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 |
---|---|---|---|---|---|
2014/12/30 | 476 | 476 | 462 | 463 | 3,546,000 |
2014/12/29 | 475 | 484 | 461 | 471 | 6,505,000 |
2014/12/26 | 456 | 473 | 456 | 471 | 3,797,000 |
2014/12/25 | 453 | 460 | 453 | 455 | 3,008,000 |
2014/12/24 | 464 | 464 | 455 | 457 | 3,085,000 |
2014/12/22 | 466 | 468 | 456 | 465 | 3,298,000 |
2014/12/19 | 473 | 476 | 465 | 468 | 2,925,000 |
2014/12/18 | 466 | 470 | 461 | 466 | 2,606,000 |
2014/12/17 | 463 | 468 | 459 | 459 | 2,567,000 |
2014/12/16 | 468 | 472 | 460 | 461 | 1,921,000 |
2014/12/15 | 476 | 486 | 471 | 471 | 3,522,000 |
2014/12/12 | 462 | 481 | 462 | 478 | 4,663,000 |
2014/12/11 | 457 | 467 | 455 | 465 | 2,578,000 |
2014/12/10 | 451 | 464 | 451 | 460 | 2,410,000 |
2014/12/09 | 461 | 465 | 452 | 455 | 2,653,000 |
2014/12/08 | 466 | 468 | 461 | 462 | 2,078,000 |
2014/12/05 | 466 | 468 | 464 | 465 | 1,923,000 |
2014/12/04 | 479 | 481 | 469 | 470 | 2,433,000 |
2014/12/03 | 490 | 490 | 473 | 477 | 4,579,000 |
2014/12/02 | 475 | 491 | 472 | 486 | 6,351,000 |
2014/12/01 | 479 | 482 | 472 | 478 | 3,104,000 |
2014/11/28 | 464 | 483 | 459 | 481 | 9,612,000 |
2014/11/27 | 457 | 465 | 455 | 456 | 2,253,000 |
2014/11/26 | 457 | 460 | 453 | 456 | 1,310,000 |
2014/11/25 | 465 | 466 | 454 | 457 | 2,287,000 |
2014/11/21 | 461 | 466 | 458 | 463 | 2,429,000 |
2014/11/20 | 468 | 471 | 457 | 460 | 2,757,000 |
2014/11/19 | 457 | 476 | 457 | 467 | 4,858,000 |
2014/11/18 | 449 | 458 | 447 | 458 | 3,743,000 |
2014/11/17 | 458 | 458 | 445 | 445 | 4,221,000 |
2014/11/14 | 457 | 462 | 452 | 458 | 4,021,000 |
2014/11/13 | 453 | 466 | 451 | 454 | 5,418,000 |
2014/11/12 | 472 | 472 | 453 | 460 | 6,632,000 |
2014/11/11 | 469 | 471 | 464 | 470 | 3,197,000 |
2014/11/10 | 474 | 475 | 468 | 470 | 2,991,000 |
2014/11/07 | 482 | 482 | 473 | 476 | 3,990,000 |
2014/11/06 | 477 | 490 | 474 | 477 | 8,791,000 |
2014/11/05 | 481 | 483 | 473 | 477 | 4,086,000 |
2014/11/04 | 483 | 486 | 475 | 481 | 6,633,000 |
2014/10/31 | 473 | 481 | 465 | 478 | 6,134,000 |
2014/10/30 | 480 | 482 | 469 | 470 | 4,979,000 |
2014/10/29 | 483 | 485 | 479 | 481 | 3,697,000 |
2014/10/28 | 486 | 489 | 480 | 481 | 4,477,000 |
2014/10/27 | 484 | 490 | 478 | 488 | 4,627,000 |
2014/10/24 | 497 | 497 | 482 | 484 | 6,445,000 |
2014/10/23 | 487 | 497 | 485 | 491 | 8,534,000 |
2014/10/22 | 487 | 492 | 484 | 490 | 8,448,000 |
2014/10/21 | 480 | 493 | 476 | 479 | 11,431,000 |
2014/10/20 | 475 | 481 | 469 | 479 | 7,342,000 |
2014/10/17 | 458 | 475 | 456 | 459 | 11,269,000 |
2014/10/16 | 451 | 464 | 450 | 453 | 6,923,000 |
2014/10/15 | 457 | 464 | 452 | 462 | 5,866,000 |
2014/10/14 | 454 | 461 | 450 | 451 | 8,154,000 |
2014/10/10 | 453 | 468 | 445 | 465 | 10,634,000 |
2014/10/09 | 489 | 490 | 461 | 461 | 10,884,000 |
2014/10/08 | 482 | 487 | 481 | 485 | 5,534,000 |
2014/10/07 | 501 | 501 | 488 | 490 | 6,622,000 |
2014/10/06 | 503 | 507 | 496 | 501 | 7,155,000 |
2014/10/03 | 487 | 500 | 482 | 499 | 9,655,000 |
2014/10/02 | 483 | 493 | 481 | 484 | 10,556,000 |
2014/10/01 | 509 | 510 | 495 | 497 | 11,488,000 |
2014/09/30 | 516 | 523 | 496 | 509 | 15,649,000 |
2014/09/29 | 514 | 525 | 509 | 516 | 19,633,000 |
2014/09/26 | 504 | 516 | 503 | 511 | 16,678,000 |
2014/09/25 | 509 | 512 | 499 | 504 | 9,963,000 |
2014/09/24 | 494 | 516 | 492 | 506 | 29,687,000 |
2014/09/22 | 486 | 497 | 481 | 497 | 7,907,000 |
2014/09/19 | 484 | 491 | 481 | 486 | 6,896,000 |
2014/09/18 | 498 | 503 | 482 | 483 | 13,219,000 |
2014/09/17 | 488 | 498 | 485 | 495 | 12,150,000 |
2014/09/16 | 488 | 493 | 481 | 486 | 8,904,000 |
2014/09/12 | 479 | 489 | 479 | 487 | 10,457,000 |
2014/09/11 | 492 | 493 | 479 | 480 | 9,301,000 |
2014/09/10 | 492 | 495 | 478 | 490 | 18,019,000 |
2014/09/09 | 507 | 511 | 496 | 499 | 15,630,000 |
2014/09/08 | 492 | 513 | 485 | 512 | 23,381,000 |
2014/09/05 | 509 | 510 | 487 | 493 | 21,199,000 |
2014/09/04 | 519 | 524 | 505 | 505 | 19,175,000 |
2014/09/03 | 518 | 530 | 510 | 516 | 32,323,000 |
2014/09/02 | 532 | 534 | 510 | 518 | 34,954,000 |
2014/09/01 | 496 | 528 | 493 | 528 | 51,392,000 |
2014/08/29 | 504 | 509 | 490 | 494 | 23,737,000 |
2014/08/28 | 501 | 512 | 498 | 503 | 37,008,000 |
2014/08/27 | 495 | 513 | 494 | 501 | 62,415,000 |
2014/08/26 | 480 | 512 | 472 | 501 | 82,779,000 |
2014/08/25 | 465 | 485 | 464 | 481 | 31,557,000 |
2014/08/22 | 471 | 476 | 460 | 464 | 26,675,000 |
2014/08/21 | 476 | 487 | 461 | 479 | 62,571,000 |
2014/08/20 | 489 | 507 | 470 | 470 | 131,345,000 |
2014/08/19 | 463 | 475 | 456 | 466 | 62,906,000 |
2014/08/18 | 427 | 474 | 419 | 470 | 106,661,000 |
2014/08/15 | 428 | 434 | 415 | 419 | 30,290,000 |
2014/08/14 | 409 | 430 | 401 | 430 | 40,557,000 |
2014/08/13 | 396 | 401 | 385 | 401 | 5,877,000 |
2014/08/12 | 395 | 410 | 393 | 395 | 13,158,000 |
2014/08/11 | 398 | 400 | 391 | 394 | 7,713,000 |
2014/08/08 | 385 | 406 | 381 | 393 | 21,323,000 |
2014/08/07 | 375 | 384 | 371 | 383 | 6,189,000 |
2014/08/06 | 385 | 389 | 369 | 372 | 11,444,000 |
2014/08/05 | 391 | 397 | 381 | 381 | 6,553,000 |
2014/08/04 | 387 | 393 | 382 | 387 | 4,044,000 |
2014/08/01 | 380 | 394 | 380 | 387 | 6,944,000 |
2014/07/31 | 396 | 398 | 383 | 386 | 6,085,000 |
2014/07/30 | 401 | 401 | 387 | 390 | 8,976,000 |
2014/07/29 | 411 | 411 | 397 | 402 | 9,500,000 |
2014/07/28 | 405 | 418 | 403 | 408 | 11,199,000 |
2014/07/25 | 404 | 415 | 398 | 405 | 12,885,000 |
2014/07/24 | 397 | 423 | 396 | 401 | 25,103,000 |
2014/07/23 | 420 | 423 | 396 | 399 | 32,862,000 |
2014/07/22 | 417 | 454 | 407 | 412 | 277,683,000 |
2014/07/18 | 408 | 409 | 385 | 401 | 198,635,000 |
2014/07/17 | 332 | 404 | 332 | 404 | 284,072,000 |
2014/07/16 | 321 | 327 | 319 | 324 | 6,554,000 |
2014/07/15 | 329 | 330 | 319 | 321 | 16,638,000 |
2014/07/14 | 315 | 320 | 310 | 316 | 5,318,000 |
2014/07/11 | 309 | 317 | 309 | 315 | 2,922,000 |
2014/07/10 | 314 | 315 | 310 | 311 | 2,393,000 |
2014/07/09 | 316 | 321 | 313 | 316 | 2,721,000 |
2014/07/08 | 308 | 322 | 308 | 321 | 4,976,000 |
2014/07/07 | 310 | 312 | 307 | 308 | 2,205,000 |
2014/07/04 | 317 | 317 | 311 | 312 | 1,665,000 |
2014/07/03 | 318 | 319 | 312 | 314 | 2,895,000 |
2014/07/02 | 325 | 325 | 318 | 319 | 3,031,000 |
2014/07/01 | 323 | 324 | 316 | 320 | 4,977,000 |
2014/06/30 | 325 | 329 | 321 | 324 | 6,676,000 |
2014/06/27 | 316 | 330 | 311 | 327 | 17,603,000 |
2014/06/26 | 309 | 312 | 307 | 309 | 1,853,000 |
2014/06/25 | 310 | 315 | 309 | 310 | 2,491,000 |
2014/06/24 | 308 | 312 | 306 | 312 | 1,639,000 |
2014/06/23 | 315 | 315 | 309 | 311 | 1,417,000 |
2014/06/20 | 308 | 314 | 306 | 311 | 3,002,000 |
2014/06/19 | 304 | 310 | 303 | 309 | 1,986,000 |
2014/06/18 | 304 | 305 | 300 | 303 | 1,459,000 |
2014/06/17 | 306 | 307 | 303 | 303 | 874,000 |
2014/06/16 | 312 | 312 | 305 | 307 | 1,521,000 |
2014/06/13 | 304 | 309 | 304 | 308 | 1,256,000 |
2014/06/12 | 303 | 307 | 302 | 306 | 1,110,000 |
2014/06/11 | 300 | 307 | 300 | 305 | 1,772,000 |
2014/06/10 | 312 | 312 | 300 | 303 | 3,240,000 |
2014/06/09 | 317 | 320 | 311 | 313 | 4,991,000 |
2014/06/06 | 310 | 317 | 307 | 315 | 4,520,000 |
2014/06/05 | 312 | 313 | 306 | 309 | 3,467,000 |
2014/06/04 | 302 | 314 | 297 | 313 | 7,027,000 |
2014/06/03 | 305 | 305 | 298 | 301 | 2,233,000 |
2014/06/02 | 298 | 304 | 298 | 302 | 4,869,000 |
2014/05/30 | 294 | 296 | 288 | 290 | 1,642,000 |
2014/05/29 | 294 | 300 | 292 | 294 | 2,433,000 |
2014/05/28 | 279 | 296 | 279 | 294 | 4,223,000 |
2014/05/27 | 278 | 279 | 276 | 276 | 1,178,000 |
2014/05/26 | 276 | 279 | 276 | 278 | 640,000 |
2014/05/23 | 278 | 278 | 275 | 276 | 863,000 |
2014/05/22 | 273 | 276 | 270 | 276 | 1,197,000 |
2014/05/21 | 267 | 270 | 265 | 270 | 924,000 |
2014/05/20 | 267 | 271 | 267 | 268 | 1,633,000 |
2014/05/19 | 274 | 276 | 268 | 268 | 2,358,000 |
2014/05/16 | 276 | 280 | 272 | 275 | 1,779,000 |
2014/05/15 | 275 | 285 | 273 | 281 | 2,540,000 |
2014/05/14 | 272 | 277 | 271 | 271 | 1,191,000 |
2014/05/13 | 275 | 276 | 271 | 273 | 1,155,000 |
2014/05/12 | 281 | 281 | 271 | 271 | 1,778,000 |
2014/05/09 | 280 | 285 | 278 | 280 | 1,378,000 |
2014/05/08 | 288 | 289 | 282 | 283 | 1,398,000 |
2014/05/07 | 292 | 294 | 287 | 287 | 1,497,000 |
2014/05/02 | 293 | 298 | 290 | 297 | 1,130,000 |
2014/05/01 | 297 | 298 | 287 | 295 | 2,081,000 |
2014/04/30 | 297 | 302 | 295 | 298 | 1,844,000 |
2014/04/28 | 304 | 305 | 296 | 297 | 3,072,000 |
2014/04/25 | 303 | 308 | 300 | 305 | 3,182,000 |
2014/04/24 | 295 | 306 | 290 | 305 | 7,035,000 |
2014/04/23 | 289 | 291 | 286 | 290 | 1,651,000 |
2014/04/22 | 294 | 296 | 285 | 286 | 2,123,000 |
2014/04/21 | 298 | 301 | 294 | 295 | 6,459,000 |
2014/04/18 | 294 | 299 | 293 | 297 | 3,219,000 |
2014/04/17 | 289 | 296 | 287 | 294 | 3,927,000 |
2014/04/16 | 278 | 291 | 276 | 289 | 3,673,000 |
2014/04/15 | 272 | 278 | 270 | 278 | 1,650,000 |
2014/04/14 | 264 | 270 | 263 | 267 | 954,000 |
2014/04/11 | 265 | 269 | 262 | 266 | 1,574,000 |
2014/04/10 | 278 | 278 | 269 | 270 | 1,391,000 |
2014/04/09 | 271 | 272 | 267 | 270 | 1,305,000 |
2014/04/08 | 280 | 282 | 273 | 273 | 1,887,000 |
2014/04/07 | 288 | 289 | 282 | 283 | 1,873,000 |
2014/04/04 | 289 | 297 | 287 | 293 | 2,598,000 |
2014/04/03 | 290 | 293 | 287 | 290 | 2,235,000 |
2014/04/02 | 290 | 291 | 285 | 288 | 2,398,000 |
2014/04/01 | 279 | 291 | 276 | 289 | 3,909,000 |
2014/03/31 | 281 | 282 | 275 | 279 | 1,272,000 |
2014/03/28 | 268 | 280 | 267 | 278 | 1,493,000 |
2014/03/27 | 264 | 272 | 261 | 270 | 1,820,000 |
2014/03/26 | 271 | 274 | 262 | 264 | 1,357,000 |
2014/03/25 | 274 | 275 | 267 | 268 | 1,262,000 |
2014/03/24 | 264 | 277 | 264 | 276 | 2,487,000 |
2014/03/20 | 273 | 274 | 261 | 261 | 2,644,000 |
2014/03/19 | 281 | 283 | 271 | 274 | 1,750,000 |
2014/03/18 | 271 | 283 | 271 | 281 | 2,407,000 |
2014/03/17 | 271 | 276 | 267 | 267 | 2,479,000 |
2014/03/14 | 278 | 286 | 277 | 277 | 2,554,000 |
2014/03/13 | 285 | 289 | 281 | 285 | 2,689,000 |
2014/03/12 | 289 | 294 | 284 | 284 | 2,465,000 |
2014/03/11 | 304 | 305 | 290 | 293 | 4,273,000 |
2014/03/10 | 291 | 301 | 289 | 299 | 6,185,000 |
2014/03/07 | 295 | 297 | 284 | 291 | 8,013,000 |
2014/03/06 | 265 | 275 | 264 | 275 | 2,209,000 |
2014/03/05 | 265 | 269 | 265 | 266 | 1,385,000 |
2014/03/04 | 256 | 265 | 255 | 265 | 1,614,000 |
2014/03/03 | 262 | 262 | 257 | 259 | 1,961,000 |
2014/02/28 | 265 | 266 | 260 | 264 | 1,697,000 |
2014/02/27 | 271 | 271 | 265 | 265 | 1,542,000 |
2014/02/26 | 265 | 274 | 265 | 271 | 3,760,000 |
2014/02/25 | 269 | 270 | 264 | 267 | 1,755,000 |
2014/02/24 | 268 | 271 | 266 | 268 | 1,906,000 |
2014/02/21 | 270 | 272 | 267 | 271 | 912,000 |
2014/02/20 | 270 | 273 | 267 | 269 | 1,240,000 |
2014/02/19 | 273 | 279 | 270 | 272 | 1,078,000 |
2014/02/18 | 270 | 277 | 266 | 275 | 1,745,000 |
2014/02/17 | 268 | 274 | 262 | 272 | 1,961,000 |
2014/02/14 | 276 | 278 | 265 | 269 | 2,384,000 |
2014/02/13 | 280 | 285 | 276 | 276 | 1,617,000 |
2014/02/12 | 289 | 291 | 279 | 280 | 1,792,000 |
2014/02/10 | 283 | 287 | 279 | 287 | 1,726,000 |
2014/02/07 | 276 | 280 | 273 | 279 | 2,263,000 |
2014/02/06 | 262 | 280 | 261 | 274 | 3,140,000 |
2014/02/05 | 269 | 272 | 257 | 262 | 4,185,000 |
2014/02/04 | 261 | 267 | 255 | 261 | 7,252,000 |
2014/02/03 | 279 | 283 | 273 | 275 | 3,004,000 |
2014/01/31 | 290 | 292 | 282 | 286 | 2,076,000 |
2014/01/30 | 288 | 289 | 284 | 289 | 1,857,000 |
2014/01/29 | 290 | 294 | 289 | 293 | 2,070,000 |
2014/01/28 | 294 | 296 | 286 | 286 | 3,407,000 |
2014/01/27 | 290 | 298 | 290 | 292 | 3,700,000 |
2014/01/24 | 300 | 304 | 298 | 302 | 3,447,000 |
2014/01/23 | 308 | 313 | 303 | 303 | 5,078,000 |
2014/01/22 | 304 | 305 | 301 | 303 | 2,154,000 |
2014/01/21 | 307 | 309 | 303 | 305 | 1,911,000 |
2014/01/20 | 309 | 314 | 307 | 307 | 3,093,000 |
2014/01/17 | 302 | 311 | 301 | 307 | 3,975,000 |
2014/01/16 | 308 | 308 | 301 | 303 | 2,489,000 |
2014/01/15 | 309 | 310 | 303 | 306 | 2,098,000 |
2014/01/14 | 302 | 312 | 300 | 304 | 3,356,000 |
2014/01/10 | 310 | 314 | 304 | 310 | 4,205,000 |
2014/01/09 | 314 | 315 | 309 | 310 | 2,642,000 |
2014/01/08 | 316 | 319 | 313 | 315 | 3,648,000 |
2014/01/07 | 324 | 335 | 308 | 312 | 14,915,000 |
2014/01/06 | 318 | 324 | 314 | 321 | 9,985,000 |