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 |
---|---|---|---|---|---|
2012/12/28 | 133 | 133 | 128 | 130 | 1,183,000 |
2012/12/27 | 134 | 136 | 132 | 133 | 2,073,000 |
2012/12/26 | 132 | 134 | 130 | 132 | 1,473,000 |
2012/12/25 | 129 | 132 | 128 | 131 | 1,852,000 |
2012/12/21 | 134 | 134 | 126 | 127 | 2,451,000 |
2012/12/20 | 131 | 133 | 129 | 130 | 2,271,000 |
2012/12/19 | 130 | 133 | 129 | 131 | 3,641,000 |
2012/12/18 | 125 | 129 | 125 | 128 | 2,583,000 |
2012/12/17 | 125 | 126 | 123 | 125 | 2,340,000 |
2012/12/14 | 120 | 123 | 119 | 123 | 2,826,000 |
2012/12/13 | 120 | 121 | 119 | 120 | 2,659,000 |
2012/12/12 | 116 | 119 | 115 | 118 | 1,639,000 |
2012/12/11 | 116 | 116 | 113 | 116 | 1,350,000 |
2012/12/10 | 121 | 122 | 115 | 117 | 2,228,000 |
2012/12/07 | 117 | 120 | 115 | 120 | 2,268,000 |
2012/12/06 | 115 | 117 | 114 | 117 | 1,562,000 |
2012/12/05 | 115 | 116 | 113 | 113 | 1,722,000 |
2012/12/04 | 112 | 117 | 111 | 114 | 3,965,000 |
2012/12/03 | 110 | 114 | 109 | 111 | 3,797,000 |
2012/11/30 | 107 | 108 | 106 | 106 | 503,000 |
2012/11/29 | 105 | 108 | 104 | 107 | 1,407,000 |
2012/11/28 | 107 | 107 | 104 | 104 | 681,000 |
2012/11/27 | 103 | 108 | 103 | 108 | 1,551,000 |
2012/11/26 | 104 | 105 | 103 | 103 | 413,000 |
2012/11/22 | 104 | 105 | 104 | 104 | 477,000 |
2012/11/21 | 104 | 105 | 103 | 104 | 500,000 |
2012/11/20 | 104 | 104 | 103 | 104 | 541,000 |
2012/11/19 | 103 | 106 | 103 | 104 | 1,236,000 |
2012/11/16 | 101 | 102 | 99 | 102 | 764,000 |
2012/11/15 | 96 | 101 | 96 | 101 | 1,198,000 |
2012/11/14 | 93 | 96 | 93 | 95 | 903,000 |
2012/11/13 | 96 | 96 | 92 | 92 | 845,000 |
2012/11/12 | 97 | 97 | 95 | 96 | 431,000 |
2012/11/09 | 96 | 97 | 96 | 97 | 283,000 |
2012/11/08 | 99 | 99 | 97 | 98 | 785,000 |
2012/11/07 | 101 | 101 | 99 | 99 | 351,000 |
2012/11/06 | 101 | 101 | 100 | 100 | 149,000 |
2012/11/05 | 100 | 101 | 100 | 100 | 343,000 |
2012/11/02 | 102 | 102 | 101 | 101 | 304,000 |
2012/11/01 | 102 | 102 | 100 | 102 | 311,000 |
2012/10/31 | 102 | 103 | 101 | 102 | 355,000 |
2012/10/30 | 101 | 103 | 100 | 103 | 512,000 |
2012/10/29 | 103 | 104 | 100 | 101 | 850,000 |
2012/10/26 | 103 | 105 | 102 | 103 | 1,209,000 |
2012/10/25 | 100 | 105 | 99 | 104 | 2,317,000 |
2012/10/24 | 100 | 102 | 99 | 100 | 482,000 |
2012/10/23 | 103 | 103 | 100 | 100 | 769,000 |
2012/10/22 | 102 | 103 | 100 | 102 | 622,000 |
2012/10/19 | 101 | 103 | 100 | 103 | 309,000 |
2012/10/18 | 103 | 103 | 101 | 101 | 297,000 |
2012/10/17 | 102 | 104 | 101 | 102 | 430,000 |
2012/10/16 | 99 | 101 | 99 | 101 | 320,000 |
2012/10/15 | 99 | 100 | 98 | 99 | 236,000 |
2012/10/12 | 99 | 101 | 99 | 99 | 327,000 |
2012/10/11 | 99 | 101 | 98 | 99 | 600,000 |
2012/10/10 | 100 | 101 | 98 | 99 | 591,000 |
2012/10/09 | 103 | 104 | 101 | 101 | 503,000 |
2012/10/05 | 104 | 105 | 103 | 105 | 298,000 |
2012/10/04 | 104 | 105 | 103 | 103 | 392,000 |
2012/10/03 | 103 | 106 | 103 | 104 | 640,000 |
2012/10/02 | 106 | 106 | 103 | 103 | 439,000 |
2012/10/01 | 106 | 108 | 104 | 105 | 769,000 |
2012/09/28 | 107 | 108 | 106 | 106 | 995,000 |
2012/09/27 | 104 | 107 | 103 | 106 | 1,061,000 |
2012/09/26 | 103 | 105 | 103 | 104 | 789,000 |
2012/09/25 | 104 | 104 | 103 | 104 | 364,000 |
2012/09/24 | 104 | 105 | 102 | 104 | 459,000 |
2012/09/21 | 103 | 106 | 103 | 104 | 866,000 |
2012/09/20 | 104 | 107 | 103 | 103 | 816,000 |
2012/09/19 | 102 | 104 | 101 | 103 | 847,000 |
2012/09/18 | 99 | 102 | 98 | 102 | 1,359,000 |
2012/09/14 | 98 | 99 | 97 | 97 | 648,000 |
2012/09/13 | 98 | 98 | 97 | 97 | 189,000 |
2012/09/12 | 97 | 99 | 97 | 97 | 503,000 |
2012/09/11 | 99 | 99 | 97 | 99 | 488,000 |
2012/09/10 | 97 | 100 | 97 | 99 | 505,000 |
2012/09/07 | 100 | 100 | 97 | 97 | 851,000 |
2012/09/06 | 96 | 99 | 95 | 96 | 825,000 |
2012/09/05 | 99 | 100 | 95 | 95 | 805,000 |
2012/09/04 | 99 | 100 | 98 | 99 | 346,000 |
2012/09/03 | 100 | 100 | 98 | 99 | 515,000 |
2012/08/31 | 100 | 100 | 98 | 98 | 484,000 |
2012/08/30 | 102 | 102 | 100 | 100 | 652,000 |
2012/08/29 | 101 | 103 | 100 | 100 | 682,000 |
2012/08/28 | 104 | 104 | 101 | 102 | 374,000 |
2012/08/27 | 108 | 108 | 104 | 104 | 360,000 |
2012/08/24 | 108 | 108 | 107 | 107 | 282,000 |
2012/08/23 | 108 | 109 | 107 | 108 | 196,000 |
2012/08/22 | 108 | 110 | 108 | 109 | 182,000 |
2012/08/21 | 109 | 111 | 108 | 109 | 343,000 |
2012/08/20 | 111 | 111 | 108 | 110 | 483,000 |
2012/08/17 | 110 | 111 | 110 | 110 | 285,000 |
2012/08/16 | 109 | 110 | 108 | 110 | 351,000 |
2012/08/15 | 107 | 113 | 107 | 109 | 1,293,000 |
2012/08/14 | 105 | 107 | 105 | 107 | 473,000 |
2012/08/13 | 106 | 106 | 104 | 105 | 209,000 |
2012/08/10 | 105 | 106 | 104 | 106 | 363,000 |
2012/08/09 | 106 | 107 | 105 | 107 | 413,000 |
2012/08/08 | 103 | 107 | 102 | 103 | 1,376,000 |
2012/08/07 | 102 | 105 | 101 | 103 | 935,000 |
2012/08/06 | 106 | 107 | 104 | 106 | 518,000 |
2012/08/03 | 109 | 109 | 104 | 105 | 449,000 |
2012/08/02 | 111 | 111 | 109 | 110 | 368,000 |
2012/08/01 | 111 | 111 | 108 | 110 | 438,000 |
2012/07/31 | 109 | 113 | 108 | 112 | 784,000 |
2012/07/30 | 107 | 108 | 106 | 108 | 610,000 |
2012/07/27 | 106 | 107 | 103 | 105 | 737,000 |
2012/07/26 | 101 | 104 | 99 | 104 | 854,000 |
2012/07/25 | 101 | 102 | 99 | 99 | 669,000 |
2012/07/24 | 99 | 102 | 98 | 101 | 783,000 |
2012/07/23 | 103 | 104 | 101 | 101 | 860,000 |
2012/07/20 | 112 | 112 | 105 | 107 | 786,000 |
2012/07/19 | 110 | 114 | 110 | 111 | 627,000 |
2012/07/18 | 113 | 114 | 109 | 110 | 397,000 |
2012/07/17 | 114 | 115 | 112 | 113 | 793,000 |
2012/07/13 | 111 | 117 | 111 | 115 | 889,000 |
2012/07/12 | 117 | 117 | 111 | 112 | 683,000 |
2012/07/11 | 119 | 119 | 115 | 117 | 706,000 |
2012/07/10 | 120 | 121 | 118 | 118 | 1,954,000 |
2012/07/09 | 116 | 116 | 114 | 115 | 683,000 |
2012/07/06 | 116 | 119 | 115 | 117 | 931,000 |
2012/07/05 | 119 | 120 | 116 | 116 | 784,000 |
2012/07/04 | 123 | 124 | 118 | 119 | 1,741,000 |
2012/07/03 | 118 | 124 | 116 | 124 | 2,702,000 |
2012/07/02 | 118 | 120 | 116 | 119 | 2,347,000 |
2012/06/29 | 115 | 118 | 112 | 114 | 1,552,000 |
2012/06/28 | 117 | 119 | 114 | 116 | 2,033,000 |
2012/06/27 | 102 | 114 | 102 | 113 | 1,616,000 |
2012/06/26 | 104 | 105 | 102 | 102 | 455,000 |
2012/06/25 | 106 | 107 | 105 | 105 | 1,129,000 |
2012/06/22 | 98 | 104 | 98 | 103 | 1,749,000 |
2012/06/21 | 100 | 101 | 98 | 101 | 891,000 |
2012/06/20 | 98 | 99 | 97 | 98 | 421,000 |
2012/06/19 | 97 | 98 | 95 | 96 | 428,000 |
2012/06/18 | 97 | 98 | 96 | 98 | 651,000 |
2012/06/15 | 95 | 95 | 92 | 93 | 405,000 |
2012/06/14 | 95 | 95 | 93 | 95 | 235,000 |
2012/06/13 | 97 | 97 | 95 | 95 | 390,000 |
2012/06/12 | 92 | 96 | 91 | 96 | 563,000 |
2012/06/11 | 96 | 97 | 95 | 95 | 573,000 |
2012/06/08 | 94 | 94 | 92 | 93 | 656,000 |
2012/06/07 | 96 | 97 | 94 | 95 | 541,000 |
2012/06/06 | 89 | 93 | 89 | 93 | 602,000 |
2012/06/05 | 88 | 90 | 86 | 90 | 584,000 |
2012/06/04 | 87 | 88 | 83 | 84 | 1,241,000 |
2012/06/01 | 96 | 96 | 92 | 92 | 622,000 |
2012/05/31 | 94 | 97 | 94 | 96 | 513,000 |
2012/05/30 | 99 | 101 | 96 | 98 | 470,000 |
2012/05/29 | 97 | 99 | 93 | 99 | 1,055,000 |
2012/05/28 | 101 | 101 | 96 | 98 | 716,000 |
2012/05/25 | 104 | 104 | 100 | 101 | 929,000 |
2012/05/24 | 99 | 104 | 98 | 103 | 1,786,000 |
2012/05/23 | 101 | 101 | 97 | 97 | 909,000 |
2012/05/22 | 105 | 105 | 101 | 101 | 628,000 |
2012/05/21 | 100 | 102 | 99 | 101 | 410,000 |
2012/05/18 | 97 | 98 | 96 | 98 | 524,000 |
2012/05/17 | 96 | 102 | 95 | 102 | 608,000 |
2012/05/16 | 96 | 100 | 94 | 97 | 1,153,000 |
2012/05/15 | 92 | 97 | 90 | 97 | 1,488,000 |
2012/05/14 | 98 | 100 | 95 | 95 | 1,094,000 |
2012/05/11 | 108 | 108 | 99 | 100 | 1,244,000 |
2012/05/10 | 105 | 108 | 103 | 108 | 808,000 |
2012/05/09 | 108 | 109 | 105 | 105 | 599,000 |
2012/05/08 | 108 | 111 | 108 | 111 | 551,000 |
2012/05/07 | 109 | 110 | 107 | 107 | 872,000 |
2012/05/02 | 114 | 114 | 112 | 112 | 609,000 |
2012/05/01 | 115 | 115 | 113 | 114 | 598,000 |
2012/04/27 | 118 | 119 | 115 | 116 | 681,000 |
2012/04/26 | 119 | 119 | 117 | 119 | 625,000 |
2012/04/25 | 116 | 119 | 115 | 118 | 1,233,000 |
2012/04/24 | 120 | 121 | 118 | 119 | 1,107,000 |
2012/04/23 | 123 | 124 | 120 | 120 | 562,000 |
2012/04/20 | 123 | 124 | 121 | 123 | 1,249,000 |
2012/04/19 | 124 | 124 | 123 | 123 | 520,000 |
2012/04/18 | 126 | 127 | 124 | 125 | 1,492,000 |
2012/04/17 | 125 | 126 | 123 | 125 | 1,050,000 |
2012/04/16 | 124 | 126 | 124 | 126 | 894,000 |
2012/04/13 | 122 | 128 | 122 | 126 | 1,578,000 |
2012/04/12 | 123 | 123 | 119 | 120 | 1,655,000 |
2012/04/11 | 122 | 124 | 122 | 123 | 1,153,000 |
2012/04/10 | 125 | 126 | 123 | 124 | 823,000 |
2012/04/09 | 125 | 126 | 123 | 124 | 1,004,000 |
2012/04/06 | 128 | 128 | 125 | 126 | 831,000 |
2012/04/05 | 128 | 129 | 125 | 128 | 1,493,000 |
2012/04/04 | 131 | 133 | 128 | 130 | 2,811,000 |
2012/04/03 | 133 | 134 | 131 | 131 | 2,014,000 |
2012/04/02 | 134 | 134 | 131 | 132 | 2,733,000 |
2012/03/30 | 133 | 133 | 131 | 131 | 1,323,000 |
2012/03/29 | 129 | 133 | 129 | 133 | 2,519,000 |
2012/03/28 | 129 | 130 | 128 | 128 | 824,000 |
2012/03/27 | 129 | 130 | 128 | 130 | 1,509,000 |
2012/03/26 | 131 | 132 | 129 | 129 | 858,000 |
2012/03/23 | 133 | 133 | 130 | 131 | 1,818,000 |
2012/03/22 | 133 | 134 | 132 | 133 | 1,014,000 |
2012/03/21 | 135 | 136 | 132 | 132 | 2,436,000 |
2012/03/19 | 135 | 138 | 134 | 135 | 7,758,000 |
2012/03/16 | 131 | 131 | 129 | 130 | 1,871,000 |
2012/03/15 | 133 | 134 | 130 | 131 | 3,633,000 |
2012/03/14 | 134 | 136 | 133 | 133 | 3,314,000 |
2012/03/13 | 135 | 137 | 133 | 135 | 3,896,000 |
2012/03/12 | 138 | 140 | 133 | 135 | 11,057,000 |
2012/03/09 | 138 | 140 | 137 | 140 | 11,490,000 |
2012/03/08 | 135 | 144 | 135 | 142 | 49,784,000 |
2012/03/07 | 132 | 140 | 128 | 137 | 54,219,000 |
2012/03/06 | 115 | 119 | 115 | 118 | 1,757,000 |
2012/03/05 | 114 | 116 | 113 | 115 | 1,323,000 |
2012/03/02 | 110 | 113 | 109 | 113 | 748,000 |
2012/03/01 | 113 | 113 | 109 | 109 | 1,088,000 |
2012/02/29 | 113 | 115 | 111 | 113 | 1,384,000 |
2012/02/28 | 115 | 115 | 111 | 113 | 1,199,000 |
2012/02/27 | 116 | 117 | 115 | 116 | 742,000 |
2012/02/24 | 117 | 118 | 116 | 116 | 873,000 |
2012/02/23 | 117 | 118 | 117 | 118 | 904,000 |
2012/02/22 | 115 | 118 | 113 | 118 | 2,452,000 |
2012/02/21 | 110 | 116 | 110 | 114 | 3,457,000 |
2012/02/20 | 113 | 114 | 110 | 110 | 2,139,000 |
2012/02/17 | 121 | 122 | 115 | 116 | 3,452,000 |
2012/02/16 | 122 | 124 | 120 | 120 | 1,552,000 |
2012/02/15 | 121 | 122 | 120 | 122 | 801,000 |
2012/02/14 | 120 | 122 | 120 | 120 | 1,414,000 |
2012/02/13 | 118 | 122 | 118 | 120 | 2,725,000 |
2012/02/10 | 126 | 130 | 126 | 127 | 1,917,000 |
2012/02/09 | 130 | 132 | 126 | 126 | 2,587,000 |
2012/02/08 | 128 | 133 | 128 | 131 | 5,317,000 |
2012/02/07 | 128 | 130 | 126 | 126 | 3,969,000 |
2012/02/06 | 123 | 129 | 122 | 128 | 3,742,000 |
2012/02/03 | 122 | 124 | 120 | 122 | 2,408,000 |
2012/02/02 | 125 | 125 | 120 | 122 | 2,127,000 |
2012/02/01 | 118 | 126 | 118 | 123 | 4,776,000 |
2012/01/31 | 117 | 118 | 117 | 117 | 505,000 |
2012/01/30 | 118 | 119 | 117 | 117 | 966,000 |
2012/01/27 | 117 | 119 | 116 | 117 | 1,597,000 |
2012/01/26 | 119 | 120 | 116 | 117 | 1,428,000 |
2012/01/25 | 119 | 122 | 118 | 120 | 1,716,000 |
2012/01/24 | 122 | 122 | 118 | 120 | 1,107,000 |
2012/01/23 | 119 | 123 | 118 | 122 | 2,070,000 |
2012/01/20 | 122 | 122 | 117 | 118 | 2,114,000 |
2012/01/19 | 117 | 120 | 115 | 119 | 3,187,000 |
2012/01/18 | 124 | 125 | 115 | 118 | 6,520,000 |
2012/01/17 | 119 | 123 | 116 | 122 | 6,797,000 |
2012/01/16 | 108 | 118 | 107 | 117 | 4,552,000 |
2012/01/13 | 109 | 113 | 108 | 110 | 3,651,000 |
2012/01/12 | 109 | 110 | 105 | 107 | 2,374,000 |
2012/01/11 | 105 | 111 | 103 | 110 | 4,753,000 |
2012/01/10 | 100 | 106 | 99 | 106 | 4,070,000 |
2012/01/06 | 99 | 100 | 94 | 98 | 2,673,000 |
2012/01/05 | 91 | 104 | 90 | 99 | 5,315,000 |
2012/01/04 | 89 | 90 | 88 | 90 | 385,000 |