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 |
---|---|---|---|---|---|
2011/12/30 | 86 | 88 | 85 | 87 | 748,000 |
2011/12/29 | 84 | 86 | 84 | 86 | 145,000 |
2011/12/28 | 86 | 86 | 84 | 85 | 349,000 |
2011/12/27 | 85 | 86 | 85 | 86 | 262,000 |
2011/12/26 | 88 | 88 | 86 | 86 | 252,000 |
2011/12/22 | 88 | 88 | 85 | 86 | 419,000 |
2011/12/21 | 89 | 90 | 88 | 88 | 354,000 |
2011/12/20 | 86 | 89 | 86 | 89 | 339,000 |
2011/12/19 | 89 | 89 | 86 | 87 | 337,000 |
2011/12/16 | 91 | 91 | 89 | 89 | 210,000 |
2011/12/15 | 90 | 91 | 88 | 90 | 614,000 |
2011/12/14 | 91 | 92 | 90 | 91 | 296,000 |
2011/12/13 | 92 | 93 | 91 | 91 | 526,000 |
2011/12/12 | 94 | 95 | 93 | 93 | 442,000 |
2011/12/09 | 91 | 93 | 91 | 92 | 433,000 |
2011/12/08 | 91 | 94 | 90 | 93 | 1,179,000 |
2011/12/07 | 90 | 91 | 88 | 91 | 599,000 |
2011/12/06 | 91 | 92 | 88 | 88 | 855,000 |
2011/12/05 | 89 | 91 | 88 | 90 | 670,000 |
2011/12/02 | 86 | 89 | 85 | 88 | 715,000 |
2011/12/01 | 86 | 87 | 85 | 86 | 566,000 |
2011/11/30 | 85 | 87 | 84 | 86 | 462,000 |
2011/11/29 | 83 | 85 | 82 | 85 | 356,000 |
2011/11/28 | 82 | 83 | 81 | 82 | 157,000 |
2011/11/25 | 83 | 83 | 81 | 81 | 467,000 |
2011/11/24 | 81 | 83 | 81 | 83 | 546,000 |
2011/11/22 | 79 | 82 | 78 | 82 | 473,000 |
2011/11/21 | 80 | 80 | 79 | 79 | 275,000 |
2011/11/18 | 81 | 82 | 79 | 79 | 711,000 |
2011/11/17 | 82 | 83 | 81 | 82 | 693,000 |
2011/11/16 | 87 | 87 | 83 | 83 | 910,000 |
2011/11/15 | 88 | 89 | 87 | 87 | 278,000 |
2011/11/14 | 89 | 90 | 88 | 89 | 207,000 |
2011/11/11 | 90 | 90 | 88 | 88 | 319,000 |
2011/11/10 | 88 | 90 | 87 | 89 | 484,000 |
2011/11/09 | 90 | 92 | 90 | 91 | 273,000 |
2011/11/08 | 93 | 94 | 89 | 89 | 937,000 |
2011/11/07 | 88 | 93 | 87 | 92 | 918,000 |
2011/11/04 | 87 | 89 | 87 | 88 | 347,000 |
2011/11/02 | 88 | 88 | 85 | 87 | 1,012,000 |
2011/11/01 | 91 | 91 | 89 | 90 | 248,000 |
2011/10/31 | 90 | 92 | 90 | 91 | 594,000 |
2011/10/28 | 93 | 93 | 91 | 91 | 563,000 |
2011/10/27 | 91 | 92 | 90 | 91 | 349,000 |
2011/10/26 | 89 | 92 | 88 | 90 | 1,228,000 |
2011/10/25 | 93 | 94 | 92 | 93 | 680,000 |
2011/10/24 | 92 | 94 | 92 | 93 | 518,000 |
2011/10/21 | 90 | 93 | 90 | 93 | 513,000 |
2011/10/20 | 91 | 92 | 89 | 89 | 398,000 |
2011/10/19 | 93 | 95 | 90 | 92 | 879,000 |
2011/10/18 | 95 | 96 | 93 | 93 | 997,000 |
2011/10/17 | 98 | 98 | 95 | 96 | 593,000 |
2011/10/14 | 96 | 99 | 95 | 96 | 1,263,000 |
2011/10/13 | 98 | 99 | 95 | 96 | 1,655,000 |
2011/10/12 | 94 | 99 | 92 | 98 | 1,622,000 |
2011/10/11 | 93 | 96 | 93 | 94 | 1,216,000 |
2011/10/07 | 90 | 92 | 90 | 92 | 890,000 |
2011/10/06 | 90 | 91 | 89 | 90 | 581,000 |
2011/10/05 | 92 | 92 | 88 | 89 | 1,307,000 |
2011/10/04 | 87 | 91 | 86 | 90 | 1,755,000 |
2011/10/03 | 84 | 88 | 84 | 88 | 1,654,000 |
2011/09/30 | 87 | 87 | 84 | 85 | 1,109,000 |
2011/09/29 | 84 | 87 | 83 | 86 | 1,037,000 |
2011/09/28 | 80 | 85 | 80 | 85 | 916,000 |
2011/09/27 | 80 | 81 | 79 | 79 | 680,000 |
2011/09/26 | 83 | 83 | 77 | 78 | 1,493,000 |
2011/09/22 | 83 | 85 | 83 | 83 | 1,420,000 |
2011/09/21 | 84 | 86 | 83 | 85 | 1,475,000 |
2011/09/20 | 83 | 84 | 81 | 83 | 1,555,000 |
2011/09/16 | 82 | 84 | 81 | 84 | 1,746,000 |
2011/09/15 | 81 | 84 | 81 | 81 | 1,431,000 |
2011/09/14 | 84 | 85 | 81 | 81 | 2,972,000 |
2011/09/13 | 86 | 88 | 85 | 86 | 1,290,000 |
2011/09/12 | 86 | 86 | 83 | 84 | 1,086,000 |
2011/09/09 | 88 | 91 | 88 | 88 | 2,214,000 |
2011/09/08 | 94 | 94 | 91 | 92 | 688,000 |
2011/09/07 | 95 | 96 | 93 | 94 | 446,000 |
2011/09/06 | 97 | 97 | 94 | 95 | 729,000 |
2011/09/05 | 96 | 98 | 95 | 98 | 736,000 |
2011/09/02 | 97 | 98 | 96 | 98 | 311,000 |
2011/09/01 | 98 | 99 | 96 | 98 | 792,000 |
2011/08/31 | 99 | 100 | 97 | 98 | 391,000 |
2011/08/30 | 97 | 100 | 97 | 100 | 945,000 |
2011/08/29 | 97 | 99 | 94 | 96 | 1,845,000 |
2011/08/26 | 96 | 97 | 95 | 96 | 1,435,000 |
2011/08/25 | 96 | 98 | 96 | 97 | 1,017,000 |
2011/08/24 | 100 | 101 | 96 | 98 | 693,000 |
2011/08/23 | 99 | 99 | 97 | 98 | 279,000 |
2011/08/22 | 97 | 101 | 97 | 98 | 476,000 |
2011/08/19 | 100 | 100 | 98 | 98 | 524,000 |
2011/08/18 | 105 | 105 | 102 | 102 | 310,000 |
2011/08/17 | 102 | 107 | 102 | 105 | 751,000 |
2011/08/16 | 105 | 105 | 101 | 102 | 391,000 |
2011/08/15 | 105 | 106 | 103 | 105 | 374,000 |
2011/08/12 | 105 | 106 | 102 | 104 | 694,000 |
2011/08/11 | 94 | 104 | 93 | 104 | 1,304,000 |
2011/08/10 | 98 | 98 | 96 | 96 | 422,000 |
2011/08/09 | 92 | 95 | 89 | 95 | 1,404,000 |
2011/08/08 | 99 | 100 | 97 | 97 | 425,000 |
2011/08/05 | 99 | 101 | 98 | 100 | 669,000 |
2011/08/04 | 105 | 106 | 104 | 104 | 559,000 |
2011/08/03 | 107 | 107 | 105 | 105 | 348,000 |
2011/08/02 | 111 | 112 | 108 | 108 | 491,000 |
2011/08/01 | 112 | 113 | 111 | 111 | 525,000 |
2011/07/29 | 111 | 113 | 111 | 111 | 670,000 |
2011/07/28 | 111 | 112 | 110 | 111 | 588,000 |
2011/07/27 | 113 | 113 | 111 | 111 | 481,000 |
2011/07/26 | 113 | 114 | 112 | 113 | 230,000 |
2011/07/25 | 115 | 116 | 113 | 113 | 411,000 |
2011/07/22 | 111 | 114 | 111 | 114 | 442,000 |
2011/07/21 | 112 | 113 | 111 | 111 | 339,000 |
2011/07/20 | 114 | 115 | 113 | 113 | 178,000 |
2011/07/19 | 113 | 114 | 112 | 113 | 169,000 |
2011/07/15 | 112 | 113 | 112 | 113 | 194,000 |
2011/07/14 | 115 | 115 | 112 | 112 | 456,000 |
2011/07/13 | 114 | 116 | 114 | 115 | 186,000 |
2011/07/12 | 116 | 116 | 114 | 115 | 497,000 |
2011/07/11 | 118 | 118 | 117 | 118 | 335,000 |
2011/07/08 | 118 | 119 | 117 | 117 | 431,000 |
2011/07/07 | 117 | 119 | 116 | 118 | 1,166,000 |
2011/07/06 | 114 | 117 | 114 | 117 | 480,000 |
2011/07/05 | 114 | 116 | 113 | 114 | 644,000 |
2011/07/04 | 115 | 115 | 113 | 114 | 376,000 |
2011/07/01 | 114 | 116 | 114 | 114 | 350,000 |
2011/06/30 | 114 | 115 | 113 | 113 | 222,000 |
2011/06/29 | 113 | 115 | 113 | 114 | 281,000 |
2011/06/28 | 114 | 115 | 112 | 112 | 439,000 |
2011/06/27 | 114 | 115 | 113 | 114 | 473,000 |
2011/06/24 | 116 | 117 | 114 | 116 | 354,000 |
2011/06/23 | 117 | 118 | 114 | 116 | 1,358,000 |
2011/06/22 | 113 | 116 | 113 | 116 | 2,026,000 |
2011/06/21 | 109 | 113 | 109 | 112 | 1,261,000 |
2011/06/20 | 105 | 109 | 105 | 108 | 543,000 |
2011/06/17 | 107 | 107 | 104 | 106 | 485,000 |
2011/06/16 | 109 | 110 | 107 | 107 | 353,000 |
2011/06/15 | 111 | 111 | 108 | 109 | 664,000 |
2011/06/14 | 108 | 111 | 108 | 111 | 842,000 |
2011/06/13 | 103 | 109 | 102 | 108 | 737,000 |
2011/06/10 | 104 | 107 | 103 | 104 | 567,000 |
2011/06/09 | 103 | 104 | 102 | 104 | 378,000 |
2011/06/08 | 102 | 105 | 102 | 104 | 454,000 |
2011/06/07 | 101 | 103 | 100 | 102 | 514,000 |
2011/06/06 | 102 | 107 | 100 | 101 | 645,000 |
2011/06/03 | 107 | 108 | 101 | 102 | 941,000 |
2011/06/02 | 105 | 112 | 105 | 106 | 1,877,000 |
2011/06/01 | 103 | 106 | 102 | 106 | 465,000 |
2011/05/31 | 102 | 103 | 101 | 103 | 378,000 |
2011/05/30 | 100 | 102 | 99 | 102 | 529,000 |
2011/05/27 | 99 | 101 | 98 | 99 | 436,000 |
2011/05/26 | 98 | 100 | 98 | 99 | 361,000 |
2011/05/25 | 102 | 102 | 97 | 98 | 581,000 |
2011/05/24 | 98 | 102 | 97 | 101 | 820,000 |
2011/05/23 | 100 | 100 | 96 | 98 | 595,000 |
2011/05/20 | 104 | 105 | 101 | 101 | 392,000 |
2011/05/19 | 107 | 108 | 104 | 104 | 484,000 |
2011/05/18 | 105 | 107 | 104 | 107 | 507,000 |
2011/05/17 | 107 | 107 | 105 | 105 | 476,000 |
2011/05/16 | 107 | 111 | 107 | 108 | 1,179,000 |
2011/05/13 | 107 | 108 | 106 | 107 | 658,000 |
2011/05/12 | 109 | 109 | 108 | 108 | 686,000 |
2011/05/11 | 112 | 112 | 110 | 110 | 670,000 |
2011/05/10 | 113 | 113 | 111 | 111 | 445,000 |
2011/05/09 | 114 | 115 | 112 | 113 | 731,000 |
2011/05/06 | 110 | 115 | 110 | 113 | 2,255,000 |
2011/05/02 | 108 | 112 | 108 | 112 | 1,292,000 |
2011/04/28 | 108 | 110 | 107 | 108 | 798,000 |
2011/04/27 | 109 | 110 | 107 | 108 | 470,000 |
2011/04/26 | 107 | 110 | 105 | 109 | 1,238,000 |
2011/04/25 | 108 | 112 | 106 | 107 | 1,436,000 |
2011/04/22 | 108 | 108 | 104 | 107 | 1,084,000 |
2011/04/21 | 111 | 112 | 107 | 109 | 1,381,000 |
2011/04/20 | 112 | 114 | 111 | 111 | 738,000 |
2011/04/19 | 114 | 114 | 111 | 112 | 1,112,000 |
2011/04/18 | 116 | 118 | 115 | 115 | 1,076,000 |
2011/04/15 | 118 | 119 | 115 | 117 | 1,450,000 |
2011/04/14 | 114 | 118 | 113 | 117 | 1,702,000 |
2011/04/13 | 110 | 114 | 110 | 113 | 796,000 |
2011/04/12 | 116 | 117 | 111 | 112 | 1,425,000 |
2011/04/11 | 113 | 118 | 113 | 117 | 1,735,000 |
2011/04/08 | 108 | 115 | 108 | 113 | 1,576,000 |
2011/04/07 | 116 | 117 | 109 | 110 | 1,867,000 |
2011/04/06 | 120 | 120 | 112 | 113 | 2,256,000 |
2011/04/05 | 127 | 129 | 118 | 122 | 4,779,000 |
2011/04/04 | 125 | 127 | 122 | 124 | 3,121,000 |
2011/04/01 | 124 | 127 | 122 | 124 | 3,108,000 |
2011/03/31 | 128 | 128 | 122 | 127 | 1,581,000 |
2011/03/30 | 132 | 134 | 125 | 126 | 2,630,000 |
2011/03/29 | 125 | 132 | 123 | 131 | 4,228,000 |
2011/03/28 | 135 | 136 | 123 | 125 | 3,998,000 |
2011/03/25 | 146 | 147 | 131 | 140 | 6,393,000 |
2011/03/24 | 149 | 153 | 142 | 146 | 8,218,000 |
2011/03/23 | 131 | 156 | 129 | 141 | 14,491,000 |
2011/03/22 | 119 | 146 | 114 | 134 | 15,356,000 |
2011/03/18 | 111 | 114 | 109 | 112 | 1,870,000 |
2011/03/17 | 100 | 118 | 100 | 109 | 4,080,000 |
2011/03/16 | 95 | 112 | 95 | 110 | 5,911,000 |
2011/03/15 | 117 | 117 | 71 | 92 | 5,976,000 |
2011/03/14 | 112 | 117 | 100 | 117 | 12,238,000 |
2011/03/11 | 85 | 88 | 84 | 87 | 875,000 |
2011/03/10 | 90 | 90 | 86 | 87 | 1,066,000 |
2011/03/09 | 90 | 91 | 90 | 90 | 425,000 |
2011/03/08 | 90 | 91 | 89 | 89 | 208,000 |
2011/03/07 | 92 | 92 | 89 | 90 | 386,000 |
2011/03/04 | 92 | 93 | 91 | 92 | 1,132,000 |
2011/03/03 | 88 | 90 | 87 | 90 | 816,000 |
2011/03/02 | 87 | 88 | 87 | 87 | 213,000 |
2011/03/01 | 89 | 90 | 88 | 88 | 302,000 |
2011/02/28 | 88 | 89 | 87 | 88 | 261,000 |
2011/02/25 | 87 | 89 | 86 | 89 | 664,000 |
2011/02/24 | 87 | 89 | 86 | 87 | 715,000 |
2011/02/23 | 87 | 89 | 87 | 87 | 668,000 |
2011/02/22 | 90 | 90 | 87 | 88 | 906,000 |
2011/02/21 | 88 | 90 | 88 | 90 | 750,000 |
2011/02/18 | 88 | 88 | 87 | 88 | 235,000 |
2011/02/17 | 88 | 88 | 87 | 87 | 536,000 |
2011/02/16 | 88 | 89 | 87 | 88 | 298,000 |
2011/02/15 | 88 | 89 | 87 | 88 | 458,000 |
2011/02/14 | 89 | 89 | 87 | 87 | 1,447,000 |
2011/02/10 | 89 | 91 | 88 | 91 | 799,000 |
2011/02/09 | 89 | 90 | 88 | 89 | 809,000 |
2011/02/08 | 90 | 91 | 88 | 89 | 1,239,000 |
2011/02/07 | 90 | 91 | 89 | 91 | 752,000 |
2011/02/04 | 92 | 92 | 88 | 90 | 1,311,000 |
2011/02/03 | 90 | 91 | 89 | 91 | 421,000 |
2011/02/02 | 91 | 92 | 89 | 91 | 1,595,000 |
2011/02/01 | 89 | 91 | 89 | 90 | 883,000 |
2011/01/31 | 89 | 91 | 88 | 90 | 1,114,000 |
2011/01/28 | 93 | 94 | 91 | 91 | 2,575,000 |
2011/01/27 | 92 | 93 | 91 | 92 | 772,000 |
2011/01/26 | 91 | 93 | 90 | 91 | 1,078,000 |
2011/01/25 | 88 | 92 | 88 | 91 | 855,000 |
2011/01/24 | 87 | 88 | 86 | 87 | 352,000 |
2011/01/21 | 90 | 90 | 87 | 88 | 818,000 |
2011/01/20 | 90 | 90 | 88 | 89 | 268,000 |
2011/01/19 | 89 | 91 | 89 | 91 | 530,000 |
2011/01/18 | 87 | 88 | 86 | 88 | 631,000 |
2011/01/17 | 89 | 89 | 87 | 87 | 647,000 |
2011/01/14 | 90 | 91 | 88 | 89 | 578,000 |
2011/01/13 | 91 | 91 | 88 | 90 | 1,082,000 |
2011/01/12 | 91 | 92 | 88 | 88 | 1,023,000 |
2011/01/11 | 87 | 92 | 87 | 91 | 1,246,000 |
2011/01/07 | 87 | 88 | 86 | 87 | 625,000 |
2011/01/06 | 87 | 88 | 85 | 88 | 1,063,000 |
2011/01/05 | 83 | 86 | 82 | 85 | 1,073,000 |
2011/01/04 | 81 | 83 | 80 | 82 | 286,000 |