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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,787 | 1,810 | 1,780 | 1,792 | 41,000 |
| 2021/12/29 | 1,749 | 1,795 | 1,749 | 1,795 | 48,200 |
| 2021/12/28 | 1,730 | 1,749 | 1,723 | 1,749 | 84,800 |
| 2021/12/27 | 1,745 | 1,746 | 1,718 | 1,722 | 76,500 |
| 2021/12/24 | 1,769 | 1,770 | 1,747 | 1,753 | 44,300 |
| 2021/12/23 | 1,769 | 1,773 | 1,753 | 1,769 | 44,900 |
| 2021/12/22 | 1,784 | 1,786 | 1,766 | 1,769 | 24,500 |
| 2021/12/21 | 1,809 | 1,811 | 1,788 | 1,791 | 30,100 |
| 2021/12/20 | 1,806 | 1,816 | 1,799 | 1,799 | 26,000 |
| 2021/12/17 | 1,825 | 1,839 | 1,815 | 1,824 | 25,400 |
| 2021/12/16 | 1,826 | 1,829 | 1,819 | 1,829 | 29,800 |
| 2021/12/15 | 1,809 | 1,828 | 1,809 | 1,823 | 23,100 |
| 2021/12/14 | 1,806 | 1,815 | 1,804 | 1,815 | 21,300 |
| 2021/12/13 | 1,810 | 1,812 | 1,800 | 1,806 | 21,800 |
| 2021/12/10 | 1,800 | 1,822 | 1,800 | 1,808 | 31,600 |
| 2021/12/09 | 1,785 | 1,810 | 1,777 | 1,806 | 41,500 |
| 2021/12/08 | 1,827 | 1,827 | 1,788 | 1,796 | 29,700 |
| 2021/12/07 | 1,763 | 1,814 | 1,763 | 1,814 | 38,700 |
| 2021/12/06 | 1,777 | 1,783 | 1,760 | 1,765 | 25,700 |
| 2021/12/03 | 1,754 | 1,774 | 1,754 | 1,774 | 20,500 |
| 2021/12/02 | 1,725 | 1,763 | 1,724 | 1,740 | 29,700 |
| 2021/12/01 | 1,716 | 1,743 | 1,715 | 1,738 | 36,900 |
| 2021/11/30 | 1,735 | 1,763 | 1,716 | 1,717 | 49,100 |
| 2021/11/29 | 1,759 | 1,759 | 1,731 | 1,731 | 39,900 |
| 2021/11/26 | 1,782 | 1,782 | 1,760 | 1,763 | 52,500 |
| 2021/11/25 | 1,799 | 1,800 | 1,788 | 1,790 | 17,400 |
| 2021/11/24 | 1,795 | 1,805 | 1,788 | 1,795 | 38,000 |
| 2021/11/22 | 1,791 | 1,796 | 1,786 | 1,793 | 20,800 |
| 2021/11/19 | 1,790 | 1,796 | 1,787 | 1,791 | 18,400 |
| 2021/11/18 | 1,798 | 1,806 | 1,787 | 1,787 | 41,000 |
| 2021/11/17 | 1,808 | 1,811 | 1,800 | 1,803 | 17,000 |
| 2021/11/16 | 1,812 | 1,820 | 1,805 | 1,808 | 19,200 |
| 2021/11/15 | 1,818 | 1,825 | 1,810 | 1,810 | 27,100 |
| 2021/11/12 | 1,793 | 1,815 | 1,790 | 1,812 | 30,600 |
| 2021/11/11 | 1,800 | 1,802 | 1,781 | 1,781 | 45,900 |
| 2021/11/10 | 1,809 | 1,811 | 1,792 | 1,800 | 31,300 |
| 2021/11/09 | 1,814 | 1,825 | 1,809 | 1,809 | 19,700 |
| 2021/11/08 | 1,826 | 1,833 | 1,810 | 1,820 | 28,500 |
| 2021/11/05 | 1,816 | 1,825 | 1,810 | 1,825 | 24,800 |
| 2021/11/04 | 1,820 | 1,832 | 1,815 | 1,816 | 42,000 |
| 2021/11/02 | 1,827 | 1,832 | 1,825 | 1,825 | 19,400 |
| 2021/11/01 | 1,821 | 1,830 | 1,818 | 1,829 | 20,500 |
| 2021/10/29 | 1,822 | 1,822 | 1,809 | 1,818 | 19,200 |
| 2021/10/28 | 1,814 | 1,835 | 1,806 | 1,809 | 137,300 |
| 2021/10/27 | 1,813 | 1,828 | 1,813 | 1,815 | 26,100 |
| 2021/10/26 | 1,821 | 1,829 | 1,812 | 1,815 | 23,100 |
| 2021/10/25 | 1,824 | 1,829 | 1,810 | 1,810 | 24,900 |
| 2021/10/22 | 1,824 | 1,827 | 1,814 | 1,824 | 20,000 |
| 2021/10/21 | 1,816 | 1,834 | 1,816 | 1,822 | 24,100 |
| 2021/10/20 | 1,833 | 1,836 | 1,816 | 1,816 | 39,500 |
| 2021/10/19 | 1,839 | 1,843 | 1,834 | 1,835 | 18,500 |
| 2021/10/18 | 1,830 | 1,839 | 1,820 | 1,839 | 33,200 |
| 2021/10/15 | 1,824 | 1,833 | 1,816 | 1,825 | 32,400 |
| 2021/10/14 | 1,829 | 1,829 | 1,811 | 1,815 | 19,100 |
| 2021/10/13 | 1,821 | 1,832 | 1,816 | 1,820 | 18,800 |
| 2021/10/12 | 1,838 | 1,843 | 1,824 | 1,824 | 23,200 |
| 2021/10/11 | 1,840 | 1,840 | 1,822 | 1,837 | 18,700 |
| 2021/10/08 | 1,847 | 1,854 | 1,831 | 1,832 | 37,400 |
| 2021/10/07 | 1,825 | 1,831 | 1,813 | 1,819 | 32,200 |
| 2021/10/06 | 1,829 | 1,832 | 1,806 | 1,824 | 42,600 |
| 2021/10/05 | 1,817 | 1,829 | 1,801 | 1,811 | 43,800 |
| 2021/10/04 | 1,838 | 1,841 | 1,819 | 1,829 | 29,300 |
| 2021/10/01 | 1,818 | 1,822 | 1,803 | 1,816 | 43,600 |
| 2021/09/30 | 1,842 | 1,848 | 1,822 | 1,822 | 25,000 |
| 2021/09/29 | 1,835 | 1,844 | 1,822 | 1,836 | 54,600 |
| 2021/09/28 | 1,844 | 1,863 | 1,836 | 1,863 | 52,100 |
| 2021/09/27 | 1,849 | 1,855 | 1,843 | 1,844 | 34,000 |
| 2021/09/24 | 1,841 | 1,846 | 1,829 | 1,844 | 35,100 |
| 2021/09/22 | 1,830 | 1,832 | 1,815 | 1,815 | 35,500 |
| 2021/09/21 | 1,830 | 1,840 | 1,826 | 1,829 | 32,600 |
| 2021/09/17 | 1,850 | 1,862 | 1,841 | 1,862 | 29,000 |
| 2021/09/16 | 1,841 | 1,854 | 1,841 | 1,853 | 46,600 |
| 2021/09/15 | 1,853 | 1,860 | 1,840 | 1,844 | 54,300 |
| 2021/09/14 | 1,861 | 1,864 | 1,851 | 1,862 | 50,400 |
| 2021/09/13 | 1,845 | 1,859 | 1,842 | 1,859 | 36,500 |
| 2021/09/10 | 1,829 | 1,845 | 1,828 | 1,845 | 40,600 |
| 2021/09/09 | 1,840 | 1,840 | 1,827 | 1,828 | 31,000 |
| 2021/09/08 | 1,843 | 1,849 | 1,825 | 1,842 | 57,500 |
| 2021/09/07 | 1,850 | 1,852 | 1,836 | 1,843 | 31,500 |
| 2021/09/06 | 1,844 | 1,856 | 1,831 | 1,838 | 34,000 |
| 2021/09/03 | 1,829 | 1,840 | 1,824 | 1,835 | 38,300 |
| 2021/09/02 | 1,819 | 1,824 | 1,813 | 1,824 | 19,100 |
| 2021/09/01 | 1,811 | 1,824 | 1,811 | 1,816 | 18,800 |
| 2021/08/31 | 1,820 | 1,824 | 1,810 | 1,810 | 19,400 |
| 2021/08/30 | 1,811 | 1,818 | 1,809 | 1,818 | 17,400 |
| 2021/08/27 | 1,801 | 1,809 | 1,800 | 1,802 | 12,900 |
| 2021/08/26 | 1,800 | 1,813 | 1,799 | 1,806 | 17,200 |
| 2021/08/25 | 1,812 | 1,819 | 1,800 | 1,807 | 30,500 |
| 2021/08/24 | 1,806 | 1,807 | 1,800 | 1,805 | 29,500 |
| 2021/08/23 | 1,800 | 1,808 | 1,788 | 1,797 | 39,000 |
| 2021/08/20 | 1,797 | 1,808 | 1,788 | 1,795 | 45,900 |
| 2021/08/19 | 1,808 | 1,812 | 1,798 | 1,798 | 37,300 |
| 2021/08/18 | 1,815 | 1,825 | 1,808 | 1,813 | 19,800 |
| 2021/08/17 | 1,816 | 1,817 | 1,807 | 1,811 | 27,200 |
| 2021/08/16 | 1,830 | 1,830 | 1,813 | 1,813 | 28,500 |
| 2021/08/13 | 1,831 | 1,836 | 1,828 | 1,829 | 9,400 |
| 2021/08/12 | 1,838 | 1,838 | 1,825 | 1,831 | 15,800 |
| 2021/08/11 | 1,836 | 1,841 | 1,822 | 1,826 | 29,800 |
| 2021/08/10 | 1,843 | 1,845 | 1,812 | 1,816 | 85,300 |
| 2021/08/06 | 1,858 | 1,858 | 1,840 | 1,840 | 17,700 |
| 2021/08/05 | 1,851 | 1,861 | 1,840 | 1,846 | 34,000 |
| 2021/08/04 | 1,868 | 1,875 | 1,860 | 1,873 | 22,900 |
| 2021/08/03 | 1,877 | 1,892 | 1,877 | 1,887 | 8,000 |
| 2021/08/02 | 1,870 | 1,898 | 1,866 | 1,894 | 36,400 |
| 2021/07/30 | 1,884 | 1,884 | 1,853 | 1,857 | 29,200 |
| 2021/07/29 | 1,931 | 1,931 | 1,885 | 1,888 | 29,700 |
| 2021/07/28 | 1,917 | 1,921 | 1,850 | 1,915 | 18,200 |
| 2021/07/27 | 1,930 | 1,932 | 1,903 | 1,932 | 21,800 |
| 2021/07/26 | 1,944 | 1,944 | 1,901 | 1,910 | 18,000 |
| 2021/07/21 | 1,943 | 1,945 | 1,910 | 1,916 | 43,600 |
| 2021/07/20 | 1,902 | 1,937 | 1,902 | 1,908 | 35,400 |
| 2021/07/19 | 1,928 | 1,953 | 1,921 | 1,929 | 53,700 |
| 2021/07/16 | 1,919 | 1,937 | 1,916 | 1,928 | 27,900 |
| 2021/07/15 | 1,958 | 1,967 | 1,920 | 1,922 | 33,900 |
| 2021/07/14 | 1,935 | 1,961 | 1,931 | 1,957 | 56,300 |
| 2021/07/13 | 1,895 | 1,937 | 1,892 | 1,935 | 52,900 |
| 2021/07/12 | 1,897 | 1,910 | 1,887 | 1,894 | 49,500 |
| 2021/07/09 | 1,840 | 1,875 | 1,832 | 1,867 | 72,700 |
| 2021/07/08 | 1,857 | 1,863 | 1,846 | 1,846 | 25,800 |
| 2021/07/07 | 1,851 | 1,859 | 1,845 | 1,857 | 22,500 |
| 2021/07/06 | 1,860 | 1,867 | 1,855 | 1,856 | 13,900 |
| 2021/07/05 | 1,857 | 1,863 | 1,854 | 1,860 | 17,200 |
| 2021/07/02 | 1,840 | 1,863 | 1,840 | 1,857 | 18,100 |
| 2021/07/01 | 1,842 | 1,853 | 1,837 | 1,837 | 21,300 |
| 2021/06/30 | 1,867 | 1,867 | 1,842 | 1,842 | 39,600 |
| 2021/06/29 | 1,866 | 1,869 | 1,849 | 1,860 | 34,500 |
| 2021/06/28 | 1,872 | 1,875 | 1,864 | 1,871 | 15,900 |
| 2021/06/25 | 1,873 | 1,873 | 1,857 | 1,860 | 18,200 |
| 2021/06/24 | 1,850 | 1,869 | 1,847 | 1,855 | 26,000 |
| 2021/06/23 | 1,856 | 1,869 | 1,848 | 1,854 | 22,200 |
| 2021/06/22 | 1,848 | 1,876 | 1,840 | 1,873 | 58,200 |
| 2021/06/21 | 1,850 | 1,850 | 1,820 | 1,822 | 69,400 |
| 2021/06/18 | 1,899 | 1,899 | 1,864 | 1,864 | 31,300 |
| 2021/06/17 | 1,879 | 1,900 | 1,873 | 1,899 | 40,000 |
| 2021/06/16 | 1,879 | 1,890 | 1,873 | 1,885 | 47,000 |
| 2021/06/15 | 1,876 | 1,885 | 1,868 | 1,875 | 21,600 |
| 2021/06/14 | 1,886 | 1,891 | 1,873 | 1,879 | 26,900 |
| 2021/06/11 | 1,900 | 1,900 | 1,873 | 1,877 | 39,400 |
| 2021/06/10 | 1,920 | 1,920 | 1,898 | 1,898 | 30,900 |
| 2021/06/09 | 1,920 | 1,936 | 1,907 | 1,924 | 57,100 |
| 2021/06/08 | 1,891 | 1,924 | 1,890 | 1,915 | 78,300 |
| 2021/06/07 | 1,885 | 1,893 | 1,871 | 1,890 | 34,300 |
| 2021/06/04 | 1,890 | 1,890 | 1,874 | 1,883 | 38,200 |
| 2021/06/03 | 1,880 | 1,892 | 1,864 | 1,891 | 62,600 |
| 2021/06/02 | 1,849 | 1,876 | 1,837 | 1,875 | 51,500 |
| 2021/06/01 | 1,855 | 1,862 | 1,837 | 1,857 | 43,200 |
| 2021/05/31 | 1,879 | 1,879 | 1,838 | 1,845 | 57,100 |
| 2021/05/28 | 1,858 | 1,884 | 1,848 | 1,880 | 61,000 |
| 2021/05/27 | 1,865 | 1,877 | 1,839 | 1,839 | 35,700 |
| 2021/05/26 | 1,877 | 1,879 | 1,846 | 1,871 | 44,400 |
| 2021/05/25 | 1,898 | 1,898 | 1,856 | 1,863 | 41,200 |
| 2021/05/24 | 1,896 | 1,901 | 1,884 | 1,892 | 28,700 |
| 2021/05/21 | 1,884 | 1,892 | 1,863 | 1,888 | 35,400 |
| 2021/05/20 | 1,880 | 1,897 | 1,878 | 1,881 | 35,100 |
| 2021/05/19 | 1,860 | 1,888 | 1,860 | 1,882 | 38,500 |
| 2021/05/18 | 1,860 | 1,892 | 1,851 | 1,881 | 47,900 |
| 2021/05/17 | 1,814 | 1,865 | 1,808 | 1,857 | 87,000 |
| 2021/05/14 | 1,800 | 1,813 | 1,793 | 1,797 | 52,500 |
| 2021/05/13 | 1,808 | 1,808 | 1,778 | 1,785 | 150,700 |
| 2021/05/12 | 1,840 | 1,846 | 1,810 | 1,813 | 113,700 |
| 2021/05/11 | 1,855 | 1,873 | 1,836 | 1,843 | 38,500 |
| 2021/05/10 | 1,856 | 1,869 | 1,856 | 1,868 | 21,500 |
| 2021/05/07 | 1,836 | 1,864 | 1,836 | 1,851 | 30,700 |
| 2021/05/06 | 1,831 | 1,858 | 1,831 | 1,833 | 58,000 |
| 2021/04/30 | 1,845 | 1,849 | 1,827 | 1,827 | 52,300 |
| 2021/04/28 | 1,859 | 1,859 | 1,828 | 1,828 | 70,700 |
| 2021/04/27 | 1,866 | 1,873 | 1,852 | 1,858 | 27,400 |
| 2021/04/26 | 1,878 | 1,883 | 1,861 | 1,866 | 35,900 |
| 2021/04/23 | 1,845 | 1,873 | 1,839 | 1,872 | 62,700 |
| 2021/04/22 | 1,851 | 1,862 | 1,842 | 1,847 | 35,100 |
| 2021/04/21 | 1,850 | 1,851 | 1,822 | 1,846 | 98,600 |
| 2021/04/20 | 1,880 | 1,883 | 1,864 | 1,868 | 51,400 |
| 2021/04/19 | 1,890 | 1,905 | 1,887 | 1,892 | 42,200 |
| 2021/04/16 | 1,896 | 1,901 | 1,883 | 1,895 | 39,000 |
| 2021/04/15 | 1,886 | 1,905 | 1,886 | 1,897 | 42,000 |
| 2021/04/14 | 1,894 | 1,899 | 1,882 | 1,896 | 51,800 |
| 2021/04/13 | 1,876 | 1,901 | 1,876 | 1,898 | 46,200 |
| 2021/04/12 | 1,885 | 1,893 | 1,873 | 1,875 | 52,800 |
| 2021/04/09 | 1,861 | 1,884 | 1,859 | 1,874 | 50,000 |
| 2021/04/08 | 1,898 | 1,903 | 1,846 | 1,861 | 166,200 |
| 2021/04/07 | 1,900 | 1,902 | 1,892 | 1,900 | 89,600 |
| 2021/04/06 | 1,927 | 1,936 | 1,891 | 1,897 | 121,100 |
| 2021/04/05 | 1,928 | 1,929 | 1,894 | 1,926 | 184,700 |
| 2021/04/02 | 1,956 | 1,960 | 1,919 | 1,924 | 46,800 |
| 2021/04/01 | 1,976 | 1,988 | 1,935 | 1,935 | 72,600 |
| 2021/03/31 | 2,021 | 2,025 | 1,976 | 1,976 | 74,900 |
| 2021/03/30 | 2,051 | 2,065 | 2,026 | 2,033 | 108,000 |
| 2021/03/29 | 2,150 | 2,155 | 2,098 | 2,116 | 165,400 |
| 2021/03/26 | 2,127 | 2,144 | 2,112 | 2,132 | 70,000 |
| 2021/03/25 | 2,100 | 2,119 | 2,093 | 2,106 | 55,300 |
| 2021/03/24 | 2,113 | 2,116 | 2,081 | 2,089 | 89,800 |
| 2021/03/23 | 2,137 | 2,147 | 2,116 | 2,116 | 68,900 |
| 2021/03/22 | 2,100 | 2,134 | 2,097 | 2,127 | 97,100 |
| 2021/03/19 | 2,100 | 2,114 | 2,086 | 2,094 | 147,600 |
| 2021/03/18 | 2,100 | 2,114 | 2,095 | 2,100 | 87,600 |
| 2021/03/17 | 2,109 | 2,116 | 2,083 | 2,114 | 55,200 |
| 2021/03/16 | 2,120 | 2,120 | 2,090 | 2,098 | 61,100 |
| 2021/03/15 | 2,058 | 2,108 | 2,058 | 2,108 | 88,400 |
| 2021/03/12 | 2,065 | 2,065 | 2,026 | 2,055 | 66,600 |
| 2021/03/11 | 2,063 | 2,077 | 2,051 | 2,055 | 33,500 |
| 2021/03/10 | 2,060 | 2,075 | 2,032 | 2,046 | 44,800 |
| 2021/03/09 | 2,041 | 2,074 | 2,040 | 2,062 | 53,000 |
| 2021/03/08 | 2,015 | 2,043 | 2,000 | 2,023 | 71,100 |
| 2021/03/05 | 1,973 | 1,994 | 1,951 | 1,994 | 44,800 |
| 2021/03/04 | 1,951 | 1,974 | 1,942 | 1,974 | 49,000 |
| 2021/03/03 | 1,937 | 1,969 | 1,930 | 1,962 | 50,500 |
| 2021/03/02 | 1,946 | 1,946 | 1,910 | 1,937 | 35,200 |
| 2021/03/01 | 1,912 | 1,937 | 1,909 | 1,935 | 56,900 |
| 2021/02/26 | 1,930 | 1,949 | 1,905 | 1,905 | 75,300 |
| 2021/02/25 | 1,963 | 1,963 | 1,940 | 1,945 | 57,800 |
| 2021/02/24 | 1,975 | 1,975 | 1,929 | 1,937 | 61,500 |
| 2021/02/22 | 1,966 | 1,974 | 1,944 | 1,966 | 69,900 |
| 2021/02/19 | 1,955 | 1,956 | 1,924 | 1,935 | 72,000 |
| 2021/02/18 | 1,992 | 1,992 | 1,961 | 1,962 | 64,600 |
| 2021/02/17 | 1,984 | 2,004 | 1,977 | 1,992 | 41,400 |
| 2021/02/16 | 2,000 | 2,000 | 1,976 | 1,984 | 37,100 |
| 2021/02/15 | 1,980 | 2,003 | 1,967 | 1,988 | 58,000 |
| 2021/02/12 | 2,001 | 2,001 | 1,948 | 1,953 | 56,900 |
| 2021/02/10 | 1,978 | 2,009 | 1,976 | 1,978 | 43,500 |
| 2021/02/09 | 1,997 | 2,020 | 1,971 | 1,977 | 97,800 |
| 2021/02/08 | 1,983 | 2,003 | 1,970 | 1,996 | 113,600 |
| 2021/02/05 | 1,955 | 1,970 | 1,946 | 1,955 | 51,100 |
| 2021/02/04 | 1,906 | 1,953 | 1,904 | 1,951 | 86,200 |
| 2021/02/03 | 1,885 | 1,909 | 1,875 | 1,906 | 67,900 |
| 2021/02/02 | 1,858 | 1,890 | 1,858 | 1,885 | 52,100 |
| 2021/02/01 | 1,850 | 1,862 | 1,843 | 1,857 | 28,400 |
| 2021/01/29 | 1,873 | 1,873 | 1,841 | 1,852 | 59,000 |
| 2021/01/28 | 1,862 | 1,886 | 1,837 | 1,878 | 92,600 |
| 2021/01/27 | 1,871 | 1,875 | 1,866 | 1,868 | 28,900 |
| 2021/01/26 | 1,870 | 1,878 | 1,863 | 1,876 | 27,200 |
| 2021/01/25 | 1,878 | 1,899 | 1,867 | 1,879 | 35,500 |
| 2021/01/22 | 1,900 | 1,905 | 1,876 | 1,877 | 42,600 |
| 2021/01/21 | 1,888 | 1,911 | 1,888 | 1,896 | 48,400 |
| 2021/01/20 | 1,877 | 1,889 | 1,866 | 1,887 | 38,000 |
| 2021/01/19 | 1,885 | 1,893 | 1,872 | 1,892 | 41,500 |
| 2021/01/18 | 1,872 | 1,892 | 1,861 | 1,884 | 46,800 |
| 2021/01/15 | 1,890 | 1,890 | 1,865 | 1,866 | 36,200 |
| 2021/01/14 | 1,874 | 1,892 | 1,861 | 1,882 | 52,700 |
| 2021/01/13 | 1,860 | 1,869 | 1,852 | 1,864 | 31,500 |
| 2021/01/12 | 1,872 | 1,872 | 1,856 | 1,861 | 34,500 |
| 2021/01/08 | 1,841 | 1,863 | 1,837 | 1,863 | 39,500 |
| 2021/01/07 | 1,848 | 1,864 | 1,836 | 1,840 | 55,000 |
| 2021/01/06 | 1,818 | 1,842 | 1,812 | 1,840 | 47,500 |
| 2021/01/05 | 1,819 | 1,823 | 1,802 | 1,818 | 43,100 |
| 2021/01/04 | 1,830 | 1,830 | 1,797 | 1,817 | 62,400 |