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 |
---|---|---|---|---|---|
2008/12/30 | 95 | 98 | 93 | 98 | 212,000 |
2008/12/29 | 95 | 95 | 91 | 95 | 169,000 |
2008/12/26 | 93 | 97 | 93 | 94 | 516,000 |
2008/12/25 | 94 | 95 | 91 | 94 | 316,000 |
2008/12/24 | 87 | 89 | 86 | 89 | 332,000 |
2008/12/22 | 90 | 91 | 88 | 89 | 227,000 |
2008/12/19 | 91 | 92 | 90 | 91 | 387,000 |
2008/12/18 | 93 | 93 | 91 | 92 | 168,000 |
2008/12/17 | 92 | 95 | 91 | 94 | 333,000 |
2008/12/16 | 91 | 93 | 91 | 92 | 145,000 |
2008/12/15 | 92 | 95 | 92 | 93 | 196,000 |
2008/12/12 | 95 | 95 | 89 | 90 | 370,000 |
2008/12/11 | 96 | 96 | 94 | 96 | 247,000 |
2008/12/10 | 95 | 96 | 93 | 96 | 241,000 |
2008/12/09 | 96 | 96 | 94 | 96 | 128,000 |
2008/12/08 | 97 | 97 | 94 | 97 | 258,000 |
2008/12/05 | 92 | 95 | 92 | 95 | 265,000 |
2008/12/04 | 92 | 95 | 91 | 95 | 205,000 |
2008/12/03 | 92 | 92 | 91 | 92 | 159,000 |
2008/12/02 | 93 | 94 | 91 | 91 | 196,000 |
2008/12/01 | 98 | 98 | 94 | 96 | 101,000 |
2008/11/28 | 98 | 99 | 94 | 99 | 151,000 |
2008/11/27 | 99 | 100 | 96 | 99 | 274,000 |
2008/11/26 | 97 | 98 | 97 | 98 | 65,000 |
2008/11/25 | 101 | 101 | 97 | 99 | 346,000 |
2008/11/21 | 88 | 97 | 87 | 97 | 213,000 |
2008/11/20 | 96 | 96 | 92 | 92 | 148,000 |
2008/11/19 | 97 | 97 | 95 | 97 | 129,000 |
2008/11/18 | 98 | 98 | 96 | 97 | 104,000 |
2008/11/17 | 99 | 101 | 98 | 99 | 158,000 |
2008/11/14 | 106 | 106 | 100 | 100 | 185,000 |
2008/11/13 | 98 | 103 | 98 | 102 | 196,000 |
2008/11/12 | 101 | 101 | 100 | 100 | 70,000 |
2008/11/11 | 103 | 103 | 101 | 103 | 113,000 |
2008/11/10 | 103 | 105 | 103 | 103 | 202,000 |
2008/11/07 | 94 | 104 | 94 | 103 | 271,000 |
2008/11/06 | 105 | 105 | 104 | 104 | 134,000 |
2008/11/05 | 108 | 108 | 106 | 108 | 302,000 |
2008/11/04 | 105 | 105 | 103 | 105 | 113,000 |
2008/10/31 | 100 | 104 | 98 | 103 | 267,000 |
2008/10/30 | 94 | 100 | 91 | 100 | 399,000 |
2008/10/29 | 93 | 94 | 89 | 92 | 235,000 |
2008/10/28 | 84 | 88 | 83 | 87 | 242,000 |
2008/10/27 | 88 | 89 | 84 | 85 | 214,000 |
2008/10/24 | 94 | 94 | 87 | 90 | 317,000 |
2008/10/23 | 87 | 90 | 85 | 90 | 242,000 |
2008/10/22 | 94 | 94 | 89 | 90 | 101,000 |
2008/10/21 | 95 | 96 | 92 | 93 | 250,000 |
2008/10/20 | 94 | 94 | 91 | 94 | 180,000 |
2008/10/17 | 90 | 93 | 89 | 91 | 135,000 |
2008/10/16 | 91 | 91 | 87 | 88 | 237,000 |
2008/10/15 | 92 | 98 | 92 | 94 | 230,000 |
2008/10/14 | 98 | 99 | 93 | 95 | 258,000 |
2008/10/10 | 77 | 84 | 77 | 83 | 338,000 |
2008/10/09 | 80 | 88 | 80 | 83 | 249,000 |
2008/10/08 | 83 | 88 | 80 | 80 | 202,000 |
2008/10/07 | 79 | 90 | 78 | 88 | 433,000 |
2008/10/06 | 94 | 97 | 80 | 85 | 671,000 |
2008/10/03 | 100 | 105 | 94 | 100 | 283,000 |
2008/10/02 | 108 | 109 | 100 | 100 | 256,000 |
2008/10/01 | 113 | 113 | 109 | 110 | 97,000 |
2008/09/30 | 109 | 112 | 102 | 112 | 245,000 |
2008/09/29 | 112 | 114 | 110 | 113 | 126,000 |
2008/09/26 | 115 | 115 | 111 | 113 | 213,000 |
2008/09/25 | 116 | 116 | 113 | 115 | 234,000 |
2008/09/24 | 110 | 115 | 110 | 115 | 179,000 |
2008/09/22 | 112 | 113 | 109 | 112 | 167,000 |
2008/09/19 | 107 | 110 | 106 | 110 | 221,000 |
2008/09/18 | 103 | 107 | 102 | 104 | 295,000 |
2008/09/17 | 108 | 109 | 104 | 107 | 188,000 |
2008/09/16 | 107 | 110 | 105 | 107 | 212,000 |
2008/09/12 | 108 | 112 | 107 | 112 | 235,000 |
2008/09/11 | 108 | 109 | 106 | 107 | 194,000 |
2008/09/10 | 106 | 111 | 106 | 110 | 216,000 |
2008/09/09 | 111 | 111 | 107 | 107 | 79,000 |
2008/09/08 | 106 | 110 | 106 | 110 | 110,000 |
2008/09/05 | 107 | 108 | 105 | 105 | 191,000 |
2008/09/04 | 111 | 112 | 108 | 111 | 202,000 |
2008/09/03 | 115 | 115 | 111 | 113 | 189,000 |
2008/09/02 | 113 | 115 | 112 | 114 | 115,000 |
2008/09/01 | 115 | 115 | 111 | 114 | 108,000 |
2008/08/29 | 113 | 115 | 113 | 115 | 271,000 |
2008/08/28 | 111 | 113 | 110 | 113 | 97,000 |
2008/08/27 | 112 | 113 | 110 | 112 | 88,000 |
2008/08/26 | 109 | 113 | 108 | 113 | 123,000 |
2008/08/25 | 111 | 111 | 109 | 111 | 201,000 |
2008/08/22 | 107 | 108 | 106 | 108 | 145,000 |
2008/08/21 | 108 | 108 | 106 | 108 | 224,000 |
2008/08/20 | 106 | 108 | 106 | 108 | 108,000 |
2008/08/19 | 108 | 109 | 106 | 108 | 142,000 |
2008/08/18 | 108 | 113 | 107 | 111 | 299,000 |
2008/08/15 | 103 | 107 | 103 | 107 | 159,000 |
2008/08/14 | 108 | 108 | 102 | 106 | 295,000 |
2008/08/13 | 110 | 110 | 106 | 109 | 177,000 |
2008/08/12 | 113 | 113 | 110 | 111 | 107,000 |
2008/08/11 | 116 | 116 | 114 | 115 | 116,000 |
2008/08/08 | 110 | 115 | 110 | 115 | 287,000 |
2008/08/07 | 109 | 111 | 106 | 111 | 220,000 |
2008/08/06 | 109 | 110 | 108 | 110 | 136,000 |
2008/08/05 | 107 | 111 | 104 | 107 | 210,000 |
2008/08/04 | 113 | 113 | 109 | 109 | 127,000 |
2008/08/01 | 116 | 117 | 112 | 115 | 205,000 |
2008/07/31 | 118 | 119 | 115 | 117 | 139,000 |
2008/07/30 | 116 | 117 | 115 | 117 | 168,000 |
2008/07/29 | 115 | 115 | 114 | 114 | 157,000 |
2008/07/28 | 118 | 119 | 116 | 116 | 95,000 |
2008/07/25 | 119 | 120 | 117 | 118 | 137,000 |
2008/07/24 | 118 | 120 | 117 | 120 | 211,000 |
2008/07/23 | 118 | 120 | 115 | 115 | 330,000 |
2008/07/22 | 118 | 119 | 116 | 118 | 108,000 |
2008/07/18 | 123 | 123 | 116 | 118 | 128,000 |
2008/07/17 | 121 | 122 | 119 | 119 | 106,000 |
2008/07/16 | 118 | 120 | 116 | 117 | 101,000 |
2008/07/15 | 122 | 125 | 118 | 118 | 190,000 |
2008/07/14 | 118 | 123 | 117 | 120 | 152,000 |
2008/07/11 | 121 | 121 | 118 | 119 | 116,000 |
2008/07/10 | 116 | 120 | 116 | 119 | 162,000 |
2008/07/09 | 120 | 121 | 118 | 118 | 126,000 |
2008/07/08 | 125 | 126 | 119 | 119 | 234,000 |
2008/07/07 | 126 | 127 | 124 | 127 | 142,000 |
2008/07/04 | 128 | 129 | 126 | 127 | 308,000 |
2008/07/03 | 125 | 126 | 121 | 126 | 227,000 |
2008/07/02 | 124 | 126 | 124 | 125 | 339,000 |
2008/07/01 | 127 | 127 | 124 | 124 | 323,000 |
2008/06/30 | 125 | 129 | 123 | 128 | 315,000 |
2008/06/27 | 127 | 128 | 124 | 126 | 306,000 |
2008/06/26 | 130 | 132 | 128 | 130 | 269,000 |
2008/06/25 | 132 | 132 | 129 | 131 | 333,000 |
2008/06/24 | 129 | 133 | 129 | 132 | 273,000 |
2008/06/23 | 128 | 130 | 127 | 129 | 221,000 |
2008/06/20 | 132 | 134 | 130 | 130 | 374,000 |
2008/06/19 | 135 | 135 | 129 | 130 | 349,000 |
2008/06/18 | 134 | 136 | 133 | 135 | 245,000 |
2008/06/17 | 133 | 136 | 133 | 134 | 256,000 |
2008/06/16 | 133 | 134 | 130 | 133 | 248,000 |
2008/06/13 | 132 | 133 | 130 | 131 | 426,000 |
2008/06/12 | 128 | 135 | 128 | 132 | 616,000 |
2008/06/11 | 131 | 131 | 127 | 130 | 466,000 |
2008/06/10 | 134 | 134 | 130 | 130 | 527,000 |
2008/06/09 | 129 | 135 | 129 | 132 | 593,000 |
2008/06/06 | 140 | 142 | 135 | 136 | 1,839,000 |
2008/06/05 | 127 | 134 | 125 | 132 | 2,215,000 |
2008/06/04 | 121 | 126 | 118 | 126 | 1,509,000 |
2008/06/03 | 121 | 121 | 119 | 119 | 502,000 |
2008/06/02 | 124 | 126 | 122 | 122 | 1,130,000 |
2008/05/30 | 127 | 127 | 124 | 125 | 490,000 |
2008/05/29 | 123 | 127 | 123 | 126 | 745,000 |
2008/05/28 | 125 | 126 | 123 | 124 | 439,000 |
2008/05/27 | 124 | 125 | 122 | 123 | 432,000 |
2008/05/26 | 124 | 128 | 124 | 124 | 2,031,000 |
2008/05/23 | 118 | 125 | 117 | 122 | 2,262,000 |
2008/05/22 | 112 | 115 | 111 | 115 | 331,000 |
2008/05/21 | 113 | 114 | 111 | 113 | 539,000 |
2008/05/20 | 114 | 116 | 112 | 115 | 697,000 |
2008/05/19 | 109 | 113 | 109 | 112 | 632,000 |
2008/05/16 | 113 | 113 | 108 | 108 | 955,000 |
2008/05/15 | 111 | 115 | 109 | 112 | 1,295,000 |
2008/05/14 | 106 | 109 | 105 | 109 | 720,000 |
2008/05/13 | 104 | 105 | 103 | 105 | 393,000 |
2008/05/12 | 104 | 104 | 102 | 104 | 390,000 |
2008/05/09 | 104 | 107 | 103 | 103 | 710,000 |
2008/05/08 | 103 | 105 | 102 | 104 | 502,000 |
2008/05/07 | 103 | 105 | 102 | 102 | 704,000 |
2008/05/02 | 105 | 106 | 103 | 104 | 473,000 |
2008/05/01 | 105 | 107 | 104 | 104 | 621,000 |
2008/04/30 | 102 | 106 | 101 | 104 | 643,000 |
2008/04/28 | 105 | 105 | 101 | 103 | 954,000 |
2008/04/25 | 106 | 107 | 103 | 104 | 1,326,000 |
2008/04/24 | 116 | 117 | 105 | 107 | 7,648,000 |
2008/04/23 | 101 | 101 | 99 | 101 | 236,000 |
2008/04/22 | 100 | 102 | 100 | 102 | 590,000 |
2008/04/21 | 100 | 102 | 100 | 101 | 131,000 |
2008/04/18 | 99 | 100 | 98 | 100 | 69,000 |
2008/04/17 | 100 | 100 | 98 | 99 | 252,000 |
2008/04/16 | 100 | 100 | 98 | 99 | 216,000 |
2008/04/15 | 98 | 100 | 96 | 100 | 272,000 |
2008/04/14 | 100 | 100 | 98 | 98 | 226,000 |
2008/04/11 | 101 | 102 | 99 | 102 | 187,000 |
2008/04/10 | 100 | 104 | 98 | 99 | 201,000 |
2008/04/09 | 104 | 105 | 100 | 101 | 287,000 |
2008/04/08 | 104 | 105 | 103 | 103 | 120,000 |
2008/04/07 | 107 | 107 | 104 | 104 | 145,000 |
2008/04/04 | 105 | 111 | 105 | 108 | 439,000 |
2008/04/03 | 106 | 106 | 104 | 105 | 183,000 |
2008/04/02 | 107 | 107 | 105 | 106 | 113,000 |
2008/04/01 | 106 | 106 | 104 | 106 | 118,000 |
2008/03/31 | 105 | 106 | 102 | 106 | 88,000 |
2008/03/28 | 105 | 106 | 104 | 106 | 157,000 |
2008/03/27 | 105 | 106 | 104 | 106 | 96,000 |
2008/03/26 | 108 | 108 | 105 | 106 | 104,000 |
2008/03/25 | 108 | 108 | 102 | 107 | 198,000 |
2008/03/24 | 102 | 104 | 101 | 103 | 139,000 |
2008/03/21 | 100 | 102 | 99 | 102 | 64,000 |
2008/03/19 | 102 | 103 | 99 | 101 | 136,000 |
2008/03/18 | 95 | 98 | 94 | 98 | 136,000 |
2008/03/17 | 96 | 96 | 95 | 96 | 172,000 |
2008/03/14 | 97 | 99 | 97 | 99 | 311,000 |
2008/03/13 | 101 | 101 | 98 | 99 | 143,000 |
2008/03/12 | 101 | 102 | 99 | 100 | 177,000 |
2008/03/11 | 98 | 101 | 98 | 100 | 318,000 |
2008/03/10 | 102 | 103 | 100 | 101 | 167,000 |
2008/03/07 | 103 | 104 | 102 | 103 | 91,000 |
2008/03/06 | 103 | 104 | 102 | 104 | 100,000 |
2008/03/05 | 103 | 104 | 102 | 104 | 115,000 |
2008/03/04 | 103 | 105 | 103 | 104 | 176,000 |
2008/03/03 | 104 | 104 | 103 | 103 | 117,000 |
2008/02/29 | 106 | 108 | 104 | 107 | 250,000 |
2008/02/28 | 107 | 108 | 106 | 108 | 144,000 |
2008/02/27 | 108 | 109 | 107 | 108 | 115,000 |
2008/02/26 | 110 | 111 | 105 | 106 | 206,000 |
2008/02/25 | 110 | 111 | 108 | 109 | 338,000 |
2008/02/22 | 106 | 106 | 105 | 106 | 187,000 |
2008/02/21 | 108 | 108 | 105 | 107 | 288,000 |
2008/02/20 | 110 | 110 | 107 | 107 | 119,000 |
2008/02/19 | 109 | 111 | 109 | 109 | 65,000 |
2008/02/18 | 113 | 113 | 109 | 109 | 124,000 |
2008/02/15 | 110 | 112 | 109 | 111 | 146,000 |
2008/02/14 | 109 | 112 | 109 | 111 | 108,000 |
2008/02/13 | 111 | 111 | 107 | 107 | 145,000 |
2008/02/12 | 111 | 111 | 109 | 111 | 108,000 |
2008/02/08 | 107 | 109 | 107 | 109 | 123,000 |
2008/02/07 | 108 | 108 | 106 | 107 | 81,000 |
2008/02/06 | 110 | 110 | 107 | 107 | 143,000 |
2008/02/05 | 115 | 115 | 111 | 112 | 123,000 |
2008/02/04 | 115 | 115 | 112 | 114 | 112,000 |
2008/02/01 | 114 | 115 | 112 | 113 | 147,000 |
2008/01/31 | 108 | 113 | 108 | 111 | 231,000 |
2008/01/30 | 112 | 112 | 108 | 108 | 254,000 |
2008/01/29 | 108 | 111 | 108 | 111 | 71,000 |
2008/01/28 | 109 | 110 | 106 | 107 | 103,000 |
2008/01/25 | 110 | 110 | 104 | 109 | 336,000 |
2008/01/24 | 103 | 105 | 100 | 105 | 282,000 |
2008/01/23 | 100 | 106 | 99 | 100 | 258,000 |
2008/01/22 | 99 | 100 | 97 | 98 | 256,000 |
2008/01/21 | 105 | 105 | 101 | 101 | 276,000 |
2008/01/18 | 100 | 106 | 99 | 105 | 497,000 |
2008/01/17 | 101 | 106 | 98 | 106 | 421,000 |
2008/01/16 | 107 | 110 | 102 | 103 | 541,000 |
2008/01/15 | 113 | 114 | 110 | 112 | 545,000 |
2008/01/11 | 120 | 122 | 112 | 115 | 1,216,000 |
2008/01/10 | 113 | 119 | 112 | 118 | 522,000 |
2008/01/09 | 113 | 116 | 108 | 112 | 557,000 |
2008/01/08 | 114 | 118 | 112 | 115 | 206,000 |
2008/01/07 | 111 | 116 | 110 | 115 | 294,000 |
2008/01/04 | 118 | 118 | 110 | 111 | 301,000 |