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 |
---|---|---|---|---|---|
2015/12/30 | 303 | 308 | 300 | 301 | 799,000 |
2015/12/29 | 298 | 302 | 290 | 300 | 1,255,000 |
2015/12/28 | 286 | 297 | 286 | 295 | 934,000 |
2015/12/25 | 292 | 295 | 281 | 282 | 1,907,000 |
2015/12/24 | 288 | 303 | 288 | 294 | 4,038,000 |
2015/12/22 | 285 | 286 | 278 | 280 | 1,832,000 |
2015/12/21 | 285 | 286 | 283 | 284 | 1,328,000 |
2015/12/18 | 293 | 294 | 290 | 290 | 1,156,000 |
2015/12/17 | 297 | 298 | 293 | 293 | 1,051,000 |
2015/12/16 | 296 | 297 | 293 | 294 | 681,000 |
2015/12/15 | 297 | 300 | 292 | 292 | 1,262,000 |
2015/12/14 | 299 | 300 | 296 | 298 | 997,000 |
2015/12/11 | 299 | 305 | 299 | 300 | 1,759,000 |
2015/12/10 | 299 | 304 | 299 | 301 | 972,000 |
2015/12/09 | 301 | 303 | 301 | 302 | 812,000 |
2015/12/08 | 306 | 308 | 303 | 304 | 974,000 |
2015/12/07 | 314 | 314 | 309 | 309 | 1,017,000 |
2015/12/04 | 311 | 314 | 310 | 311 | 945,000 |
2015/12/03 | 319 | 322 | 315 | 316 | 1,171,000 |
2015/12/02 | 319 | 324 | 316 | 319 | 1,278,000 |
2015/12/01 | 310 | 318 | 310 | 318 | 963,000 |
2015/11/30 | 314 | 316 | 313 | 315 | 640,000 |
2015/11/27 | 320 | 322 | 317 | 317 | 827,000 |
2015/11/26 | 320 | 324 | 320 | 321 | 1,026,000 |
2015/11/25 | 328 | 328 | 322 | 323 | 625,000 |
2015/11/24 | 329 | 331 | 326 | 328 | 988,000 |
2015/11/20 | 322 | 327 | 322 | 326 | 461,000 |
2015/11/19 | 326 | 326 | 321 | 324 | 993,000 |
2015/11/18 | 328 | 330 | 322 | 322 | 883,000 |
2015/11/17 | 332 | 333 | 329 | 330 | 769,000 |
2015/11/16 | 334 | 335 | 329 | 329 | 1,198,000 |
2015/11/13 | 338 | 342 | 336 | 341 | 984,000 |
2015/11/12 | 344 | 344 | 338 | 343 | 936,000 |
2015/11/11 | 338 | 343 | 336 | 342 | 1,596,000 |
2015/11/10 | 334 | 338 | 330 | 338 | 1,258,000 |
2015/11/09 | 330 | 332 | 325 | 331 | 686,000 |
2015/11/06 | 320 | 327 | 318 | 325 | 865,000 |
2015/11/05 | 316 | 324 | 315 | 320 | 799,000 |
2015/11/04 | 336 | 338 | 316 | 317 | 1,370,000 |
2015/11/02 | 336 | 339 | 333 | 333 | 842,000 |
2015/10/30 | 339 | 344 | 337 | 339 | 1,908,000 |
2015/10/29 | 334 | 343 | 331 | 340 | 5,284,000 |
2015/10/28 | 321 | 323 | 319 | 320 | 460,000 |
2015/10/27 | 326 | 327 | 320 | 321 | 704,000 |
2015/10/26 | 328 | 331 | 328 | 329 | 524,000 |
2015/10/23 | 331 | 331 | 325 | 328 | 713,000 |
2015/10/22 | 326 | 331 | 322 | 323 | 461,000 |
2015/10/21 | 323 | 329 | 321 | 328 | 644,000 |
2015/10/20 | 334 | 334 | 323 | 324 | 853,000 |
2015/10/19 | 332 | 334 | 326 | 334 | 869,000 |
2015/10/16 | 335 | 338 | 327 | 328 | 833,000 |
2015/10/15 | 319 | 338 | 319 | 335 | 977,000 |
2015/10/14 | 338 | 340 | 326 | 326 | 1,624,000 |
2015/10/13 | 332 | 338 | 329 | 337 | 2,018,000 |
2015/10/09 | 310 | 325 | 309 | 325 | 1,617,000 |
2015/10/08 | 305 | 311 | 305 | 307 | 626,000 |
2015/10/07 | 304 | 307 | 301 | 306 | 620,000 |
2015/10/06 | 309 | 311 | 303 | 303 | 667,000 |
2015/10/05 | 301 | 307 | 300 | 306 | 541,000 |
2015/10/02 | 300 | 305 | 297 | 299 | 728,000 |
2015/10/01 | 300 | 304 | 298 | 302 | 600,000 |
2015/09/30 | 299 | 304 | 297 | 303 | 645,000 |
2015/09/29 | 302 | 304 | 295 | 296 | 986,000 |
2015/09/28 | 302 | 309 | 300 | 308 | 548,000 |
2015/09/25 | 300 | 303 | 296 | 301 | 1,370,000 |
2015/09/24 | 303 | 306 | 300 | 300 | 892,000 |
2015/09/18 | 313 | 315 | 308 | 310 | 860,000 |
2015/09/17 | 314 | 319 | 311 | 318 | 870,000 |
2015/09/16 | 315 | 315 | 311 | 314 | 522,000 |
2015/09/15 | 315 | 320 | 311 | 311 | 578,000 |
2015/09/14 | 322 | 323 | 315 | 318 | 581,000 |
2015/09/11 | 320 | 328 | 319 | 320 | 1,075,000 |
2015/09/10 | 313 | 330 | 313 | 328 | 795,000 |
2015/09/09 | 322 | 322 | 312 | 322 | 862,000 |
2015/09/08 | 317 | 321 | 306 | 308 | 1,109,000 |
2015/09/07 | 322 | 324 | 312 | 317 | 1,331,000 |
2015/09/04 | 331 | 332 | 320 | 328 | 1,165,000 |
2015/09/03 | 336 | 341 | 328 | 328 | 1,201,000 |
2015/09/02 | 323 | 339 | 322 | 328 | 1,831,000 |
2015/09/01 | 341 | 351 | 335 | 335 | 2,852,000 |
2015/08/31 | 339 | 349 | 332 | 344 | 2,299,000 |
2015/08/28 | 336 | 344 | 334 | 339 | 2,109,000 |
2015/08/27 | 324 | 335 | 324 | 327 | 2,707,000 |
2015/08/26 | 321 | 326 | 311 | 318 | 2,775,000 |
2015/08/25 | 304 | 334 | 295 | 311 | 3,696,000 |
2015/08/24 | 350 | 362 | 326 | 327 | 3,321,000 |
2015/08/21 | 377 | 379 | 365 | 366 | 2,263,000 |
2015/08/20 | 383 | 390 | 382 | 385 | 1,621,000 |
2015/08/19 | 385 | 396 | 379 | 383 | 4,800,000 |
2015/08/18 | 368 | 388 | 367 | 386 | 4,506,000 |
2015/08/17 | 368 | 368 | 362 | 368 | 702,000 |
2015/08/14 | 374 | 376 | 363 | 367 | 1,369,000 |
2015/08/13 | 370 | 375 | 367 | 372 | 1,503,000 |
2015/08/12 | 363 | 373 | 362 | 367 | 1,509,000 |
2015/08/11 | 370 | 370 | 364 | 368 | 1,549,000 |
2015/08/10 | 359 | 365 | 357 | 360 | 2,382,000 |
2015/08/07 | 370 | 377 | 363 | 377 | 2,085,000 |
2015/08/06 | 376 | 377 | 367 | 371 | 3,457,000 |
2015/08/05 | 336 | 373 | 336 | 368 | 4,485,000 |
2015/08/04 | 336 | 338 | 332 | 338 | 662,000 |
2015/08/03 | 338 | 341 | 334 | 336 | 741,000 |
2015/07/31 | 337 | 339 | 332 | 338 | 1,468,000 |
2015/07/30 | 343 | 346 | 340 | 340 | 606,000 |
2015/07/29 | 347 | 347 | 341 | 342 | 618,000 |
2015/07/28 | 336 | 349 | 336 | 347 | 843,000 |
2015/07/27 | 348 | 348 | 340 | 342 | 720,000 |
2015/07/24 | 351 | 353 | 348 | 349 | 536,000 |
2015/07/23 | 355 | 356 | 349 | 352 | 551,000 |
2015/07/22 | 355 | 358 | 354 | 355 | 489,000 |
2015/07/21 | 356 | 359 | 354 | 354 | 479,000 |
2015/07/17 | 355 | 359 | 354 | 356 | 532,000 |
2015/07/16 | 357 | 358 | 354 | 356 | 627,000 |
2015/07/15 | 358 | 362 | 355 | 357 | 877,000 |
2015/07/14 | 357 | 360 | 354 | 358 | 945,000 |
2015/07/13 | 350 | 355 | 349 | 353 | 679,000 |
2015/07/10 | 348 | 352 | 346 | 347 | 1,308,000 |
2015/07/09 | 340 | 347 | 323 | 346 | 2,312,000 |
2015/07/08 | 368 | 369 | 353 | 356 | 1,383,000 |
2015/07/07 | 369 | 373 | 367 | 368 | 555,000 |
2015/07/06 | 366 | 372 | 366 | 367 | 563,000 |
2015/07/03 | 376 | 376 | 371 | 374 | 679,000 |
2015/07/02 | 375 | 377 | 373 | 375 | 939,000 |
2015/07/01 | 365 | 372 | 364 | 371 | 669,000 |
2015/06/30 | 361 | 365 | 361 | 364 | 707,000 |
2015/06/29 | 360 | 367 | 360 | 363 | 1,310,000 |
2015/06/26 | 378 | 379 | 372 | 375 | 1,477,000 |
2015/06/25 | 381 | 382 | 378 | 379 | 617,000 |
2015/06/24 | 385 | 385 | 382 | 383 | 757,000 |
2015/06/23 | 383 | 384 | 381 | 383 | 680,000 |
2015/06/22 | 378 | 382 | 378 | 382 | 767,000 |
2015/06/19 | 378 | 380 | 378 | 379 | 787,000 |
2015/06/18 | 386 | 386 | 377 | 378 | 1,443,000 |
2015/06/17 | 391 | 391 | 386 | 388 | 1,254,000 |
2015/06/16 | 391 | 393 | 385 | 391 | 2,304,000 |
2015/06/15 | 397 | 398 | 392 | 395 | 1,912,000 |
2015/06/12 | 401 | 401 | 397 | 398 | 924,000 |
2015/06/11 | 399 | 401 | 397 | 400 | 921,000 |
2015/06/10 | 401 | 402 | 397 | 397 | 1,298,000 |
2015/06/09 | 405 | 412 | 400 | 401 | 3,644,000 |
2015/06/08 | 402 | 405 | 401 | 403 | 1,165,000 |
2015/06/05 | 400 | 402 | 399 | 401 | 681,000 |
2015/06/04 | 403 | 404 | 401 | 403 | 934,000 |
2015/06/03 | 402 | 405 | 399 | 400 | 1,217,000 |
2015/06/02 | 402 | 406 | 401 | 404 | 1,322,000 |
2015/06/01 | 397 | 404 | 396 | 403 | 2,003,000 |
2015/05/29 | 399 | 400 | 397 | 398 | 919,000 |
2015/05/28 | 399 | 401 | 397 | 399 | 1,080,000 |
2015/05/27 | 400 | 402 | 398 | 399 | 693,000 |
2015/05/26 | 400 | 403 | 400 | 402 | 793,000 |
2015/05/25 | 405 | 406 | 400 | 400 | 1,235,000 |
2015/05/22 | 400 | 403 | 399 | 401 | 1,120,000 |
2015/05/21 | 400 | 403 | 398 | 399 | 956,000 |
2015/05/20 | 403 | 404 | 400 | 402 | 663,000 |
2015/05/19 | 401 | 403 | 399 | 403 | 955,000 |
2015/05/18 | 401 | 402 | 398 | 400 | 1,046,000 |
2015/05/15 | 408 | 408 | 398 | 400 | 1,536,000 |
2015/05/14 | 404 | 411 | 402 | 407 | 1,426,000 |
2015/05/13 | 404 | 405 | 400 | 402 | 1,121,000 |
2015/05/12 | 400 | 404 | 400 | 403 | 589,000 |
2015/05/11 | 405 | 406 | 400 | 400 | 646,000 |
2015/05/08 | 397 | 401 | 396 | 401 | 700,000 |
2015/05/07 | 398 | 399 | 396 | 396 | 785,000 |
2015/05/01 | 400 | 403 | 398 | 400 | 1,253,000 |
2015/04/30 | 407 | 409 | 400 | 402 | 1,072,000 |
2015/04/28 | 412 | 412 | 406 | 407 | 870,000 |
2015/04/27 | 417 | 417 | 411 | 414 | 1,270,000 |
2015/04/24 | 403 | 418 | 397 | 417 | 3,352,000 |
2015/04/23 | 409 | 410 | 406 | 409 | 1,055,000 |
2015/04/22 | 409 | 415 | 407 | 411 | 1,270,000 |
2015/04/21 | 408 | 410 | 402 | 407 | 931,000 |
2015/04/20 | 408 | 412 | 405 | 407 | 1,025,000 |
2015/04/17 | 421 | 421 | 410 | 412 | 1,310,000 |
2015/04/16 | 419 | 421 | 416 | 421 | 1,084,000 |
2015/04/15 | 419 | 425 | 418 | 422 | 1,933,000 |
2015/04/14 | 409 | 420 | 407 | 420 | 1,814,000 |
2015/04/13 | 410 | 412 | 407 | 408 | 957,000 |
2015/04/10 | 405 | 409 | 404 | 408 | 835,000 |
2015/04/09 | 411 | 413 | 405 | 405 | 921,000 |
2015/04/08 | 403 | 414 | 403 | 412 | 1,751,000 |
2015/04/07 | 398 | 402 | 397 | 402 | 1,191,000 |
2015/04/06 | 399 | 401 | 396 | 398 | 1,311,000 |
2015/04/03 | 404 | 408 | 401 | 403 | 961,000 |
2015/04/02 | 404 | 408 | 403 | 405 | 867,000 |
2015/04/01 | 407 | 411 | 404 | 406 | 1,520,000 |
2015/03/31 | 404 | 417 | 404 | 414 | 2,063,000 |
2015/03/30 | 407 | 408 | 400 | 404 | 2,065,000 |
2015/03/27 | 419 | 421 | 410 | 413 | 2,137,000 |
2015/03/26 | 424 | 424 | 420 | 421 | 1,020,000 |
2015/03/25 | 431 | 432 | 424 | 424 | 1,523,000 |
2015/03/24 | 422 | 433 | 419 | 431 | 2,398,000 |
2015/03/23 | 427 | 427 | 422 | 423 | 1,012,000 |
2015/03/20 | 424 | 427 | 423 | 425 | 825,000 |
2015/03/19 | 426 | 427 | 423 | 425 | 1,019,000 |
2015/03/18 | 429 | 433 | 426 | 427 | 1,697,000 |
2015/03/17 | 429 | 430 | 428 | 428 | 1,210,000 |
2015/03/16 | 430 | 432 | 428 | 430 | 1,015,000 |
2015/03/13 | 436 | 437 | 429 | 430 | 1,844,000 |
2015/03/12 | 439 | 441 | 433 | 434 | 1,372,000 |
2015/03/11 | 427 | 442 | 427 | 438 | 2,343,000 |
2015/03/10 | 432 | 434 | 428 | 430 | 1,392,000 |
2015/03/09 | 434 | 438 | 431 | 433 | 1,312,000 |
2015/03/06 | 440 | 440 | 435 | 437 | 1,167,000 |
2015/03/05 | 437 | 442 | 435 | 437 | 841,000 |
2015/03/04 | 438 | 439 | 435 | 438 | 1,683,000 |
2015/03/03 | 443 | 449 | 442 | 443 | 1,573,000 |
2015/03/02 | 447 | 451 | 443 | 444 | 1,936,000 |
2015/02/27 | 455 | 458 | 449 | 453 | 2,363,000 |
2015/02/26 | 462 | 463 | 457 | 458 | 1,973,000 |
2015/02/25 | 458 | 467 | 458 | 463 | 2,986,000 |
2015/02/24 | 457 | 462 | 454 | 459 | 1,880,000 |
2015/02/23 | 465 | 465 | 457 | 459 | 1,699,000 |
2015/02/20 | 448 | 461 | 447 | 460 | 4,164,000 |
2015/02/19 | 449 | 451 | 445 | 450 | 1,481,000 |
2015/02/18 | 454 | 455 | 448 | 449 | 1,373,000 |
2015/02/17 | 443 | 454 | 441 | 452 | 1,715,000 |
2015/02/16 | 452 | 453 | 442 | 444 | 1,824,000 |
2015/02/13 | 442 | 452 | 441 | 448 | 2,510,000 |
2015/02/12 | 437 | 443 | 433 | 441 | 2,010,000 |
2015/02/10 | 434 | 434 | 428 | 429 | 1,088,000 |
2015/02/09 | 429 | 438 | 427 | 432 | 1,444,000 |
2015/02/06 | 433 | 434 | 424 | 426 | 1,419,000 |
2015/02/05 | 432 | 437 | 428 | 429 | 1,221,000 |
2015/02/04 | 433 | 434 | 428 | 434 | 1,767,000 |
2015/02/03 | 441 | 442 | 426 | 430 | 3,109,000 |
2015/02/02 | 446 | 448 | 438 | 441 | 2,386,000 |
2015/01/30 | 449 | 452 | 446 | 447 | 1,271,000 |
2015/01/29 | 453 | 454 | 447 | 448 | 1,738,000 |
2015/01/28 | 450 | 457 | 450 | 455 | 1,261,000 |
2015/01/27 | 450 | 453 | 448 | 453 | 1,171,000 |
2015/01/26 | 449 | 455 | 448 | 450 | 842,000 |
2015/01/23 | 454 | 454 | 447 | 451 | 1,619,000 |
2015/01/22 | 459 | 460 | 449 | 452 | 1,724,000 |
2015/01/21 | 456 | 464 | 453 | 460 | 1,397,000 |
2015/01/20 | 454 | 458 | 454 | 458 | 1,200,000 |
2015/01/19 | 464 | 464 | 450 | 455 | 2,503,000 |
2015/01/16 | 458 | 460 | 450 | 456 | 2,759,000 |
2015/01/15 | 452 | 462 | 452 | 462 | 2,155,000 |
2015/01/14 | 449 | 456 | 448 | 452 | 3,058,000 |
2015/01/13 | 452 | 453 | 449 | 452 | 1,870,000 |
2015/01/09 | 465 | 466 | 454 | 455 | 3,279,000 |
2015/01/08 | 463 | 465 | 458 | 463 | 1,772,000 |
2015/01/07 | 460 | 463 | 456 | 459 | 2,255,000 |
2015/01/06 | 461 | 466 | 457 | 460 | 3,204,000 |
2015/01/05 | 464 | 469 | 462 | 468 | 2,121,000 |