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 |
|---|---|---|---|---|---|
| 2006/12/29 | 158 | 160 | 157 | 160 | 550,000 |
| 2006/12/28 | 160 | 160 | 158 | 160 | 546,000 |
| 2006/12/27 | 160 | 162 | 158 | 161 | 1,214,000 |
| 2006/12/26 | 156 | 161 | 155 | 161 | 2,505,000 |
| 2006/12/25 | 153 | 157 | 151 | 157 | 1,980,000 |
| 2006/12/22 | 144 | 150 | 144 | 150 | 1,000,000 |
| 2006/12/21 | 146 | 147 | 144 | 145 | 357,000 |
| 2006/12/20 | 144 | 148 | 144 | 148 | 572,000 |
| 2006/12/19 | 143 | 147 | 142 | 147 | 515,000 |
| 2006/12/18 | 142 | 147 | 142 | 146 | 675,000 |
| 2006/12/15 | 141 | 143 | 140 | 140 | 602,000 |
| 2006/12/14 | 141 | 143 | 140 | 143 | 615,000 |
| 2006/12/13 | 145 | 145 | 142 | 143 | 634,000 |
| 2006/12/12 | 148 | 148 | 145 | 146 | 641,000 |
| 2006/12/11 | 147 | 149 | 147 | 149 | 433,000 |
| 2006/12/08 | 148 | 149 | 146 | 149 | 484,000 |
| 2006/12/07 | 150 | 151 | 148 | 149 | 324,000 |
| 2006/12/06 | 152 | 152 | 149 | 149 | 543,000 |
| 2006/12/05 | 151 | 151 | 149 | 151 | 293,000 |
| 2006/12/04 | 150 | 153 | 148 | 153 | 516,000 |
| 2006/12/01 | 153 | 154 | 151 | 152 | 502,000 |
| 2006/11/30 | 155 | 158 | 153 | 157 | 1,411,000 |
| 2006/11/29 | 143 | 156 | 143 | 154 | 1,066,000 |
| 2006/11/28 | 140 | 142 | 139 | 142 | 390,000 |
| 2006/11/27 | 137 | 142 | 137 | 141 | 445,000 |
| 2006/11/24 | 142 | 143 | 134 | 142 | 858,000 |
| 2006/11/22 | 133 | 142 | 130 | 142 | 1,329,000 |
| 2006/11/21 | 142 | 145 | 136 | 136 | 814,000 |
| 2006/11/20 | 153 | 153 | 143 | 145 | 776,000 |
| 2006/11/17 | 154 | 155 | 147 | 151 | 1,202,000 |
| 2006/11/16 | 163 | 163 | 155 | 159 | 918,000 |
| 2006/11/15 | 169 | 169 | 163 | 165 | 456,000 |
| 2006/11/14 | 166 | 172 | 166 | 169 | 1,081,000 |
| 2006/11/13 | 171 | 173 | 165 | 165 | 756,000 |
| 2006/11/10 | 173 | 176 | 173 | 176 | 618,000 |
| 2006/11/09 | 178 | 179 | 175 | 176 | 315,000 |
| 2006/11/08 | 184 | 185 | 179 | 180 | 595,000 |
| 2006/11/07 | 185 | 188 | 181 | 188 | 742,000 |
| 2006/11/06 | 183 | 186 | 183 | 184 | 297,000 |
| 2006/11/02 | 186 | 187 | 184 | 186 | 447,000 |
| 2006/11/01 | 191 | 191 | 187 | 189 | 476,000 |
| 2006/10/31 | 187 | 193 | 186 | 192 | 741,000 |
| 2006/10/30 | 185 | 190 | 181 | 189 | 748,000 |
| 2006/10/27 | 188 | 188 | 182 | 184 | 677,000 |
| 2006/10/26 | 193 | 193 | 183 | 186 | 1,311,000 |
| 2006/10/25 | 200 | 203 | 192 | 192 | 3,526,000 |
| 2006/10/24 | 219 | 219 | 215 | 215 | 354,000 |
| 2006/10/23 | 212 | 216 | 211 | 216 | 172,000 |
| 2006/10/20 | 210 | 211 | 209 | 211 | 132,000 |
| 2006/10/19 | 210 | 212 | 209 | 211 | 218,000 |
| 2006/10/18 | 211 | 211 | 209 | 211 | 110,000 |
| 2006/10/17 | 215 | 215 | 211 | 212 | 164,000 |
| 2006/10/16 | 213 | 217 | 213 | 215 | 265,000 |
| 2006/10/13 | 212 | 212 | 209 | 212 | 246,000 |
| 2006/10/12 | 208 | 212 | 206 | 210 | 293,000 |
| 2006/10/11 | 216 | 216 | 207 | 213 | 335,000 |
| 2006/10/10 | 217 | 217 | 214 | 216 | 205,000 |
| 2006/10/06 | 223 | 223 | 218 | 219 | 188,000 |
| 2006/10/05 | 220 | 224 | 217 | 222 | 258,000 |
| 2006/10/04 | 223 | 223 | 219 | 220 | 159,000 |
| 2006/10/03 | 225 | 225 | 221 | 223 | 155,000 |
| 2006/10/02 | 230 | 230 | 226 | 226 | 161,000 |
| 2006/09/29 | 225 | 230 | 224 | 230 | 687,000 |
| 2006/09/28 | 218 | 225 | 216 | 224 | 371,000 |
| 2006/09/27 | 212 | 218 | 212 | 218 | 151,000 |
| 2006/09/26 | 212 | 213 | 210 | 213 | 183,000 |
| 2006/09/25 | 213 | 213 | 209 | 213 | 194,000 |
| 2006/09/22 | 209 | 212 | 209 | 212 | 117,000 |
| 2006/09/21 | 209 | 210 | 209 | 210 | 124,000 |
| 2006/09/20 | 211 | 211 | 207 | 210 | 150,000 |
| 2006/09/19 | 211 | 212 | 210 | 212 | 115,000 |
| 2006/09/15 | 208 | 211 | 206 | 211 | 158,000 |
| 2006/09/14 | 208 | 210 | 207 | 210 | 214,000 |
| 2006/09/13 | 215 | 216 | 210 | 210 | 202,000 |
| 2006/09/12 | 215 | 217 | 213 | 215 | 213,000 |
| 2006/09/11 | 219 | 219 | 216 | 216 | 188,000 |
| 2006/09/08 | 216 | 220 | 215 | 220 | 478,000 |
| 2006/09/07 | 215 | 218 | 215 | 218 | 267,000 |
| 2006/09/06 | 223 | 224 | 221 | 222 | 283,000 |
| 2006/09/05 | 225 | 226 | 224 | 225 | 134,000 |
| 2006/09/04 | 225 | 228 | 224 | 226 | 161,000 |
| 2006/09/01 | 222 | 224 | 219 | 224 | 225,000 |
| 2006/08/31 | 217 | 225 | 215 | 225 | 445,000 |
| 2006/08/30 | 213 | 216 | 212 | 216 | 179,000 |
| 2006/08/29 | 211 | 213 | 210 | 213 | 91,000 |
| 2006/08/28 | 214 | 214 | 204 | 209 | 863,000 |
| 2006/08/25 | 215 | 215 | 213 | 214 | 121,000 |
| 2006/08/24 | 215 | 215 | 214 | 214 | 203,000 |
| 2006/08/23 | 215 | 218 | 215 | 218 | 76,000 |
| 2006/08/22 | 216 | 218 | 214 | 217 | 126,000 |
| 2006/08/21 | 219 | 219 | 214 | 216 | 239,000 |
| 2006/08/18 | 219 | 219 | 216 | 219 | 231,000 |
| 2006/08/17 | 220 | 222 | 217 | 218 | 389,000 |
| 2006/08/16 | 208 | 220 | 207 | 219 | 580,000 |
| 2006/08/15 | 207 | 207 | 204 | 206 | 242,000 |
| 2006/08/14 | 200 | 210 | 200 | 208 | 179,000 |
| 2006/08/11 | 204 | 205 | 203 | 203 | 229,000 |
| 2006/08/10 | 202 | 204 | 200 | 204 | 252,000 |
| 2006/08/09 | 198 | 203 | 198 | 203 | 257,000 |
| 2006/08/08 | 197 | 199 | 194 | 198 | 173,000 |
| 2006/08/07 | 200 | 200 | 191 | 197 | 335,000 |
| 2006/08/04 | 196 | 200 | 196 | 200 | 188,000 |
| 2006/08/03 | 193 | 205 | 193 | 198 | 258,000 |
| 2006/08/02 | 188 | 195 | 188 | 195 | 187,000 |
| 2006/08/01 | 191 | 195 | 191 | 193 | 130,000 |
| 2006/07/31 | 188 | 196 | 186 | 195 | 378,000 |
| 2006/07/28 | 182 | 187 | 177 | 187 | 555,000 |
| 2006/07/27 | 182 | 187 | 176 | 187 | 328,000 |
| 2006/07/26 | 182 | 185 | 178 | 181 | 133,000 |
| 2006/07/25 | 189 | 189 | 180 | 182 | 237,000 |
| 2006/07/24 | 177 | 180 | 177 | 179 | 154,000 |
| 2006/07/21 | 177 | 181 | 177 | 181 | 241,000 |
| 2006/07/20 | 178 | 182 | 176 | 182 | 371,000 |
| 2006/07/19 | 175 | 180 | 172 | 173 | 479,000 |
| 2006/07/18 | 186 | 186 | 175 | 177 | 394,000 |
| 2006/07/14 | 192 | 194 | 188 | 189 | 244,000 |
| 2006/07/13 | 186 | 196 | 186 | 192 | 463,000 |
| 2006/07/12 | 196 | 197 | 186 | 191 | 292,000 |
| 2006/07/11 | 199 | 199 | 196 | 197 | 167,000 |
| 2006/07/10 | 196 | 198 | 194 | 198 | 163,000 |
| 2006/07/07 | 200 | 200 | 197 | 198 | 237,000 |
| 2006/07/06 | 201 | 202 | 199 | 200 | 342,000 |
| 2006/07/05 | 203 | 204 | 201 | 202 | 332,000 |
| 2006/07/04 | 201 | 204 | 201 | 204 | 438,000 |
| 2006/07/03 | 199 | 202 | 198 | 199 | 394,000 |
| 2006/06/30 | 199 | 199 | 195 | 197 | 252,000 |
| 2006/06/29 | 195 | 197 | 195 | 196 | 140,000 |
| 2006/06/28 | 195 | 197 | 193 | 196 | 136,000 |
| 2006/06/27 | 197 | 198 | 195 | 198 | 80,000 |
| 2006/06/26 | 196 | 197 | 194 | 196 | 96,000 |
| 2006/06/23 | 200 | 200 | 194 | 196 | 208,000 |
| 2006/06/22 | 195 | 199 | 195 | 199 | 191,000 |
| 2006/06/21 | 196 | 199 | 190 | 193 | 376,000 |
| 2006/06/20 | 200 | 200 | 193 | 197 | 224,000 |
| 2006/06/19 | 205 | 205 | 197 | 200 | 272,000 |
| 2006/06/16 | 201 | 204 | 199 | 202 | 571,000 |
| 2006/06/15 | 196 | 198 | 194 | 198 | 380,000 |
| 2006/06/14 | 190 | 198 | 190 | 195 | 432,000 |
| 2006/06/13 | 198 | 200 | 194 | 194 | 575,000 |
| 2006/06/12 | 195 | 204 | 193 | 203 | 581,000 |
| 2006/06/09 | 195 | 203 | 186 | 195 | 1,571,000 |
| 2006/06/08 | 202 | 207 | 198 | 199 | 768,000 |
| 2006/06/07 | 218 | 218 | 211 | 211 | 227,000 |
| 2006/06/06 | 216 | 218 | 215 | 218 | 136,000 |
| 2006/06/05 | 221 | 221 | 215 | 219 | 312,000 |
| 2006/06/02 | 219 | 220 | 212 | 220 | 554,000 |
| 2006/06/01 | 225 | 228 | 220 | 221 | 323,000 |
| 2006/05/31 | 220 | 228 | 217 | 228 | 487,000 |
| 2006/05/30 | 220 | 224 | 218 | 222 | 281,000 |
| 2006/05/29 | 228 | 228 | 221 | 224 | 323,000 |
| 2006/05/26 | 223 | 227 | 221 | 224 | 358,000 |
| 2006/05/25 | 226 | 226 | 216 | 221 | 462,000 |
| 2006/05/24 | 224 | 226 | 215 | 222 | 813,000 |
| 2006/05/23 | 230 | 232 | 223 | 225 | 614,000 |
| 2006/05/22 | 239 | 241 | 231 | 232 | 343,000 |
| 2006/05/19 | 238 | 239 | 235 | 238 | 408,000 |
| 2006/05/18 | 242 | 242 | 238 | 241 | 266,000 |
| 2006/05/17 | 244 | 245 | 241 | 245 | 544,000 |
| 2006/05/16 | 248 | 249 | 242 | 244 | 414,000 |
| 2006/05/15 | 248 | 249 | 246 | 249 | 296,000 |
| 2006/05/12 | 249 | 249 | 246 | 249 | 399,000 |
| 2006/05/11 | 253 | 254 | 246 | 251 | 839,000 |
| 2006/05/10 | 253 | 254 | 249 | 254 | 708,000 |
| 2006/05/09 | 251 | 255 | 248 | 252 | 494,000 |
| 2006/05/08 | 255 | 255 | 249 | 250 | 493,000 |
| 2006/05/02 | 250 | 254 | 249 | 254 | 260,000 |
| 2006/05/01 | 255 | 258 | 250 | 250 | 362,000 |
| 2006/04/28 | 253 | 256 | 247 | 256 | 788,000 |
| 2006/04/27 | 246 | 254 | 245 | 254 | 392,000 |
| 2006/04/26 | 254 | 254 | 244 | 247 | 846,000 |
| 2006/04/25 | 255 | 255 | 250 | 254 | 957,000 |
| 2006/04/24 | 246 | 248 | 242 | 248 | 701,000 |
| 2006/04/21 | 250 | 251 | 248 | 250 | 339,000 |
| 2006/04/20 | 251 | 251 | 248 | 250 | 392,000 |
| 2006/04/19 | 257 | 257 | 252 | 252 | 258,000 |
| 2006/04/18 | 251 | 256 | 250 | 255 | 460,000 |
| 2006/04/17 | 256 | 256 | 251 | 255 | 413,000 |
| 2006/04/14 | 259 | 259 | 255 | 256 | 284,000 |
| 2006/04/13 | 258 | 260 | 257 | 257 | 379,000 |
| 2006/04/12 | 261 | 261 | 257 | 257 | 794,000 |
| 2006/04/11 | 265 | 265 | 261 | 262 | 387,000 |
| 2006/04/10 | 268 | 268 | 264 | 265 | 466,000 |
| 2006/04/07 | 267 | 268 | 265 | 267 | 441,000 |
| 2006/04/06 | 271 | 273 | 265 | 267 | 691,000 |
| 2006/04/05 | 272 | 275 | 271 | 272 | 444,000 |
| 2006/04/04 | 271 | 275 | 271 | 273 | 416,000 |
| 2006/04/03 | 271 | 272 | 269 | 271 | 336,000 |
| 2006/03/31 | 273 | 274 | 270 | 270 | 352,000 |
| 2006/03/30 | 272 | 274 | 269 | 274 | 467,000 |
| 2006/03/29 | 270 | 271 | 268 | 271 | 344,000 |
| 2006/03/28 | 268 | 271 | 268 | 269 | 99,000 |
| 2006/03/27 | 270 | 272 | 268 | 270 | 294,000 |
| 2006/03/24 | 269 | 270 | 267 | 269 | 213,000 |
| 2006/03/23 | 270 | 272 | 264 | 267 | 602,000 |
| 2006/03/22 | 271 | 271 | 267 | 268 | 330,000 |
| 2006/03/20 | 271 | 271 | 267 | 270 | 326,000 |
| 2006/03/17 | 268 | 268 | 265 | 268 | 247,000 |
| 2006/03/16 | 268 | 268 | 262 | 268 | 412,000 |
| 2006/03/15 | 273 | 273 | 263 | 267 | 1,225,000 |
| 2006/03/14 | 278 | 278 | 269 | 274 | 669,000 |
| 2006/03/13 | 282 | 283 | 275 | 278 | 524,000 |
| 2006/03/10 | 277 | 278 | 265 | 275 | 1,053,000 |
| 2006/03/09 | 274 | 287 | 273 | 275 | 514,000 |
| 2006/03/08 | 275 | 276 | 272 | 273 | 263,000 |
| 2006/03/07 | 278 | 281 | 273 | 280 | 291,000 |
| 2006/03/06 | 286 | 288 | 272 | 281 | 550,000 |
| 2006/03/03 | 286 | 287 | 276 | 281 | 458,000 |
| 2006/03/02 | 296 | 296 | 287 | 287 | 473,000 |
| 2006/03/01 | 299 | 303 | 294 | 295 | 338,000 |
| 2006/02/28 | 300 | 311 | 296 | 310 | 766,000 |
| 2006/02/27 | 291 | 298 | 291 | 298 | 496,000 |
| 2006/02/24 | 297 | 300 | 292 | 296 | 142,000 |
| 2006/02/23 | 283 | 295 | 283 | 294 | 231,000 |
| 2006/02/22 | 278 | 283 | 275 | 283 | 287,000 |
| 2006/02/21 | 267 | 280 | 267 | 280 | 351,000 |
| 2006/02/20 | 273 | 275 | 267 | 271 | 484,000 |
| 2006/02/17 | 275 | 284 | 271 | 282 | 781,000 |
| 2006/02/16 | 285 | 288 | 277 | 280 | 323,000 |
| 2006/02/15 | 289 | 293 | 284 | 286 | 303,000 |
| 2006/02/14 | 282 | 289 | 275 | 289 | 574,000 |
| 2006/02/13 | 295 | 296 | 284 | 288 | 566,000 |
| 2006/02/10 | 296 | 296 | 289 | 295 | 404,000 |
| 2006/02/09 | 297 | 301 | 295 | 297 | 280,000 |
| 2006/02/08 | 298 | 302 | 295 | 299 | 351,000 |
| 2006/02/07 | 300 | 300 | 296 | 299 | 137,000 |
| 2006/02/06 | 293 | 300 | 293 | 299 | 445,000 |
| 2006/02/03 | 300 | 301 | 296 | 298 | 487,000 |
| 2006/02/02 | 305 | 307 | 302 | 305 | 432,000 |
| 2006/02/01 | 307 | 308 | 301 | 307 | 862,000 |
| 2006/01/31 | 303 | 317 | 301 | 312 | 1,769,000 |
| 2006/01/30 | 284 | 307 | 281 | 303 | 1,839,000 |
| 2006/01/27 | 285 | 285 | 279 | 284 | 393,000 |
| 2006/01/26 | 274 | 283 | 274 | 281 | 296,000 |
| 2006/01/25 | 276 | 277 | 273 | 276 | 195,000 |
| 2006/01/24 | 272 | 274 | 270 | 273 | 150,000 |
| 2006/01/23 | 274 | 278 | 268 | 268 | 401,000 |
| 2006/01/20 | 275 | 286 | 273 | 275 | 488,000 |
| 2006/01/19 | 251 | 283 | 251 | 274 | 493,000 |
| 2006/01/18 | 269 | 269 | 251 | 261 | 1,000,000 |
| 2006/01/17 | 280 | 283 | 270 | 274 | 736,000 |
| 2006/01/16 | 278 | 286 | 278 | 283 | 639,000 |
| 2006/01/13 | 273 | 279 | 273 | 278 | 315,000 |
| 2006/01/12 | 270 | 276 | 269 | 275 | 430,000 |
| 2006/01/11 | 273 | 273 | 266 | 270 | 374,000 |
| 2006/01/10 | 278 | 280 | 272 | 272 | 362,000 |
| 2006/01/06 | 269 | 280 | 268 | 273 | 1,079,000 |
| 2006/01/05 | 266 | 270 | 266 | 268 | 246,000 |
| 2006/01/04 | 270 | 270 | 264 | 265 | 223,000 |