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 |
|---|---|---|---|---|---|
| 2005/12/30 | 261 | 270 | 257 | 270 | 464,000 |
| 2005/12/29 | 262 | 268 | 260 | 261 | 825,000 |
| 2005/12/28 | 259 | 262 | 256 | 259 | 326,000 |
| 2005/12/27 | 257 | 260 | 255 | 259 | 435,000 |
| 2005/12/26 | 260 | 262 | 257 | 259 | 441,000 |
| 2005/12/22 | 264 | 264 | 256 | 259 | 484,000 |
| 2005/12/21 | 257 | 263 | 254 | 263 | 535,000 |
| 2005/12/20 | 252 | 258 | 252 | 258 | 265,000 |
| 2005/12/19 | 256 | 260 | 254 | 255 | 309,000 |
| 2005/12/16 | 260 | 260 | 254 | 259 | 366,000 |
| 2005/12/15 | 259 | 268 | 254 | 260 | 574,000 |
| 2005/12/14 | 263 | 263 | 260 | 262 | 301,000 |
| 2005/12/13 | 269 | 269 | 261 | 262 | 435,000 |
| 2005/12/12 | 261 | 272 | 257 | 267 | 1,417,000 |
| 2005/12/09 | 242 | 265 | 241 | 264 | 1,116,000 |
| 2005/12/08 | 247 | 248 | 240 | 245 | 557,000 |
| 2005/12/07 | 249 | 251 | 246 | 248 | 514,000 |
| 2005/12/06 | 255 | 255 | 250 | 250 | 438,000 |
| 2005/12/05 | 251 | 255 | 250 | 252 | 384,000 |
| 2005/12/02 | 250 | 258 | 247 | 253 | 962,000 |
| 2005/12/01 | 243 | 250 | 240 | 250 | 540,000 |
| 2005/11/30 | 242 | 244 | 240 | 241 | 240,000 |
| 2005/11/29 | 240 | 244 | 238 | 240 | 403,000 |
| 2005/11/28 | 243 | 244 | 236 | 242 | 263,000 |
| 2005/11/25 | 241 | 245 | 232 | 244 | 342,000 |
| 2005/11/24 | 249 | 249 | 241 | 242 | 274,000 |
| 2005/11/22 | 245 | 248 | 243 | 247 | 272,000 |
| 2005/11/21 | 249 | 250 | 247 | 248 | 353,000 |
| 2005/11/18 | 247 | 250 | 243 | 250 | 323,000 |
| 2005/11/17 | 244 | 248 | 242 | 246 | 280,000 |
| 2005/11/16 | 236 | 243 | 235 | 240 | 370,000 |
| 2005/11/15 | 239 | 241 | 238 | 239 | 293,000 |
| 2005/11/14 | 251 | 251 | 240 | 242 | 433,000 |
| 2005/11/11 | 242 | 251 | 240 | 248 | 513,000 |
| 2005/11/10 | 248 | 249 | 240 | 244 | 480,000 |
| 2005/11/09 | 253 | 254 | 249 | 249 | 441,000 |
| 2005/11/08 | 250 | 258 | 243 | 257 | 1,043,000 |
| 2005/11/07 | 246 | 249 | 245 | 249 | 312,000 |
| 2005/11/04 | 248 | 249 | 242 | 244 | 553,000 |
| 2005/11/02 | 245 | 250 | 235 | 238 | 1,262,000 |
| 2005/11/01 | 235 | 245 | 234 | 243 | 677,000 |
| 2005/10/31 | 232 | 236 | 231 | 231 | 763,000 |
| 2005/10/28 | 230 | 232 | 228 | 230 | 340,000 |
| 2005/10/27 | 226 | 233 | 225 | 231 | 1,000,000 |
| 2005/10/26 | 220 | 226 | 219 | 226 | 485,000 |
| 2005/10/25 | 219 | 220 | 217 | 218 | 356,000 |
| 2005/10/24 | 217 | 218 | 214 | 217 | 277,000 |
| 2005/10/21 | 217 | 218 | 215 | 217 | 173,000 |
| 2005/10/20 | 219 | 220 | 216 | 219 | 218,000 |
| 2005/10/19 | 220 | 221 | 218 | 219 | 233,000 |
| 2005/10/18 | 220 | 223 | 220 | 221 | 254,000 |
| 2005/10/17 | 222 | 224 | 221 | 222 | 226,000 |
| 2005/10/14 | 224 | 224 | 221 | 222 | 184,000 |
| 2005/10/13 | 225 | 226 | 223 | 225 | 169,000 |
| 2005/10/12 | 225 | 228 | 223 | 226 | 490,000 |
| 2005/10/11 | 220 | 225 | 220 | 225 | 356,000 |
| 2005/10/07 | 215 | 221 | 214 | 220 | 235,000 |
| 2005/10/06 | 218 | 221 | 216 | 217 | 408,000 |
| 2005/10/05 | 225 | 225 | 220 | 223 | 604,000 |
| 2005/10/04 | 222 | 226 | 221 | 224 | 432,000 |
| 2005/10/03 | 225 | 225 | 217 | 221 | 367,000 |
| 2005/09/30 | 226 | 228 | 224 | 224 | 745,000 |
| 2005/09/29 | 225 | 226 | 221 | 224 | 518,000 |
| 2005/09/28 | 225 | 225 | 222 | 224 | 312,000 |
| 2005/09/27 | 229 | 229 | 223 | 225 | 485,000 |
| 2005/09/26 | 222 | 231 | 220 | 226 | 1,211,000 |
| 2005/09/22 | 222 | 223 | 220 | 222 | 608,000 |
| 2005/09/21 | 222 | 225 | 221 | 223 | 1,426,000 |
| 2005/09/20 | 219 | 223 | 217 | 221 | 1,090,000 |
| 2005/09/16 | 218 | 218 | 216 | 217 | 407,000 |
| 2005/09/15 | 216 | 220 | 215 | 219 | 881,000 |
| 2005/09/14 | 213 | 217 | 213 | 215 | 670,000 |
| 2005/09/13 | 215 | 215 | 213 | 213 | 227,000 |
| 2005/09/12 | 215 | 215 | 213 | 214 | 320,000 |
| 2005/09/09 | 211 | 214 | 211 | 213 | 535,000 |
| 2005/09/08 | 214 | 215 | 211 | 212 | 514,000 |
| 2005/09/07 | 218 | 219 | 212 | 215 | 594,000 |
| 2005/09/06 | 217 | 218 | 214 | 217 | 1,395,000 |
| 2005/09/05 | 215 | 217 | 212 | 216 | 515,000 |
| 2005/09/02 | 214 | 215 | 211 | 215 | 292,000 |
| 2005/09/01 | 214 | 215 | 212 | 214 | 451,000 |
| 2005/08/31 | 211 | 213 | 207 | 213 | 726,000 |
| 2005/08/30 | 209 | 213 | 209 | 213 | 513,000 |
| 2005/08/29 | 208 | 213 | 207 | 208 | 552,000 |
| 2005/08/26 | 208 | 208 | 205 | 207 | 204,000 |
| 2005/08/25 | 213 | 213 | 208 | 209 | 296,000 |
| 2005/08/24 | 213 | 213 | 211 | 212 | 153,000 |
| 2005/08/23 | 214 | 215 | 213 | 213 | 417,000 |
| 2005/08/22 | 214 | 214 | 211 | 212 | 280,000 |
| 2005/08/19 | 214 | 215 | 213 | 213 | 272,000 |
| 2005/08/18 | 214 | 214 | 211 | 214 | 345,000 |
| 2005/08/17 | 216 | 216 | 212 | 214 | 753,000 |
| 2005/08/16 | 215 | 222 | 213 | 217 | 1,475,000 |
| 2005/08/15 | 215 | 217 | 207 | 215 | 851,000 |
| 2005/08/12 | 211 | 216 | 210 | 215 | 923,000 |
| 2005/08/11 | 212 | 212 | 209 | 210 | 725,000 |
| 2005/08/10 | 206 | 213 | 205 | 212 | 1,952,000 |
| 2005/08/09 | 204 | 206 | 203 | 206 | 358,000 |
| 2005/08/08 | 202 | 205 | 200 | 205 | 389,000 |
| 2005/08/05 | 202 | 205 | 202 | 205 | 372,000 |
| 2005/08/04 | 206 | 206 | 203 | 206 | 297,000 |
| 2005/08/03 | 206 | 206 | 204 | 206 | 367,000 |
| 2005/08/02 | 206 | 207 | 204 | 206 | 400,000 |
| 2005/08/01 | 206 | 208 | 204 | 206 | 502,000 |
| 2005/07/29 | 205 | 208 | 205 | 207 | 519,000 |
| 2005/07/28 | 204 | 207 | 203 | 207 | 884,000 |
| 2005/07/27 | 204 | 206 | 203 | 204 | 830,000 |
| 2005/07/26 | 203 | 204 | 202 | 203 | 345,000 |
| 2005/07/25 | 204 | 206 | 202 | 202 | 678,000 |
| 2005/07/22 | 201 | 202 | 200 | 202 | 496,000 |
| 2005/07/21 | 201 | 203 | 201 | 201 | 766,000 |
| 2005/07/20 | 200 | 202 | 199 | 201 | 731,000 |
| 2005/07/19 | 197 | 200 | 197 | 199 | 407,000 |
| 2005/07/15 | 197 | 198 | 197 | 198 | 271,000 |
| 2005/07/14 | 195 | 197 | 195 | 196 | 153,000 |
| 2005/07/13 | 197 | 198 | 196 | 197 | 371,000 |
| 2005/07/12 | 199 | 199 | 196 | 196 | 159,000 |
| 2005/07/11 | 199 | 199 | 195 | 198 | 246,000 |
| 2005/07/08 | 197 | 199 | 196 | 198 | 182,000 |
| 2005/07/07 | 199 | 199 | 197 | 198 | 121,000 |
| 2005/07/06 | 199 | 200 | 198 | 199 | 107,000 |
| 2005/07/05 | 201 | 201 | 198 | 200 | 139,000 |
| 2005/07/04 | 200 | 201 | 199 | 200 | 327,000 |
| 2005/07/01 | 200 | 200 | 199 | 199 | 136,000 |
| 2005/06/30 | 200 | 202 | 199 | 202 | 272,000 |
| 2005/06/29 | 201 | 201 | 199 | 201 | 175,000 |
| 2005/06/28 | 200 | 201 | 199 | 201 | 124,000 |
| 2005/06/27 | 199 | 200 | 199 | 199 | 174,000 |
| 2005/06/24 | 197 | 202 | 197 | 201 | 401,000 |
| 2005/06/23 | 203 | 203 | 200 | 202 | 327,000 |
| 2005/06/22 | 201 | 202 | 200 | 202 | 289,000 |
| 2005/06/21 | 201 | 202 | 200 | 201 | 241,000 |
| 2005/06/20 | 201 | 202 | 199 | 202 | 352,000 |
| 2005/06/17 | 200 | 201 | 199 | 201 | 209,000 |
| 2005/06/16 | 203 | 203 | 201 | 201 | 1,117,000 |
| 2005/06/15 | 196 | 200 | 195 | 200 | 757,000 |
| 2005/06/14 | 197 | 197 | 195 | 197 | 259,000 |
| 2005/06/13 | 196 | 197 | 194 | 197 | 260,000 |
| 2005/06/10 | 196 | 197 | 194 | 197 | 319,000 |
| 2005/06/09 | 197 | 197 | 194 | 194 | 205,000 |
| 2005/06/08 | 196 | 197 | 194 | 197 | 216,000 |
| 2005/06/07 | 196 | 196 | 195 | 196 | 196,000 |
| 2005/06/06 | 195 | 196 | 194 | 196 | 189,000 |
| 2005/06/03 | 198 | 198 | 194 | 196 | 219,000 |
| 2005/06/02 | 197 | 199 | 196 | 197 | 297,000 |
| 2005/06/01 | 197 | 199 | 195 | 195 | 587,000 |
| 2005/05/31 | 196 | 199 | 189 | 199 | 1,528,000 |
| 2005/05/30 | 192 | 198 | 191 | 198 | 482,000 |
| 2005/05/27 | 188 | 191 | 187 | 191 | 286,000 |
| 2005/05/26 | 186 | 189 | 186 | 189 | 401,000 |
| 2005/05/25 | 191 | 191 | 185 | 189 | 701,000 |
| 2005/05/24 | 193 | 194 | 191 | 192 | 331,000 |
| 2005/05/23 | 195 | 195 | 191 | 194 | 338,000 |
| 2005/05/20 | 195 | 195 | 192 | 195 | 236,000 |
| 2005/05/19 | 194 | 195 | 191 | 194 | 260,000 |
| 2005/05/18 | 191 | 193 | 188 | 191 | 282,000 |
| 2005/05/17 | 193 | 198 | 186 | 190 | 1,320,000 |
| 2005/05/16 | 198 | 199 | 193 | 194 | 472,000 |
| 2005/05/13 | 201 | 201 | 196 | 200 | 930,000 |
| 2005/05/12 | 204 | 204 | 201 | 203 | 352,000 |
| 2005/05/11 | 206 | 206 | 201 | 201 | 418,000 |
| 2005/05/10 | 209 | 210 | 204 | 204 | 1,012,000 |
| 2005/05/09 | 207 | 213 | 207 | 209 | 4,180,000 |
| 2005/05/06 | 202 | 204 | 201 | 202 | 671,000 |
| 2005/05/02 | 200 | 202 | 200 | 200 | 848,000 |
| 2005/04/28 | 203 | 204 | 198 | 203 | 2,208,000 |
| 2005/04/27 | 202 | 210 | 200 | 204 | 17,940,000 |
| 2005/04/26 | 197 | 199 | 195 | 197 | 591,000 |
| 2005/04/25 | 195 | 203 | 194 | 198 | 1,320,000 |
| 2005/04/22 | 196 | 197 | 194 | 197 | 492,000 |
| 2005/04/21 | 194 | 195 | 191 | 195 | 732,000 |
| 2005/04/20 | 198 | 199 | 196 | 197 | 450,000 |
| 2005/04/19 | 195 | 198 | 193 | 196 | 689,000 |
| 2005/04/18 | 190 | 198 | 190 | 198 | 1,285,000 |
| 2005/04/15 | 196 | 199 | 195 | 199 | 369,000 |
| 2005/04/14 | 201 | 201 | 194 | 201 | 1,359,000 |
| 2005/04/13 | 202 | 215 | 200 | 202 | 8,128,000 |
| 2005/04/12 | 201 | 202 | 200 | 201 | 294,000 |
| 2005/04/11 | 206 | 206 | 201 | 202 | 407,000 |
| 2005/04/08 | 205 | 205 | 203 | 204 | 142,000 |
| 2005/04/07 | 206 | 206 | 202 | 205 | 200,000 |
| 2005/04/06 | 205 | 206 | 204 | 205 | 182,000 |
| 2005/04/05 | 205 | 206 | 203 | 206 | 199,000 |
| 2005/04/04 | 203 | 206 | 201 | 206 | 204,000 |
| 2005/04/01 | 205 | 207 | 199 | 206 | 240,000 |
| 2005/03/31 | 202 | 207 | 201 | 207 | 384,000 |
| 2005/03/30 | 205 | 207 | 199 | 202 | 1,285,000 |
| 2005/03/29 | 210 | 213 | 207 | 210 | 517,000 |
| 2005/03/28 | 205 | 212 | 205 | 212 | 451,000 |
| 2005/03/25 | 215 | 215 | 209 | 212 | 770,000 |
| 2005/03/24 | 220 | 220 | 214 | 215 | 663,000 |
| 2005/03/23 | 220 | 220 | 214 | 220 | 1,145,000 |
| 2005/03/22 | 222 | 225 | 218 | 220 | 2,229,000 |
| 2005/03/18 | 213 | 227 | 213 | 220 | 5,438,000 |
| 2005/03/17 | 209 | 214 | 209 | 212 | 1,257,000 |
| 2005/03/16 | 209 | 210 | 206 | 208 | 821,000 |
| 2005/03/15 | 216 | 217 | 209 | 210 | 1,523,000 |
| 2005/03/14 | 209 | 216 | 209 | 214 | 2,137,000 |
| 2005/03/11 | 208 | 210 | 207 | 208 | 732,000 |
| 2005/03/10 | 208 | 210 | 205 | 206 | 440,000 |
| 2005/03/09 | 207 | 211 | 207 | 210 | 645,000 |
| 2005/03/08 | 210 | 210 | 207 | 208 | 636,000 |
| 2005/03/07 | 208 | 212 | 207 | 210 | 1,466,000 |
| 2005/03/04 | 207 | 208 | 204 | 207 | 741,000 |
| 2005/03/03 | 202 | 214 | 202 | 208 | 2,620,000 |
| 2005/03/02 | 200 | 206 | 199 | 205 | 2,837,000 |
| 2005/03/01 | 197 | 200 | 195 | 200 | 1,497,000 |
| 2005/02/28 | 194 | 196 | 192 | 196 | 794,000 |
| 2005/02/25 | 192 | 195 | 191 | 193 | 377,000 |
| 2005/02/24 | 188 | 191 | 187 | 191 | 226,000 |
| 2005/02/23 | 189 | 189 | 186 | 187 | 693,000 |
| 2005/02/22 | 195 | 196 | 191 | 192 | 367,000 |
| 2005/02/21 | 193 | 195 | 192 | 193 | 345,000 |
| 2005/02/18 | 191 | 196 | 190 | 194 | 816,000 |
| 2005/02/17 | 187 | 192 | 186 | 191 | 389,000 |
| 2005/02/16 | 192 | 193 | 190 | 190 | 371,000 |
| 2005/02/15 | 196 | 196 | 193 | 193 | 236,000 |
| 2005/02/14 | 197 | 198 | 194 | 196 | 431,000 |
| 2005/02/10 | 196 | 197 | 194 | 195 | 320,000 |
| 2005/02/09 | 196 | 201 | 196 | 197 | 1,209,000 |
| 2005/02/08 | 193 | 201 | 192 | 201 | 1,995,000 |
| 2005/02/07 | 193 | 195 | 192 | 194 | 602,000 |
| 2005/02/04 | 194 | 194 | 190 | 193 | 643,000 |
| 2005/02/03 | 193 | 196 | 193 | 194 | 1,190,000 |
| 2005/02/02 | 194 | 194 | 192 | 194 | 648,000 |
| 2005/02/01 | 192 | 194 | 190 | 192 | 1,046,000 |
| 2005/01/31 | 192 | 193 | 189 | 191 | 999,000 |
| 2005/01/28 | 189 | 191 | 185 | 187 | 364,000 |
| 2005/01/27 | 189 | 189 | 187 | 188 | 304,000 |
| 2005/01/26 | 190 | 193 | 187 | 189 | 1,132,000 |
| 2005/01/25 | 186 | 192 | 183 | 189 | 1,212,000 |
| 2005/01/24 | 183 | 186 | 183 | 186 | 566,000 |
| 2005/01/21 | 181 | 183 | 180 | 182 | 467,000 |
| 2005/01/20 | 181 | 183 | 180 | 183 | 446,000 |
| 2005/01/19 | 185 | 186 | 183 | 183 | 397,000 |
| 2005/01/18 | 186 | 186 | 183 | 184 | 871,000 |
| 2005/01/17 | 182 | 189 | 182 | 188 | 1,210,000 |
| 2005/01/14 | 182 | 183 | 180 | 181 | 355,000 |
| 2005/01/13 | 181 | 183 | 180 | 182 | 558,000 |
| 2005/01/12 | 183 | 183 | 180 | 181 | 499,000 |
| 2005/01/11 | 183 | 184 | 181 | 181 | 567,000 |
| 2005/01/07 | 184 | 185 | 179 | 183 | 1,558,000 |
| 2005/01/06 | 180 | 182 | 178 | 181 | 537,000 |
| 2005/01/05 | 178 | 184 | 177 | 180 | 565,000 |
| 2005/01/04 | 179 | 179 | 177 | 179 | 226,000 |