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 |
|---|---|---|---|---|---|
| 2013/12/30 | 308 | 332 | 307 | 323 | 31,465,000 |
| 2013/12/27 | 302 | 309 | 294 | 306 | 8,755,000 |
| 2013/12/26 | 299 | 307 | 297 | 305 | 9,693,000 |
| 2013/12/25 | 272 | 297 | 272 | 297 | 14,122,000 |
| 2013/12/24 | 278 | 279 | 271 | 273 | 3,893,000 |
| 2013/12/20 | 282 | 283 | 276 | 279 | 4,158,000 |
| 2013/12/19 | 288 | 290 | 280 | 283 | 3,450,000 |
| 2013/12/18 | 280 | 283 | 279 | 281 | 2,182,000 |
| 2013/12/17 | 282 | 287 | 279 | 281 | 3,357,000 |
| 2013/12/16 | 284 | 285 | 279 | 279 | 3,284,000 |
| 2013/12/13 | 291 | 292 | 285 | 287 | 3,452,000 |
| 2013/12/12 | 300 | 304 | 291 | 294 | 6,287,000 |
| 2013/12/11 | 280 | 307 | 279 | 301 | 16,346,000 |
| 2013/12/10 | 283 | 284 | 279 | 284 | 5,003,000 |
| 2013/12/09 | 295 | 297 | 284 | 286 | 6,595,000 |
| 2013/12/06 | 299 | 302 | 291 | 295 | 5,001,000 |
| 2013/12/05 | 300 | 307 | 300 | 300 | 3,957,000 |
| 2013/12/04 | 300 | 304 | 299 | 302 | 2,474,000 |
| 2013/12/03 | 308 | 308 | 303 | 304 | 2,311,000 |
| 2013/12/02 | 310 | 311 | 305 | 308 | 1,924,000 |
| 2013/11/29 | 305 | 311 | 304 | 309 | 4,469,000 |
| 2013/11/28 | 307 | 308 | 301 | 307 | 3,187,000 |
| 2013/11/27 | 311 | 314 | 303 | 305 | 5,226,000 |
| 2013/11/26 | 306 | 315 | 301 | 315 | 10,583,000 |
| 2013/11/25 | 306 | 307 | 295 | 298 | 7,777,000 |
| 2013/11/22 | 316 | 317 | 304 | 307 | 10,397,000 |
| 2013/11/21 | 324 | 326 | 307 | 313 | 15,567,000 |
| 2013/11/20 | 329 | 331 | 324 | 324 | 4,647,000 |
| 2013/11/19 | 325 | 334 | 324 | 329 | 11,909,000 |
| 2013/11/18 | 328 | 328 | 323 | 325 | 5,728,000 |
| 2013/11/15 | 326 | 330 | 322 | 324 | 6,717,000 |
| 2013/11/14 | 325 | 335 | 320 | 325 | 15,294,000 |
| 2013/11/13 | 322 | 326 | 316 | 319 | 6,428,000 |
| 2013/11/12 | 323 | 332 | 313 | 322 | 16,136,000 |
| 2013/11/11 | 350 | 362 | 320 | 323 | 58,000,000 |
| 2013/11/08 | 320 | 331 | 318 | 328 | 6,914,000 |
| 2013/11/07 | 330 | 340 | 321 | 322 | 17,800,000 |
| 2013/11/06 | 318 | 332 | 314 | 328 | 12,832,000 |
| 2013/11/05 | 324 | 326 | 314 | 317 | 7,856,000 |
| 2013/11/01 | 321 | 326 | 306 | 321 | 13,932,000 |
| 2013/10/31 | 332 | 340 | 316 | 320 | 16,331,000 |
| 2013/10/30 | 343 | 355 | 330 | 336 | 48,203,000 |
| 2013/10/29 | 336 | 344 | 330 | 336 | 23,418,000 |
| 2013/10/28 | 335 | 346 | 327 | 343 | 45,083,000 |
| 2013/10/25 | 330 | 333 | 322 | 325 | 20,189,000 |
| 2013/10/24 | 313 | 333 | 312 | 328 | 19,414,000 |
| 2013/10/23 | 322 | 336 | 315 | 317 | 28,404,000 |
| 2013/10/22 | 320 | 338 | 312 | 330 | 54,373,000 |
| 2013/10/21 | 318 | 324 | 309 | 317 | 18,548,000 |
| 2013/10/18 | 283 | 323 | 281 | 321 | 29,646,000 |
| 2013/10/17 | 290 | 292 | 282 | 283 | 4,262,000 |
| 2013/10/16 | 287 | 291 | 278 | 282 | 7,740,000 |
| 2013/10/15 | 304 | 309 | 292 | 292 | 15,528,000 |
| 2013/10/11 | 290 | 292 | 284 | 288 | 6,514,000 |
| 2013/10/10 | 282 | 295 | 279 | 283 | 14,392,000 |
| 2013/10/09 | 272 | 284 | 265 | 279 | 9,308,000 |
| 2013/10/08 | 263 | 286 | 263 | 278 | 17,413,000 |
| 2013/10/07 | 276 | 282 | 262 | 262 | 9,386,000 |
| 2013/10/04 | 296 | 300 | 272 | 273 | 14,640,000 |
| 2013/10/03 | 305 | 307 | 292 | 300 | 6,467,000 |
| 2013/10/02 | 317 | 321 | 303 | 309 | 6,691,000 |
| 2013/10/01 | 317 | 325 | 310 | 315 | 9,762,000 |
| 2013/09/30 | 308 | 329 | 306 | 312 | 11,372,000 |
| 2013/09/27 | 313 | 330 | 306 | 312 | 11,530,000 |
| 2013/09/26 | 300 | 318 | 294 | 313 | 17,739,000 |
| 2013/09/25 | 321 | 327 | 295 | 298 | 11,524,000 |
| 2013/09/24 | 312 | 336 | 311 | 330 | 16,548,000 |
| 2013/09/20 | 316 | 333 | 308 | 320 | 14,019,000 |
| 2013/09/19 | 340 | 350 | 323 | 330 | 38,458,000 |
| 2013/09/18 | 350 | 351 | 310 | 317 | 58,047,000 |
| 2013/09/17 | 311 | 381 | 310 | 356 | 170,803,000 |
| 2013/09/13 | 289 | 323 | 283 | 301 | 237,974,000 |
| 2013/09/12 | 246 | 309 | 240 | 302 | 211,095,000 |
| 2013/09/11 | 260 | 277 | 235 | 254 | 252,065,000 |
| 2013/09/10 | 233 | 240 | 232 | 240 | 17,940,000 |
| 2013/09/09 | 170 | 190 | 164 | 190 | 34,972,000 |
| 2013/09/06 | 149 | 149 | 137 | 140 | 9,810,000 |
| 2013/09/05 | 152 | 153 | 147 | 149 | 11,467,000 |
| 2013/09/04 | 149 | 156 | 144 | 154 | 35,700,000 |
| 2013/09/03 | 117 | 167 | 117 | 149 | 54,409,000 |
| 2013/09/02 | 113 | 117 | 113 | 117 | 878,000 |
| 2013/08/30 | 114 | 115 | 112 | 113 | 451,000 |
| 2013/08/29 | 114 | 115 | 113 | 113 | 261,000 |
| 2013/08/28 | 115 | 115 | 113 | 114 | 656,000 |
| 2013/08/27 | 118 | 118 | 116 | 117 | 389,000 |
| 2013/08/26 | 118 | 120 | 116 | 118 | 798,000 |
| 2013/08/23 | 117 | 118 | 116 | 117 | 535,000 |
| 2013/08/22 | 115 | 117 | 114 | 115 | 540,000 |
| 2013/08/21 | 116 | 116 | 113 | 114 | 684,000 |
| 2013/08/20 | 117 | 119 | 116 | 116 | 317,000 |
| 2013/08/19 | 116 | 119 | 116 | 118 | 288,000 |
| 2013/08/16 | 115 | 117 | 115 | 116 | 257,000 |
| 2013/08/15 | 117 | 118 | 116 | 116 | 357,000 |
| 2013/08/14 | 119 | 119 | 117 | 119 | 481,000 |
| 2013/08/13 | 118 | 118 | 116 | 118 | 327,000 |
| 2013/08/12 | 117 | 118 | 115 | 116 | 439,000 |
| 2013/08/09 | 116 | 117 | 115 | 116 | 387,000 |
| 2013/08/08 | 115 | 117 | 115 | 115 | 519,000 |
| 2013/08/07 | 118 | 118 | 115 | 116 | 573,000 |
| 2013/08/06 | 118 | 119 | 116 | 119 | 390,000 |
| 2013/08/05 | 118 | 120 | 117 | 117 | 701,000 |
| 2013/08/02 | 114 | 117 | 114 | 117 | 823,000 |
| 2013/08/01 | 112 | 114 | 112 | 114 | 484,000 |
| 2013/07/31 | 113 | 114 | 111 | 112 | 407,000 |
| 2013/07/30 | 110 | 115 | 110 | 114 | 903,000 |
| 2013/07/29 | 114 | 115 | 110 | 110 | 685,000 |
| 2013/07/26 | 120 | 120 | 116 | 116 | 785,000 |
| 2013/07/25 | 122 | 122 | 119 | 119 | 742,000 |
| 2013/07/24 | 123 | 123 | 122 | 123 | 304,000 |
| 2013/07/23 | 124 | 124 | 122 | 123 | 428,000 |
| 2013/07/22 | 125 | 125 | 123 | 125 | 966,000 |
| 2013/07/19 | 125 | 126 | 121 | 124 | 1,202,000 |
| 2013/07/18 | 124 | 127 | 124 | 126 | 860,000 |
| 2013/07/17 | 123 | 125 | 122 | 124 | 887,000 |
| 2013/07/16 | 124 | 126 | 123 | 126 | 2,000,000 |
| 2013/07/12 | 120 | 125 | 119 | 122 | 2,596,000 |
| 2013/07/11 | 116 | 121 | 116 | 120 | 1,453,000 |
| 2013/07/10 | 118 | 120 | 116 | 117 | 1,227,000 |
| 2013/07/09 | 119 | 120 | 117 | 118 | 984,000 |
| 2013/07/08 | 120 | 123 | 118 | 118 | 1,142,000 |
| 2013/07/05 | 116 | 120 | 116 | 119 | 2,208,000 |
| 2013/07/04 | 116 | 117 | 115 | 115 | 813,000 |
| 2013/07/03 | 117 | 117 | 114 | 115 | 837,000 |
| 2013/07/02 | 116 | 117 | 114 | 117 | 1,296,000 |
| 2013/07/01 | 113 | 116 | 113 | 115 | 1,277,000 |
| 2013/06/28 | 109 | 113 | 108 | 112 | 1,304,000 |
| 2013/06/27 | 107 | 108 | 106 | 107 | 975,000 |
| 2013/06/26 | 110 | 110 | 106 | 106 | 635,000 |
| 2013/06/25 | 110 | 110 | 107 | 107 | 475,000 |
| 2013/06/24 | 109 | 110 | 107 | 108 | 703,000 |
| 2013/06/21 | 106 | 108 | 104 | 108 | 896,000 |
| 2013/06/20 | 109 | 110 | 108 | 108 | 757,000 |
| 2013/06/19 | 109 | 111 | 108 | 110 | 720,000 |
| 2013/06/18 | 110 | 110 | 108 | 108 | 363,000 |
| 2013/06/17 | 106 | 109 | 105 | 107 | 1,088,000 |
| 2013/06/14 | 106 | 106 | 104 | 104 | 1,073,000 |
| 2013/06/13 | 107 | 107 | 104 | 104 | 841,000 |
| 2013/06/12 | 105 | 109 | 104 | 107 | 1,156,000 |
| 2013/06/11 | 110 | 111 | 107 | 107 | 1,048,000 |
| 2013/06/10 | 108 | 110 | 107 | 109 | 1,274,000 |
| 2013/06/07 | 106 | 107 | 101 | 104 | 1,468,000 |
| 2013/06/06 | 110 | 113 | 106 | 106 | 2,066,000 |
| 2013/06/05 | 113 | 120 | 111 | 111 | 2,090,000 |
| 2013/06/04 | 112 | 114 | 108 | 113 | 1,768,000 |
| 2013/06/03 | 115 | 115 | 111 | 111 | 1,185,000 |
| 2013/05/31 | 118 | 119 | 115 | 116 | 860,000 |
| 2013/05/30 | 118 | 120 | 115 | 115 | 1,081,000 |
| 2013/05/29 | 121 | 122 | 118 | 120 | 1,198,000 |
| 2013/05/28 | 115 | 119 | 115 | 118 | 1,028,000 |
| 2013/05/27 | 122 | 122 | 117 | 117 | 1,371,000 |
| 2013/05/24 | 126 | 129 | 121 | 124 | 1,846,000 |
| 2013/05/23 | 133 | 135 | 125 | 125 | 2,252,000 |
| 2013/05/22 | 132 | 136 | 132 | 133 | 2,967,000 |
| 2013/05/21 | 133 | 134 | 132 | 132 | 701,000 |
| 2013/05/20 | 134 | 135 | 132 | 133 | 906,000 |
| 2013/05/17 | 126 | 133 | 125 | 132 | 1,520,000 |
| 2013/05/16 | 130 | 131 | 123 | 126 | 2,141,000 |
| 2013/05/15 | 138 | 138 | 130 | 130 | 2,728,000 |
| 2013/05/14 | 135 | 140 | 135 | 137 | 3,376,000 |
| 2013/05/13 | 136 | 136 | 134 | 134 | 1,036,000 |
| 2013/05/10 | 135 | 135 | 133 | 133 | 1,147,000 |
| 2013/05/09 | 136 | 136 | 133 | 133 | 678,000 |
| 2013/05/08 | 136 | 138 | 135 | 136 | 1,995,000 |
| 2013/05/07 | 135 | 136 | 134 | 134 | 695,000 |
| 2013/05/02 | 134 | 135 | 131 | 133 | 1,045,000 |
| 2013/05/01 | 136 | 137 | 134 | 134 | 949,000 |
| 2013/04/30 | 133 | 136 | 133 | 135 | 642,000 |
| 2013/04/26 | 135 | 138 | 133 | 133 | 1,850,000 |
| 2013/04/25 | 135 | 136 | 133 | 134 | 1,884,000 |
| 2013/04/24 | 140 | 140 | 136 | 137 | 1,884,000 |
| 2013/04/23 | 140 | 142 | 136 | 138 | 7,320,000 |
| 2013/04/22 | 133 | 139 | 132 | 138 | 6,919,000 |
| 2013/04/19 | 132 | 132 | 129 | 132 | 1,451,000 |
| 2013/04/18 | 132 | 135 | 130 | 131 | 3,246,000 |
| 2013/04/17 | 129 | 135 | 129 | 133 | 3,263,000 |
| 2013/04/16 | 127 | 129 | 127 | 128 | 1,031,000 |
| 2013/04/15 | 133 | 133 | 129 | 130 | 1,377,000 |
| 2013/04/12 | 133 | 135 | 131 | 132 | 1,738,000 |
| 2013/04/11 | 136 | 137 | 131 | 133 | 2,484,000 |
| 2013/04/10 | 135 | 137 | 133 | 135 | 3,608,000 |
| 2013/04/09 | 132 | 134 | 129 | 132 | 3,904,000 |
| 2013/04/08 | 128 | 133 | 126 | 133 | 4,223,000 |
| 2013/04/05 | 129 | 129 | 125 | 127 | 2,747,000 |
| 2013/04/04 | 124 | 128 | 122 | 128 | 3,232,000 |
| 2013/04/03 | 119 | 130 | 119 | 128 | 13,273,000 |
| 2013/04/02 | 117 | 118 | 114 | 117 | 1,720,000 |
| 2013/04/01 | 117 | 120 | 116 | 116 | 1,843,000 |
| 2013/03/29 | 118 | 118 | 115 | 116 | 776,000 |
| 2013/03/28 | 118 | 118 | 116 | 117 | 627,000 |
| 2013/03/27 | 116 | 119 | 116 | 119 | 761,000 |
| 2013/03/26 | 117 | 118 | 116 | 116 | 632,000 |
| 2013/03/25 | 118 | 119 | 117 | 118 | 974,000 |
| 2013/03/22 | 121 | 121 | 117 | 117 | 2,141,000 |
| 2013/03/21 | 116 | 121 | 115 | 121 | 3,123,000 |
| 2013/03/19 | 117 | 118 | 115 | 117 | 819,000 |
| 2013/03/18 | 116 | 117 | 115 | 115 | 560,000 |
| 2013/03/15 | 116 | 117 | 115 | 117 | 1,572,000 |
| 2013/03/14 | 118 | 118 | 116 | 116 | 821,000 |
| 2013/03/13 | 117 | 119 | 117 | 117 | 815,000 |
| 2013/03/12 | 120 | 120 | 117 | 117 | 1,391,000 |
| 2013/03/11 | 119 | 121 | 118 | 120 | 1,461,000 |
| 2013/03/08 | 119 | 120 | 116 | 119 | 1,700,000 |
| 2013/03/07 | 120 | 121 | 119 | 119 | 689,000 |
| 2013/03/06 | 122 | 122 | 119 | 120 | 1,059,000 |
| 2013/03/05 | 122 | 123 | 118 | 119 | 1,359,000 |
| 2013/03/04 | 123 | 124 | 121 | 121 | 1,135,000 |
| 2013/03/01 | 120 | 123 | 120 | 123 | 1,451,000 |
| 2013/02/28 | 120 | 122 | 118 | 119 | 1,781,000 |
| 2013/02/27 | 115 | 123 | 114 | 121 | 3,937,000 |
| 2013/02/26 | 114 | 115 | 114 | 115 | 958,000 |
| 2013/02/25 | 117 | 117 | 114 | 116 | 1,637,000 |
| 2013/02/22 | 116 | 117 | 114 | 116 | 1,156,000 |
| 2013/02/21 | 117 | 120 | 117 | 117 | 1,036,000 |
| 2013/02/20 | 116 | 118 | 116 | 118 | 1,241,000 |
| 2013/02/19 | 114 | 119 | 114 | 117 | 2,009,000 |
| 2013/02/18 | 112 | 116 | 112 | 113 | 2,381,000 |
| 2013/02/15 | 113 | 113 | 110 | 111 | 2,521,000 |
| 2013/02/14 | 115 | 117 | 111 | 114 | 7,007,000 |
| 2013/02/13 | 127 | 128 | 125 | 125 | 1,761,000 |
| 2013/02/12 | 135 | 135 | 129 | 129 | 2,556,000 |
| 2013/02/08 | 137 | 137 | 132 | 133 | 1,908,000 |
| 2013/02/07 | 133 | 137 | 132 | 136 | 2,823,000 |
| 2013/02/06 | 134 | 135 | 132 | 133 | 2,042,000 |
| 2013/02/05 | 133 | 136 | 132 | 132 | 2,048,000 |
| 2013/02/04 | 139 | 140 | 133 | 135 | 3,412,000 |
| 2013/02/01 | 142 | 142 | 137 | 139 | 3,560,000 |
| 2013/01/31 | 142 | 142 | 136 | 142 | 8,189,000 |
| 2013/01/30 | 131 | 146 | 129 | 141 | 41,482,000 |
| 2013/01/29 | 122 | 124 | 120 | 121 | 1,291,000 |
| 2013/01/28 | 125 | 125 | 122 | 123 | 976,000 |
| 2013/01/25 | 126 | 127 | 123 | 125 | 1,397,000 |
| 2013/01/24 | 119 | 123 | 118 | 123 | 1,188,000 |
| 2013/01/23 | 123 | 124 | 118 | 118 | 1,320,000 |
| 2013/01/22 | 126 | 126 | 123 | 124 | 691,000 |
| 2013/01/21 | 124 | 126 | 121 | 126 | 1,413,000 |
| 2013/01/18 | 126 | 127 | 123 | 124 | 1,372,000 |
| 2013/01/17 | 129 | 130 | 121 | 124 | 2,556,000 |
| 2013/01/16 | 131 | 134 | 129 | 130 | 2,231,000 |
| 2013/01/15 | 134 | 135 | 131 | 131 | 1,717,000 |
| 2013/01/11 | 136 | 136 | 132 | 132 | 1,229,000 |
| 2013/01/10 | 137 | 138 | 134 | 134 | 1,763,000 |
| 2013/01/09 | 132 | 136 | 129 | 135 | 3,500,000 |
| 2013/01/08 | 135 | 139 | 131 | 133 | 4,539,000 |
| 2013/01/07 | 132 | 137 | 129 | 135 | 4,386,000 |
| 2013/01/04 | 134 | 134 | 130 | 132 | 1,173,000 |