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 |
---|---|---|---|---|---|
2007/12/28 | 120 | 121 | 118 | 120 | 225,000 |
2007/12/27 | 122 | 123 | 120 | 123 | 340,000 |
2007/12/26 | 123 | 125 | 120 | 120 | 428,000 |
2007/12/25 | 119 | 120 | 115 | 116 | 255,000 |
2007/12/21 | 115 | 119 | 115 | 119 | 408,000 |
2007/12/20 | 120 | 120 | 112 | 114 | 364,000 |
2007/12/19 | 123 | 123 | 120 | 121 | 257,000 |
2007/12/18 | 120 | 123 | 120 | 123 | 391,000 |
2007/12/17 | 129 | 130 | 123 | 123 | 297,000 |
2007/12/14 | 132 | 132 | 129 | 130 | 429,000 |
2007/12/13 | 130 | 131 | 128 | 128 | 200,000 |
2007/12/12 | 130 | 132 | 129 | 131 | 317,000 |
2007/12/11 | 132 | 132 | 129 | 130 | 212,000 |
2007/12/10 | 132 | 133 | 130 | 132 | 187,000 |
2007/12/07 | 132 | 133 | 131 | 131 | 256,000 |
2007/12/06 | 135 | 135 | 130 | 132 | 326,000 |
2007/12/05 | 130 | 134 | 128 | 133 | 260,000 |
2007/12/04 | 133 | 133 | 129 | 129 | 381,000 |
2007/12/03 | 139 | 145 | 132 | 132 | 430,000 |
2007/11/30 | 134 | 137 | 132 | 137 | 260,000 |
2007/11/29 | 135 | 135 | 133 | 135 | 274,000 |
2007/11/28 | 135 | 135 | 132 | 135 | 160,000 |
2007/11/27 | 131 | 135 | 129 | 135 | 243,000 |
2007/11/26 | 135 | 136 | 134 | 136 | 99,000 |
2007/11/22 | 139 | 139 | 134 | 136 | 238,000 |
2007/11/21 | 132 | 136 | 132 | 134 | 191,000 |
2007/11/20 | 133 | 137 | 128 | 132 | 213,000 |
2007/11/19 | 138 | 139 | 134 | 136 | 96,000 |
2007/11/16 | 142 | 142 | 139 | 140 | 77,000 |
2007/11/15 | 143 | 143 | 141 | 142 | 92,000 |
2007/11/14 | 141 | 141 | 138 | 140 | 233,000 |
2007/11/13 | 133 | 138 | 132 | 138 | 162,000 |
2007/11/12 | 135 | 137 | 133 | 136 | 209,000 |
2007/11/09 | 144 | 144 | 140 | 140 | 183,000 |
2007/11/08 | 142 | 144 | 141 | 142 | 224,000 |
2007/11/07 | 152 | 154 | 145 | 145 | 381,000 |
2007/11/06 | 145 | 147 | 143 | 145 | 163,000 |
2007/11/05 | 145 | 148 | 145 | 145 | 264,000 |
2007/11/02 | 151 | 152 | 150 | 150 | 172,000 |
2007/11/01 | 153 | 154 | 150 | 154 | 294,000 |
2007/10/31 | 157 | 157 | 151 | 151 | 484,000 |
2007/10/30 | 154 | 159 | 151 | 157 | 487,000 |
2007/10/29 | 157 | 157 | 153 | 153 | 212,000 |
2007/10/26 | 157 | 158 | 154 | 156 | 371,000 |
2007/10/25 | 168 | 171 | 162 | 162 | 202,000 |
2007/10/24 | 163 | 165 | 162 | 164 | 125,000 |
2007/10/23 | 163 | 166 | 163 | 163 | 119,000 |
2007/10/22 | 162 | 165 | 160 | 162 | 274,000 |
2007/10/19 | 169 | 169 | 166 | 166 | 209,000 |
2007/10/18 | 168 | 171 | 167 | 169 | 204,000 |
2007/10/17 | 173 | 173 | 168 | 170 | 456,000 |
2007/10/16 | 178 | 179 | 170 | 175 | 848,000 |
2007/10/15 | 180 | 181 | 178 | 180 | 115,000 |
2007/10/12 | 182 | 182 | 179 | 179 | 178,000 |
2007/10/11 | 180 | 182 | 177 | 182 | 302,000 |
2007/10/10 | 178 | 179 | 177 | 178 | 98,000 |
2007/10/09 | 176 | 180 | 176 | 178 | 142,000 |
2007/10/05 | 178 | 180 | 176 | 176 | 225,000 |
2007/10/04 | 176 | 180 | 176 | 178 | 91,000 |
2007/10/03 | 176 | 179 | 176 | 179 | 75,000 |
2007/10/02 | 179 | 179 | 176 | 177 | 127,000 |
2007/10/01 | 178 | 180 | 174 | 176 | 240,000 |
2007/09/28 | 181 | 182 | 178 | 180 | 340,000 |
2007/09/27 | 182 | 182 | 177 | 181 | 588,000 |
2007/09/26 | 172 | 184 | 171 | 179 | 397,000 |
2007/09/25 | 172 | 172 | 168 | 172 | 258,000 |
2007/09/21 | 168 | 169 | 165 | 169 | 230,000 |
2007/09/20 | 171 | 171 | 169 | 170 | 196,000 |
2007/09/19 | 168 | 172 | 168 | 170 | 252,000 |
2007/09/18 | 173 | 173 | 166 | 167 | 691,000 |
2007/09/14 | 172 | 175 | 170 | 174 | 557,000 |
2007/09/13 | 175 | 175 | 170 | 174 | 415,000 |
2007/09/12 | 169 | 178 | 167 | 177 | 1,015,000 |
2007/09/11 | 170 | 170 | 165 | 169 | 336,000 |
2007/09/10 | 170 | 170 | 164 | 169 | 644,000 |
2007/09/07 | 170 | 172 | 169 | 172 | 182,000 |
2007/09/06 | 168 | 170 | 168 | 170 | 236,000 |
2007/09/05 | 173 | 174 | 169 | 173 | 574,000 |
2007/09/04 | 168 | 175 | 165 | 174 | 758,000 |
2007/09/03 | 167 | 169 | 164 | 168 | 287,000 |
2007/08/31 | 165 | 168 | 164 | 168 | 396,000 |
2007/08/30 | 159 | 168 | 159 | 166 | 845,000 |
2007/08/29 | 156 | 159 | 156 | 159 | 278,000 |
2007/08/28 | 158 | 160 | 158 | 160 | 82,000 |
2007/08/27 | 158 | 160 | 157 | 158 | 197,000 |
2007/08/24 | 157 | 158 | 155 | 158 | 262,000 |
2007/08/23 | 155 | 157 | 153 | 157 | 190,000 |
2007/08/22 | 150 | 154 | 150 | 154 | 152,000 |
2007/08/21 | 150 | 153 | 149 | 152 | 123,000 |
2007/08/20 | 152 | 153 | 148 | 152 | 266,000 |
2007/08/17 | 155 | 156 | 149 | 153 | 313,000 |
2007/08/16 | 153 | 156 | 151 | 155 | 314,000 |
2007/08/15 | 156 | 157 | 153 | 156 | 345,000 |
2007/08/14 | 159 | 159 | 156 | 159 | 213,000 |
2007/08/13 | 153 | 159 | 153 | 159 | 265,000 |
2007/08/10 | 156 | 156 | 153 | 154 | 351,000 |
2007/08/09 | 152 | 162 | 152 | 157 | 708,000 |
2007/08/08 | 151 | 153 | 149 | 151 | 181,000 |
2007/08/07 | 156 | 156 | 152 | 153 | 114,000 |
2007/08/06 | 152 | 156 | 152 | 156 | 133,000 |
2007/08/03 | 152 | 154 | 152 | 154 | 58,000 |
2007/08/02 | 153 | 155 | 152 | 153 | 106,000 |
2007/08/01 | 157 | 157 | 153 | 153 | 149,000 |
2007/07/31 | 152 | 158 | 151 | 158 | 212,000 |
2007/07/30 | 147 | 153 | 147 | 153 | 110,000 |
2007/07/27 | 148 | 152 | 148 | 152 | 245,000 |
2007/07/26 | 155 | 156 | 152 | 152 | 232,000 |
2007/07/25 | 156 | 157 | 155 | 157 | 152,000 |
2007/07/24 | 155 | 158 | 155 | 158 | 232,000 |
2007/07/23 | 157 | 157 | 155 | 157 | 148,000 |
2007/07/20 | 157 | 158 | 153 | 158 | 470,000 |
2007/07/19 | 159 | 159 | 156 | 157 | 225,000 |
2007/07/18 | 160 | 162 | 156 | 158 | 387,000 |
2007/07/17 | 166 | 167 | 159 | 161 | 1,611,000 |
2007/07/13 | 157 | 157 | 155 | 156 | 88,000 |
2007/07/12 | 156 | 157 | 152 | 154 | 370,000 |
2007/07/11 | 158 | 158 | 156 | 156 | 305,000 |
2007/07/10 | 159 | 160 | 157 | 160 | 135,000 |
2007/07/09 | 159 | 159 | 157 | 158 | 101,000 |
2007/07/06 | 159 | 159 | 158 | 158 | 78,000 |
2007/07/05 | 158 | 160 | 158 | 159 | 156,000 |
2007/07/04 | 160 | 160 | 158 | 159 | 179,000 |
2007/07/03 | 161 | 161 | 158 | 160 | 176,000 |
2007/07/02 | 159 | 162 | 159 | 161 | 186,000 |
2007/06/29 | 159 | 161 | 158 | 160 | 338,000 |
2007/06/28 | 157 | 159 | 157 | 159 | 199,000 |
2007/06/27 | 159 | 159 | 155 | 158 | 302,000 |
2007/06/26 | 159 | 159 | 156 | 159 | 329,000 |
2007/06/25 | 159 | 161 | 157 | 159 | 463,000 |
2007/06/22 | 161 | 161 | 158 | 160 | 220,000 |
2007/06/21 | 160 | 161 | 159 | 161 | 468,000 |
2007/06/20 | 163 | 163 | 160 | 160 | 280,000 |
2007/06/19 | 163 | 163 | 161 | 161 | 317,000 |
2007/06/18 | 164 | 165 | 162 | 163 | 593,000 |
2007/06/15 | 164 | 165 | 160 | 163 | 981,000 |
2007/06/14 | 159 | 177 | 159 | 163 | 6,829,000 |
2007/06/13 | 155 | 159 | 155 | 159 | 227,000 |
2007/06/12 | 161 | 161 | 157 | 159 | 253,000 |
2007/06/11 | 163 | 165 | 161 | 161 | 231,000 |
2007/06/08 | 162 | 163 | 158 | 161 | 470,000 |
2007/06/07 | 160 | 163 | 160 | 163 | 424,000 |
2007/06/06 | 154 | 165 | 154 | 165 | 735,000 |
2007/06/05 | 155 | 156 | 153 | 155 | 215,000 |
2007/06/04 | 154 | 155 | 153 | 155 | 163,000 |
2007/06/01 | 152 | 153 | 152 | 152 | 120,000 |
2007/05/31 | 149 | 153 | 148 | 153 | 206,000 |
2007/05/30 | 150 | 151 | 147 | 148 | 120,000 |
2007/05/29 | 150 | 151 | 150 | 150 | 65,000 |
2007/05/28 | 150 | 151 | 150 | 150 | 65,000 |
2007/05/25 | 153 | 153 | 151 | 151 | 145,000 |
2007/05/24 | 152 | 154 | 152 | 152 | 169,000 |
2007/05/23 | 154 | 155 | 152 | 152 | 344,000 |
2007/05/22 | 149 | 153 | 147 | 153 | 246,000 |
2007/05/21 | 144 | 149 | 144 | 149 | 225,000 |
2007/05/18 | 148 | 149 | 144 | 147 | 396,000 |
2007/05/17 | 150 | 150 | 148 | 149 | 117,000 |
2007/05/16 | 151 | 151 | 148 | 149 | 227,000 |
2007/05/15 | 155 | 155 | 152 | 152 | 249,000 |
2007/05/14 | 156 | 157 | 155 | 156 | 295,000 |
2007/05/11 | 157 | 158 | 155 | 156 | 380,000 |
2007/05/10 | 156 | 162 | 156 | 160 | 542,000 |
2007/05/09 | 155 | 157 | 155 | 157 | 198,000 |
2007/05/08 | 155 | 155 | 154 | 154 | 90,000 |
2007/05/07 | 154 | 155 | 151 | 154 | 252,000 |
2007/05/02 | 151 | 154 | 150 | 152 | 141,000 |
2007/05/01 | 154 | 155 | 150 | 151 | 174,000 |
2007/04/27 | 150 | 153 | 150 | 153 | 351,000 |
2007/04/26 | 149 | 151 | 149 | 150 | 197,000 |
2007/04/25 | 151 | 151 | 148 | 148 | 258,000 |
2007/04/24 | 148 | 150 | 147 | 150 | 347,000 |
2007/04/23 | 151 | 152 | 145 | 145 | 367,000 |
2007/04/20 | 151 | 152 | 150 | 151 | 199,000 |
2007/04/19 | 154 | 155 | 151 | 152 | 136,000 |
2007/04/18 | 154 | 155 | 153 | 155 | 137,000 |
2007/04/17 | 154 | 155 | 153 | 153 | 275,000 |
2007/04/16 | 153 | 156 | 153 | 154 | 189,000 |
2007/04/13 | 155 | 156 | 152 | 154 | 261,000 |
2007/04/12 | 157 | 157 | 151 | 156 | 398,000 |
2007/04/11 | 160 | 160 | 157 | 157 | 305,000 |
2007/04/10 | 158 | 158 | 155 | 158 | 343,000 |
2007/04/09 | 152 | 160 | 151 | 158 | 623,000 |
2007/04/06 | 152 | 154 | 151 | 152 | 328,000 |
2007/04/05 | 148 | 153 | 148 | 151 | 275,000 |
2007/04/04 | 150 | 156 | 148 | 152 | 577,000 |
2007/04/03 | 147 | 149 | 147 | 148 | 431,000 |
2007/04/02 | 147 | 148 | 145 | 146 | 379,000 |
2007/03/30 | 146 | 147 | 144 | 146 | 276,000 |
2007/03/29 | 144 | 145 | 140 | 145 | 600,000 |
2007/03/28 | 144 | 146 | 143 | 144 | 315,000 |
2007/03/27 | 145 | 147 | 144 | 145 | 185,000 |
2007/03/26 | 149 | 149 | 146 | 146 | 181,000 |
2007/03/23 | 149 | 149 | 144 | 148 | 863,000 |
2007/03/22 | 146 | 149 | 145 | 148 | 742,000 |
2007/03/20 | 152 | 152 | 150 | 150 | 218,000 |
2007/03/19 | 153 | 153 | 151 | 151 | 157,000 |
2007/03/16 | 155 | 155 | 151 | 153 | 347,000 |
2007/03/15 | 155 | 155 | 153 | 154 | 339,000 |
2007/03/14 | 157 | 157 | 152 | 154 | 657,000 |
2007/03/13 | 160 | 161 | 158 | 158 | 246,000 |
2007/03/12 | 158 | 160 | 158 | 159 | 149,000 |
2007/03/09 | 159 | 160 | 156 | 156 | 462,000 |
2007/03/08 | 156 | 159 | 156 | 159 | 178,000 |
2007/03/07 | 159 | 159 | 156 | 156 | 215,000 |
2007/03/06 | 152 | 160 | 152 | 159 | 285,000 |
2007/03/05 | 160 | 162 | 153 | 154 | 558,000 |
2007/03/02 | 159 | 163 | 159 | 163 | 601,000 |
2007/03/01 | 162 | 163 | 159 | 161 | 788,000 |
2007/02/28 | 149 | 162 | 149 | 162 | 706,000 |
2007/02/27 | 174 | 174 | 166 | 169 | 394,000 |
2007/02/26 | 176 | 177 | 172 | 175 | 1,158,000 |
2007/02/23 | 165 | 175 | 162 | 168 | 2,603,000 |
2007/02/22 | 155 | 161 | 155 | 160 | 788,000 |
2007/02/21 | 154 | 155 | 154 | 155 | 136,000 |
2007/02/20 | 155 | 155 | 153 | 154 | 154,000 |
2007/02/19 | 155 | 155 | 153 | 155 | 66,000 |
2007/02/16 | 155 | 155 | 153 | 154 | 187,000 |
2007/02/15 | 156 | 156 | 154 | 155 | 151,000 |
2007/02/14 | 155 | 156 | 155 | 155 | 180,000 |
2007/02/13 | 157 | 157 | 155 | 155 | 118,000 |
2007/02/09 | 154 | 155 | 153 | 155 | 185,000 |
2007/02/08 | 157 | 157 | 152 | 154 | 344,000 |
2007/02/07 | 156 | 158 | 155 | 156 | 288,000 |
2007/02/06 | 155 | 157 | 154 | 156 | 402,000 |
2007/02/05 | 156 | 156 | 154 | 155 | 406,000 |
2007/02/02 | 154 | 156 | 154 | 154 | 169,000 |
2007/02/01 | 152 | 156 | 152 | 155 | 304,000 |
2007/01/31 | 156 | 156 | 153 | 153 | 893,000 |
2007/01/30 | 157 | 159 | 154 | 155 | 404,000 |
2007/01/29 | 154 | 156 | 153 | 155 | 215,000 |
2007/01/26 | 154 | 156 | 153 | 156 | 210,000 |
2007/01/25 | 160 | 160 | 154 | 155 | 596,000 |
2007/01/24 | 157 | 159 | 157 | 158 | 334,000 |
2007/01/23 | 157 | 159 | 157 | 158 | 392,000 |
2007/01/22 | 162 | 162 | 158 | 159 | 365,000 |
2007/01/19 | 160 | 162 | 159 | 161 | 638,000 |
2007/01/18 | 159 | 161 | 159 | 159 | 427,000 |
2007/01/17 | 159 | 161 | 157 | 159 | 531,000 |
2007/01/16 | 156 | 159 | 156 | 159 | 445,000 |
2007/01/15 | 159 | 159 | 156 | 157 | 282,000 |
2007/01/12 | 160 | 160 | 158 | 159 | 178,000 |
2007/01/11 | 158 | 163 | 156 | 160 | 1,535,000 |
2007/01/10 | 158 | 158 | 156 | 156 | 288,000 |
2007/01/09 | 155 | 159 | 155 | 158 | 341,000 |
2007/01/05 | 157 | 159 | 156 | 157 | 321,000 |
2007/01/04 | 159 | 160 | 158 | 159 | 184,000 |