173 | 167 | 170 | 4,030,000 |
2004/10/27 | 173 | 177 | 167 | 176 | 7,681,000 |
2004/10/26 | 175 | 177 | 169 | 172 | 7,573,000 |
2004/10/25 | 176 | 187 | 166 | 170 | 33,023,000 |
2004/10/22 | 155 | 158 | 155 | 156 | 173,000 |
2004/10/21 | 158 | 158 | 155 | 155 | 160,000 |
2004/10/20 | 159 | 161 | 157 | 157 | 178,000 |
2004/10/19 | 156 | 164 | 155 | 160 | 469,000 |
2004/10/18 | 158 | 160 | 156 | 156 | 153,000 |
2004/10/15 | 155 | 159 | 154 | 159 | 110,000 |
2004/10/14 | 159 | 159 | 156 | 156 | 137,000 |
2004/10/13 | 160 | 162 | 158 | 161 | 230,000 |
2004/10/12 | 165 | 165 | 161 | 161 | 135,000 |
2004/10/08 | 163 | 166 | 161 | 165 | 317,000 |
2004/10/07 | 164 | 166 | 161 | 164 | 429,000 |
2004/10/06 | 160 | 163 | 157 | 163 | 144,000 |
2004/10/05 | 160 | 162 | 159 | 162 | 170,000 |
2004/10/04 | 160 | 162 | 158 | 159 | 311,000 |
2004/10/01 | 154 | 158 | 153 | 158 | 312,000 |
2004/09/30 | 153 | 156 | 152 | 154 | 221,000 |
2004/09/29 | 154 | 154 | 152 | 154 | 121,000 |
2004/09/28 | 155 | 156 | 153 | 154 | 102,000 |
2004/09/27 | 156 | 157 | 153 | 155 | 137,000 |
2004/09/24 | 156 | 156 | 155 | 156 | 111,000 |
2004/09/22 | 157 | 159 | 155 | 156 | 119,000 |
2004/09/21 | 159 | 159 | 156 | 157 | 64,000 |
2004/09/17 | 159 | 161 | 157 | 158 | 175,000 |
2004/09/16 | 160 | 164 | 159 | 161 | 171,000 |
2004/09/15 | 164 | 164 | 161 | 161 | 145,000 |
2004/09/14 | 164 | 166 | 162 | 164 | 204,000 |
2004/09/13 | 166 | 167 | 164 | 164 | 135,000 |
2004/09/10 | 164 | 165 | 161 | 164 | 353,000 |
2004/09/09 | 169 | 169 | 167 | 167 | 98,000 |
2004/09/08 | 170 | 171 | 168 | 169 | 221,000 |
2004/09/07 | 167 | 171 | 166 | 170 | 464,000 |
2004/09/06 | 163 | 168 | 162 | 167 | 484,000 |
2004/09/03 | 165 | 165 | 161 | 162 | 110,000 |
2004/09/02 | 165 | 166 | 162 | 165 | 256,000 |
2004/09/01 | 159 | 163 | 158 | 163 | 321,000 |
2004/08/31 | 160 | 160 | 158 | 158 | 51,000 |
2004/08/30 | 160 | 163 | 158 | 160 | 151,000 |
2004/08/27 | 160 | 160 | 158 | 160 | 51,000 |
2004/08/26 | 161 | 161 | 158 | 160 | 113,000 |
2004/08/25 | 156 | 162 | 155 | 159 | 312,000 |
2004/08/24 | 157 | 158 | 156 | 158 | 259,000 |
2004/08/23 | 160 | 161 | 156 | 159 | 254,000 |
2004/08/20 | 156 | 158 | 154 | 157 | 148,000 |
2004/08/19 | 155 | 156 | 152 | 154 | 117,000 |
2004/08/18 | 154 | 155 | 151 | 154 | 85,000 |
2004/08/17 | 157 | 158 | 154 | 154 | 112,000 |
2004/08/16 | 158 | 162 | 151 | 154 | 244,000 |
2004/08/13 | 163 | 163 | 157 | 157 | 131,000 |
2004/08/12 | 159 | 161 | 158 | 161 | 82,000 |
2004/08/11 | 158 | 158 | 156 | 158 | 145,000 |
2004/08/10 | 155 | 157 | 153 | 157 | 73,000 |
2004/08/09 | 155 | 155 | 153 | 155 | 99,000 |
2004/08/06 | 155 | 157 | 153 | 157 | 111,000 |
2004/08/05 | 156 | 158 | 156 | 157 | 154,000 |
2004/08/04 | 160 | 160 | 155 | 159 | 214,000 |
2004/08/03 | 162 | 163 | 160 | 160 | 145,000 |
2004/08/02 | 165 | 165 | 161 | 162 | 152,000 |
2004/07/30 | 161 | 162 | 159 | 162 | 52,000 |
2004/07/29 | 162 | 162 | 158 | 160 | 152,000 |
2004/07/28 | 160 | 163 | 160 | 162 | 138,000 |
2004/07/27 | 161 | 163 | 161 | 162 | 191,000 |
2004/07/26 | 162 | 168 | 161 | 163 | 212,000 |
2004/07/23 | 166 | 166 | 161 | 164 | 171,000 |
2004/07/22 | 164 | 165 | 161 | 164 | 129,000 |
2004/07/21 | 163 | 164 | 161 | 164 | 173,000 |
2004/07/20 | 163 | 168 | 163 | 163 | 92,000 |
2004/07/16 | 163 | 169 | 162 | 164 | 165,000 |
2004/07/15 | 165 | 165 | 163 | 163 | 233,000 |
2004/07/14 | 169 | 170 | 165 | 165 | 330,000 |
2004/07/13 | 168 | 170 | 166 | 170 | 318,000 |
2004/07/12 | 171 | 171 | 166 | 168 | 475,000 |
2004/07/09 | 165 | 169 | 165 | 168 | 310,000 |
2004/07/08 | 167 | 168 | 165 | 165 | 190,000 |
2004/07/07 | 164 | 167 | 164 | 166 | 176,000 |
2004/07/06 | 168 | 170 | 164 | 165 | 286,000 |
2004/07/05 | 172 | 172 | 167 | 170 | 349,000 |
2004/07/02 | 175 | 176 | 173 | 173 | 787,000 |
2004/07/01 | 173 | 178 | 172 | 176 | 653,000 |
2004/06/30 | 175 | 175 | 171 | 172 | 654,000 |
2004/06/29 | 173 | 176 | 172 | 174 | 859,000 |
2004/06/28 | 169 | 172 | 169 | 172 | 145,000 |
2004/06/25 | 168 | 168 | 166 | 167 | 253,000 |
2004/06/24 | 171 | 172 | 168 | 170 | 337,000 |
2004/06/23 | 173 | 175 | 170 | 170 | 171,000 |
2004/06/22 | 173 | 174 | 171 | 173 | 115,000 |
2004/06/21 | 174 | 176 | 171 | 173 | 194,000 |
2004/06/18 | 177 | 177 | 172 | 172 | 221,000 |
2004/06/17 | 182 | 182 | 175 | 177 | 408,000 |
2004/06/16 | 183 | 184 | 180 | 180 | 309,000 |
2004/06/15 | 181 | 181 | 177 | 178 | 294,000 |
2004/06/14 | 183 | 186 | 182 | 183 | 303,000 |
2004/06/11 | 184 | 188 | 183 | 183 | 1,023,000 |
2004/06/10 | 175 | 184 | 173 | 182 | 996,000 |
2004/06/09 | 171 | 177 | 170 | 177 | 327,000 |
2004/06/08 | 172 | 172 | 170 | 170 | 138,000 |
2004/06/07 | 169 | 175 | 169 | 171 | 164,000 |
2004/06/04 | 170 | 170 | 168 | 169 | 118,000 |
2004/06/03 | 172 | 174 | 169 | 169 | 162,000 |
2004/06/02 | 175 | 175 | 172 | 172 | 60,000 |
2004/06/01 | 172 | 175 | 172 | 173 | 64,000 |
2004/05/31 | 173 | 177 | 173 | 174 | 226,000 |
2004/05/28 | 173 | 173 | 171 | 172 | 77,000 |
2004/05/27 | 173 | 174 | 171 | 172 | 146,000 |
2004/05/26 | 173 | 174 | 172 | 172 | 99,000 |
2004/05/25 | 175 | 175 | 170 | 170 | 187,000 |
2004/05/24 | 173 | 174 | 172 | 173 | 216,000 |
2004/05/21 | 168 | 173 | 168 | 172 | 241,000 |
2004/05/20 | 168 | 175 | 165 | 168 | 402,000 |
2004/05/19 | 165 | 171 | 163 | 170 | 209,000 |
2004/05/18 | 155 | 166 | 155 | 162 | 269,000 |
2004/05/17 | 168 | 168 | 155 | 155 | 302,000 |
2004/05/14 | 172 | 174 | 169 | 170 | 273,000 |
2004/05/13 | 176 | 177 | 172 | 173 | 209,000 |
2004/05/12 | 179 | 179 | 174 | 177 | 271,000 |
2004/05/11 | 157 | 177 | 155 | 175 | 636,000 |
2004/05/10 | 180 | 181 | 151 | 162 | 339,000 |
2004/05/07 | 185 | 185 | 174 | 182 | 552,000 |
2004/05/06 | 191 | 191 | 186 | 186 | 272,000 |
2004/04/30 | 191 | 193 | 190 | 191 | 317,000 |
2004/04/28 | 192 | 196 | 192 | 194 | 477,000 |
2004/04/27 | 195 | 195 | 189 | 193 | 369,000 |
2004/04/26 | 198 | 199 | 195 | 196 | 317,000 |
2004/04/23 | 202 | 202 | 198 | 199 | 337,000 |
2004/04/22 | 202 | 203 | 200 | 200 | 501,000 |
2004/04/21 | 200 | 204 | 200 | 203 | 542,000 |
2004/04/20 | 208 | 208 | 198 | 200 | 643,000 |
2004/04/19 | 201 | 202 | 195 | 195 | 593,000 |
2004/04/16 | 203 | 206 | 202 | 204 | 463,000 |
2004/04/15 | 208 | 210 | 205 | 206 | 1,481,000 |
2004/04/14 | 202 | 209 | 201 | 208 | 1,343,000 |
2004/04/13 | 202 | 208 | 201 | 201 | 1,807,000 |
2004/04/12 | 191 | 202 | 191 | 197 | 935,000 |
2004/04/09 | 191 | 197 | 188 | 190 | 741,000 |
2004/04/08 | 192 | 196 | 189 | 194 | 781,000 |
2004/04/07 | 185 | 194 | 185 | 192 | 1,216,000 |
2004/04/06 | 186 | 187 | 184 | 184 | 436,000 |
2004/04/05 | 188 | 189 | 186 | 186 | 373,000 |
2004/04/02 | 189 | 191 | 188 | 188 | 307,000 |
2004/04/01 | 190 | 192 | 188 | 189 | 420,000 |
2004/03/31 | 190 | 192 | 188 | 191 | 369,000 |
2004/03/30 | 193 | 193 | 189 | 190 | 568,000 |
2004/03/29 | 190 | 194 | 185 | 193 | 1,104,000 |
2004/03/26 | 205 | 205 | 198 | 200 | 1,029,000 |
2004/03/25 | 199 | 203 | 198 | 200 | 2,909,000 |
2004/03/24 | 192 | 196 | 191 | 196 | 1,474,000 |
2004/03/23 | 187 | 194 | 186 | 189 | 811,000 |
2004/03/22 | 185 | 192 | 185 | 190 | 639,000 |
2004/03/19 | 185 | 192 | 185 | 189 | 657,000 |
2004/03/18 | 199 | 200 | 185 | 189 | 2,110,000 |
2004/03/17 | 184 | 194 | 184 | 193 | 3,542,000 |
2004/03/16 | 183 | 183 | 180 | 181 | 467,000 |
2004/03/15 | 176 | 182 | 176 | 179 | 774,000 |
2004/03/12 | 176 | 178 | 173 | 173 | 571,000 |
2004/03/11 | 179 | 184 | 179 | 180 | 532,000 |
2004/03/10 | 185 | 186 | 179 | 180 | 551,000 |
2004/03/09 | 183 | 188 | 183 | 185 | 916,000 |
2004/03/08 | 173 | 188 | 172 | 187 | 2,190,000 |
2004/03/05 | 174 | 175 | 171 | 172 | 303,000 |
2004/03/04 | 178 | 178 | 171 | 174 | 1,065,000 |
2004/03/03 | 168 | 175 | 167 | 174 | 866,000 |
2004/03/02 | 168 | 169 | 166 | 167 | 358,000 |
2004/03/01 | 164 | 170 | 162 | 166 | 694,000 |
2004/02/27 | 160 | 166 | 158 | 164 | 675,000 |
2004/02/26 | 162 | 162 | 160 | 160 | 61,000 |
2004/02/25 | 164 | 164 | 160 | 160 | 171,000 |
2004/02/24 | 164 | 164 | 161 | 162 | 133,000 |
2004/02/23 | 164 | 166 | 163 | 163 | 112,000 |
2004/02/20 | 168 | 168 | 164 | 164 | 166,000 |
2004/02/19 | 166 | 168 | 164 | 165 | 114,000 |
2004/02/18 | 168 | 168 | 163 | 164 | 189,000 |
2004/02/17 | 168 | 168 | 166 | 166 | 125,000 |
2004/02/16 | 164 | 169 | 164 | 166 | 161,000 |
2004/02/13 | 160 | 166 | 160 | 163 | 234,000 |
2004/02/12 | 162 | 163 | 161 | 161 | 239,000 |
2004/02/10 | 157 | 162 | 157 | 160 | 82,000 |
2004/02/09 | 158 | 165 | 158 | 159 | 125,000 |
2004/02/06 | 161 | 161 | 158 | 161 | 188,000 |
2004/02/05 | 158 | 162 | 158 | 162 | 200,000 |
2004/02/04 | 166 | 167 | 163 | 163 | 341,000 |
2004/02/03 | 167 | 168 | 165 | 167 | 236,000 |
2004/02/02 | 169 | 169 | 166 | 166 | 83,000 |
2004/01/30 | 165 | 169 | 164 | 165 | 273,000 |
2004/01/29 | 165 | 166 | 161 | 164 | 183,000 |
2004/01/28 | 163 | 170 | 162 | 167 | 291,000 |
2004/01/27 | 174 | 175 | 165 | 165 | 432,000 |
2004/01/26 | 175 | 175 | 172 | 174 | 220,000 |
2004/01/23 | 175 | 180 | 172 | 176 | 844,000 |
2004/01/22 | 172 | 177 | 172 | 175 | 714,000 |
2004/01/21 | 169 | 175 | 168 | 171 | 292,000 |
2004/01/20 | 169 | 175 | 165 | 170 | 612,000 |
2004/01/19 | 164 | 170 | 164 | 168 | 303,000 |
2004/01/16 | 169 | 170 | 162 | 162 | 553,000 |
2004/01/15 | 164 | 176 | 164 | 170 | 1,848,000 |
2004/01/14 | 164 | 165 | 162 | 162 | 227,000 |
2004/01/13 | 165 | 167 | 163 | 163 | 425,000 |
2004/01/09 | 161 | 163 | 161 | 162 | 217,000 |
2004/01/08 | 161 | 164 | 159 | 161 | 361,000 |
2004/01/07 | 153 | 160 | 152 | 160 | 275,000 |
2004/01/06 | 152 | 154 | 151 | 152 | 251,000 |
2004/01/05 | 150 | 152 | 150 | 150 | 88,000 |