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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,415 | 3,435 | 3,410 | 3,420 | 42,900 |
| 2017/12/28 | 3,410 | 3,435 | 3,390 | 3,400 | 86,900 |
| 2017/12/27 | 3,320 | 3,425 | 3,320 | 3,415 | 118,500 |
| 2017/12/26 | 3,305 | 3,325 | 3,295 | 3,295 | 64,000 |
| 2017/12/25 | 3,320 | 3,335 | 3,300 | 3,300 | 78,900 |
| 2017/12/22 | 3,305 | 3,330 | 3,305 | 3,320 | 70,500 |
| 2017/12/21 | 3,275 | 3,330 | 3,270 | 3,305 | 75,700 |
| 2017/12/20 | 3,290 | 3,300 | 3,270 | 3,280 | 74,100 |
| 2017/12/19 | 3,320 | 3,320 | 3,270 | 3,290 | 102,100 |
| 2017/12/18 | 3,325 | 3,335 | 3,310 | 3,325 | 73,500 |
| 2017/12/15 | 3,330 | 3,360 | 3,315 | 3,350 | 81,700 |
| 2017/12/14 | 3,330 | 3,365 | 3,330 | 3,335 | 61,200 |
| 2017/12/13 | 3,360 | 3,365 | 3,315 | 3,325 | 58,200 |
| 2017/12/12 | 3,345 | 3,385 | 3,340 | 3,355 | 46,800 |
| 2017/12/11 | 3,395 | 3,395 | 3,325 | 3,365 | 103,600 |
| 2017/12/08 | 3,370 | 3,415 | 3,370 | 3,405 | 63,800 |
| 2017/12/07 | 3,370 | 3,410 | 3,355 | 3,405 | 65,600 |
| 2017/12/06 | 3,395 | 3,395 | 3,350 | 3,355 | 72,700 |
| 2017/12/05 | 3,325 | 3,415 | 3,325 | 3,405 | 106,100 |
| 2017/12/04 | 3,340 | 3,360 | 3,325 | 3,335 | 51,100 |
| 2017/12/01 | 3,380 | 3,385 | 3,330 | 3,350 | 57,200 |
| 2017/11/30 | 3,350 | 3,365 | 3,320 | 3,360 | 65,700 |
| 2017/11/29 | 3,300 | 3,355 | 3,285 | 3,350 | 61,600 |
| 2017/11/28 | 3,295 | 3,300 | 3,260 | 3,280 | 39,500 |
| 2017/11/27 | 3,280 | 3,310 | 3,260 | 3,280 | 47,800 |
| 2017/11/24 | 3,315 | 3,315 | 3,270 | 3,280 | 56,400 |
| 2017/11/22 | 3,315 | 3,330 | 3,300 | 3,305 | 45,500 |
| 2017/11/21 | 3,310 | 3,340 | 3,290 | 3,305 | 76,900 |
| 2017/11/20 | 3,310 | 3,345 | 3,305 | 3,310 | 71,100 |
| 2017/11/17 | 3,400 | 3,405 | 3,300 | 3,305 | 137,600 |
| 2017/11/16 | 3,335 | 3,400 | 3,330 | 3,365 | 89,200 |
| 2017/11/15 | 3,460 | 3,460 | 3,345 | 3,350 | 151,300 |
| 2017/11/14 | 3,535 | 3,535 | 3,410 | 3,445 | 179,900 |
| 2017/11/13 | 3,725 | 3,730 | 3,530 | 3,535 | 177,300 |
| 2017/11/10 | 3,785 | 3,825 | 3,765 | 3,765 | 46,100 |
| 2017/11/09 | 3,830 | 3,870 | 3,785 | 3,825 | 96,200 |
| 2017/11/08 | 3,850 | 3,880 | 3,825 | 3,835 | 90,400 |
| 2017/11/07 | 3,805 | 3,855 | 3,805 | 3,840 | 63,700 |
| 2017/11/06 | 3,830 | 3,840 | 3,815 | 3,830 | 49,400 |
| 2017/11/02 | 3,800 | 3,820 | 3,760 | 3,795 | 67,400 |
| 2017/11/01 | 3,815 | 3,845 | 3,800 | 3,815 | 102,400 |
| 2017/10/31 | 3,730 | 3,795 | 3,715 | 3,795 | 104,000 |
| 2017/10/30 | 3,710 | 3,730 | 3,680 | 3,725 | 56,400 |
| 2017/10/27 | 3,670 | 3,725 | 3,665 | 3,705 | 78,200 |
| 2017/10/26 | 3,640 | 3,665 | 3,605 | 3,655 | 101,400 |
| 2017/10/25 | 3,725 | 3,725 | 3,635 | 3,650 | 222,900 |
| 2017/10/24 | 3,610 | 3,865 | 3,605 | 3,715 | 367,400 |
| 2017/10/23 | 3,590 | 3,610 | 3,575 | 3,595 | 52,400 |
| 2017/10/20 | 3,495 | 3,575 | 3,485 | 3,560 | 72,800 |
| 2017/10/19 | 3,520 | 3,525 | 3,495 | 3,505 | 40,400 |
| 2017/10/18 | 3,545 | 3,555 | 3,500 | 3,520 | 40,100 |
| 2017/10/17 | 3,585 | 3,585 | 3,520 | 3,545 | 41,400 |
| 2017/10/16 | 3,590 | 3,590 | 3,560 | 3,565 | 24,100 |
| 2017/10/13 | 3,580 | 3,590 | 3,545 | 3,575 | 59,300 |
| 2017/10/12 | 3,600 | 3,600 | 3,560 | 3,590 | 56,300 |
| 2017/10/11 | 3,540 | 3,575 | 3,525 | 3,575 | 49,700 |
| 2017/10/10 | 3,560 | 3,560 | 3,530 | 3,545 | 36,300 |
| 2017/10/06 | 3,555 | 3,555 | 3,520 | 3,525 | 38,100 |
| 2017/10/05 | 3,570 | 3,580 | 3,550 | 3,555 | 38,400 |
| 2017/10/04 | 3,565 | 3,590 | 3,560 | 3,570 | 21,000 |
| 2017/10/03 | 3,600 | 3,610 | 3,560 | 3,570 | 57,900 |
| 2017/10/02 | 3,650 | 3,660 | 3,595 | 3,605 | 38,200 |
| 2017/09/29 | 3,620 | 3,640 | 3,600 | 3,620 | 52,200 |
| 2017/09/28 | 3,685 | 3,695 | 3,620 | 3,660 | 56,600 |
| 2017/09/27 | 3,615 | 3,735 | 3,610 | 3,700 | 98,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 356 | 360 | 356 | 360 | 518,000 |
| 2017/09/25 | 360 | 360 | 356 | 358 | 300,000 |
| 2017/09/22 | 360 | 360 | 355 | 358 | 458,000 |
| 2017/09/21 | 359 | 364 | 359 | 361 | 646,000 |
| 2017/09/20 | 356 | 360 | 356 | 360 | 468,000 |
| 2017/09/19 | 357 | 360 | 355 | 358 | 891,000 |
| 2017/09/15 | 351 | 356 | 351 | 355 | 549,000 |
| 2017/09/14 | 351 | 355 | 351 | 355 | 511,000 |
| 2017/09/13 | 348 | 355 | 346 | 354 | 696,000 |
| 2017/09/12 | 345 | 347 | 339 | 343 | 970,000 |
| 2017/09/11 | 346 | 347 | 343 | 344 | 228,000 |
| 2017/09/08 | 341 | 346 | 341 | 343 | 590,000 |
| 2017/09/07 | 343 | 346 | 340 | 343 | 501,000 |
| 2017/09/06 | 342 | 346 | 340 | 342 | 635,000 |
| 2017/09/05 | 352 | 354 | 344 | 345 | 640,000 |
| 2017/09/04 | 358 | 360 | 350 | 351 | 680,000 |
| 2017/09/01 | 360 | 363 | 358 | 361 | 379,000 |
| 2017/08/31 | 357 | 362 | 356 | 360 | 569,000 |
| 2017/08/30 | 358 | 358 | 351 | 355 | 666,000 |
| 2017/08/29 | 348 | 354 | 348 | 354 | 556,000 |
| 2017/08/28 | 346 | 351 | 346 | 351 | 565,000 |
| 2017/08/25 | 351 | 351 | 346 | 349 | 525,000 |
| 2017/08/24 | 349 | 352 | 347 | 349 | 263,000 |
| 2017/08/23 | 352 | 353 | 349 | 349 | 399,000 |
| 2017/08/22 | 352 | 353 | 348 | 350 | 367,000 |
| 2017/08/21 | 347 | 352 | 347 | 350 | 583,000 |
| 2017/08/18 | 348 | 353 | 347 | 349 | 745,000 |
| 2017/08/17 | 356 | 357 | 351 | 354 | 833,000 |
| 2017/08/16 | 364 | 364 | 356 | 357 | 736,000 |
| 2017/08/15 | 363 | 369 | 361 | 363 | 1,217,000 |
| 2017/08/14 | 359 | 363 | 356 | 359 | 1,083,000 |
| 2017/08/10 | 354 | 367 | 352 | 364 | 4,071,000 |
| 2017/08/09 | 350 | 350 | 341 | 345 | 598,000 |
| 2017/08/08 | 355 | 355 | 349 | 350 | 726,000 |
| 2017/08/07 | 354 | 357 | 352 | 356 | 977,000 |
| 2017/08/04 | 349 | 354 | 349 | 353 | 1,286,000 |
| 2017/08/03 | 344 | 348 | 343 | 346 | 663,000 |
| 2017/08/02 | 344 | 345 | 341 | 344 | 297,000 |
| 2017/08/01 | 339 | 343 | 339 | 342 | 448,000 |
| 2017/07/31 | 339 | 341 | 336 | 339 | 318,000 |
| 2017/07/28 | 341 | 342 | 336 | 339 | 345,000 |
| 2017/07/27 | 345 | 346 | 342 | 342 | 403,000 |
| 2017/07/26 | 344 | 345 | 342 | 345 | 361,000 |
| 2017/07/25 | 348 | 348 | 343 | 344 | 379,000 |
| 2017/07/24 | 341 | 348 | 341 | 348 | 976,000 |
| 2017/07/21 | 340 | 342 | 339 | 341 | 377,000 |
| 2017/07/20 | 342 | 343 | 340 | 343 | 409,000 |
| 2017/07/19 | 339 | 343 | 338 | 343 | 358,000 |
| 2017/07/18 | 340 | 342 | 338 | 341 | 358,000 |
| 2017/07/14 | 340 | 342 | 338 | 341 | 333,000 |
| 2017/07/13 | 340 | 343 | 339 | 340 | 344,000 |
| 2017/07/12 | 341 | 343 | 339 | 340 | 383,000 |
| 2017/07/11 | 342 | 344 | 340 | 343 | 400,000 |
| 2017/07/10 | 340 | 344 | 340 | 341 | 426,000 |
| 2017/07/07 | 339 | 342 | 338 | 339 | 480,000 |
| 2017/07/06 | 340 | 344 | 339 | 340 | 632,000 |
| 2017/07/05 | 335 | 337 | 332 | 336 | 432,000 |
| 2017/07/04 | 338 | 338 | 332 | 334 | 490,000 |
| 2017/07/03 | 335 | 339 | 334 | 334 | 405,000 |
| 2017/06/30 | 335 | 335 | 331 | 334 | 641,000 |
| 2017/06/29 | 338 | 338 | 335 | 337 | 870,000 |
| 2017/06/28 | 336 | 339 | 335 | 337 | 974,000 |
| 2017/06/27 | 340 | 341 | 338 | 338 | 422,000 |
| 2017/06/26 | 340 | 341 | 338 | 338 | 440,000 |
| 2017/06/23 | 348 | 348 | 344 | 344 | 467,000 |
| 2017/06/22 | 351 | 352 | 346 | 346 | 718,000 |
| 2017/06/21 | 355 | 355 | 352 | 352 | 539,000 |
| 2017/06/20 | 353 | 356 | 352 | 355 | 897,000 |
| 2017/06/19 | 351 | 355 | 351 | 354 | 868,000 |
| 2017/06/16 | 352 | 354 | 350 | 352 | 683,000 |
| 2017/06/15 | 350 | 355 | 349 | 351 | 888,000 |
| 2017/06/14 | 352 | 354 | 350 | 350 | 1,050,000 |
| 2017/06/13 | 348 | 352 | 348 | 351 | 698,000 |
| 2017/06/12 | 349 | 351 | 348 | 349 | 497,000 |
| 2017/06/09 | 351 | 355 | 350 | 352 | 962,000 |
| 2017/06/08 | 351 | 354 | 349 | 352 | 1,180,000 |
| 2017/06/07 | 348 | 350 | 345 | 349 | 669,000 |
| 2017/06/06 | 348 | 351 | 343 | 348 | 922,000 |
| 2017/06/05 | 346 | 351 | 344 | 350 | 1,335,000 |
| 2017/06/02 | 343 | 346 | 341 | 345 | 1,192,000 |
| 2017/06/01 | 337 | 343 | 336 | 343 | 768,000 |
| 2017/05/31 | 338 | 338 | 335 | 335 | 486,000 |
| 2017/05/30 | 339 | 340 | 335 | 340 | 389,000 |
| 2017/05/29 | 340 | 342 | 338 | 338 | 387,000 |
| 2017/05/26 | 347 | 347 | 340 | 340 | 807,000 |
| 2017/05/25 | 340 | 348 | 339 | 347 | 1,280,000 |
| 2017/05/24 | 339 | 341 | 338 | 339 | 545,000 |
| 2017/05/23 | 341 | 342 | 339 | 339 | 503,000 |
| 2017/05/22 | 337 | 342 | 337 | 340 | 747,000 |
| 2017/05/19 | 339 | 341 | 337 | 340 | 636,000 |
| 2017/05/18 | 334 | 338 | 333 | 338 | 562,000 |
| 2017/05/17 | 339 | 342 | 337 | 342 | 619,000 |
| 2017/05/16 | 343 | 343 | 339 | 341 | 602,000 |
| 2017/05/15 | 332 | 344 | 332 | 342 | 903,000 |
| 2017/05/12 | 340 | 340 | 334 | 337 | 422,000 |
| 2017/05/11 | 339 | 340 | 337 | 338 | 657,000 |
| 2017/05/10 | 337 | 340 | 336 | 336 | 459,000 |
| 2017/05/09 | 338 | 339 | 335 | 338 | 471,000 |
| 2017/05/08 | 338 | 341 | 338 | 339 | 935,000 |
| 2017/05/02 | 332 | 336 | 332 | 334 | 477,000 |
| 2017/05/01 | 325 | 333 | 324 | 331 | 388,000 |
| 2017/04/28 | 328 | 331 | 327 | 330 | 547,000 |
| 2017/04/27 | 330 | 330 | 327 | 328 | 456,000 |
| 2017/04/26 | 321 | 331 | 321 | 331 | 1,223,000 |
| 2017/04/25 | 323 | 323 | 318 | 320 | 1,129,000 |
| 2017/04/24 | 313 | 314 | 311 | 313 | 370,000 |
| 2017/04/21 | 313 | 315 | 311 | 313 | 428,000 |
| 2017/04/20 | 314 | 314 | 311 | 311 | 283,000 |
| 2017/04/19 | 312 | 315 | 311 | 312 | 421,000 |
| 2017/04/18 | 311 | 316 | 311 | 314 | 590,000 |
| 2017/04/17 | 303 | 306 | 302 | 306 | 378,000 |
| 2017/04/14 | 309 | 310 | 304 | 305 | 636,000 |
| 2017/04/13 | 311 | 313 | 308 | 312 | 774,000 |
| 2017/04/12 | 317 | 318 | 313 | 314 | 710,000 |
| 2017/04/11 | 321 | 323 | 320 | 323 | 496,000 |
| 2017/04/10 | 323 | 324 | 322 | 322 | 280,000 |
| 2017/04/07 | 321 | 325 | 316 | 320 | 880,000 |
| 2017/04/06 | 330 | 330 | 320 | 321 | 643,000 |
| 2017/04/05 | 337 | 337 | 331 | 332 | 534,000 |
| 2017/04/04 | 338 | 339 | 332 | 335 | 627,000 |
| 2017/04/03 | 336 | 340 | 336 | 339 | 641,000 |
| 2017/03/31 | 341 | 342 | 335 | 335 | 667,000 |
| 2017/03/30 | 340 | 343 | 337 | 338 | 832,000 |
| 2017/03/29 | 332 | 343 | 332 | 341 | 1,212,000 |
| 2017/03/28 | 326 | 332 | 325 | 332 | 690,000 |
| 2017/03/27 | 328 | 329 | 324 | 326 | 453,000 |
| 2017/03/24 | 325 | 331 | 319 | 330 | 1,186,000 |
| 2017/03/23 | 329 | 330 | 326 | 326 | 514,000 |
| 2017/03/22 | 330 | 332 | 330 | 330 | 345,000 |
| 2017/03/21 | 334 | 336 | 334 | 334 | 281,000 |
| 2017/03/17 | 336 | 337 | 333 | 334 | 316,000 |
| 2017/03/16 | 333 | 337 | 331 | 337 | 799,000 |
| 2017/03/15 | 331 | 333 | 331 | 331 | 354,000 |
| 2017/03/14 | 332 | 333 | 331 | 333 | 246,000 |
| 2017/03/13 | 332 | 333 | 330 | 333 | 359,000 |
| 2017/03/10 | 333 | 333 | 329 | 332 | 781,000 |
| 2017/03/09 | 333 | 334 | 331 | 332 | 352,000 |
| 2017/03/08 | 331 | 333 | 331 | 332 | 367,000 |
| 2017/03/07 | 332 | 333 | 331 | 331 | 376,000 |
| 2017/03/06 | 333 | 334 | 332 | 332 | 443,000 |
| 2017/03/03 | 336 | 336 | 333 | 334 | 452,000 |
| 2017/03/02 | 337 | 337 | 334 | 337 | 557,000 |
| 2017/03/01 | 331 | 334 | 328 | 333 | 699,000 |
| 2017/02/28 | 332 | 334 | 331 | 331 | 400,000 |
| 2017/02/27 | 334 | 334 | 330 | 331 | 573,000 |
| 2017/02/24 | 337 | 337 | 333 | 334 | 658,000 |
| 2017/02/23 | 337 | 337 | 333 | 336 | 467,000 |
| 2017/02/22 | 340 | 340 | 335 | 337 | 537,000 |
| 2017/02/21 | 337 | 339 | 336 | 339 | 489,000 |
| 2017/02/20 | 337 | 339 | 335 | 337 | 526,000 |
| 2017/02/17 | 337 | 340 | 336 | 338 | 599,000 |
| 2017/02/16 | 339 | 341 | 336 | 339 | 449,000 |
| 2017/02/15 | 341 | 343 | 339 | 340 | 740,000 |
| 2017/02/14 | 341 | 342 | 338 | 338 | 767,000 |
| 2017/02/13 | 340 | 340 | 336 | 338 | 794,000 |
| 2017/02/10 | 343 | 345 | 336 | 336 | 1,822,000 |
| 2017/02/09 | 333 | 340 | 332 | 340 | 1,064,000 |
| 2017/02/08 | 335 | 335 | 331 | 333 | 706,000 |
| 2017/02/07 | 332 | 337 | 330 | 335 | 543,000 |
| 2017/02/06 | 334 | 334 | 330 | 332 | 398,000 |
| 2017/02/03 | 331 | 333 | 328 | 331 | 533,000 |
| 2017/02/02 | 334 | 336 | 330 | 331 | 619,000 |
| 2017/02/01 | 326 | 333 | 326 | 332 | 673,000 |
| 2017/01/31 | 330 | 332 | 328 | 330 | 884,000 |
| 2017/01/30 | 333 | 334 | 331 | 332 | 417,000 |
| 2017/01/27 | 335 | 337 | 333 | 333 | 695,000 |
| 2017/01/26 | 335 | 338 | 335 | 336 | 831,000 |
| 2017/01/25 | 334 | 335 | 331 | 334 | 773,000 |
| 2017/01/24 | 328 | 330 | 326 | 329 | 647,000 |
| 2017/01/23 | 330 | 332 | 328 | 329 | 655,000 |
| 2017/01/20 | 330 | 335 | 330 | 335 | 737,000 |
| 2017/01/19 | 333 | 335 | 331 | 332 | 790,000 |
| 2017/01/18 | 329 | 333 | 327 | 332 | 741,000 |
| 2017/01/17 | 338 | 338 | 330 | 333 | 971,000 |
| 2017/01/16 | 342 | 344 | 338 | 339 | 698,000 |
| 2017/01/13 | 343 | 345 | 341 | 341 | 660,000 |
| 2017/01/12 | 348 | 348 | 342 | 344 | 748,000 |
| 2017/01/11 | 344 | 351 | 342 | 350 | 909,000 |
| 2017/01/10 | 345 | 346 | 340 | 344 | 789,000 |
| 2017/01/06 | 343 | 348 | 343 | 347 | 653,000 |
| 2017/01/05 | 350 | 350 | 346 | 348 | 696,000 |
| 2017/01/04 | 343 | 349 | 343 | 348 | 741,000 |