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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,762 | 1,775 | 1,762 | 1,767 | 9,900 |
| 2022/12/29 | 1,751 | 1,765 | 1,746 | 1,764 | 21,900 |
| 2022/12/28 | 1,755 | 1,762 | 1,754 | 1,760 | 15,900 |
| 2022/12/27 | 1,751 | 1,764 | 1,751 | 1,764 | 17,700 |
| 2022/12/26 | 1,744 | 1,756 | 1,744 | 1,752 | 20,200 |
| 2022/12/23 | 1,752 | 1,761 | 1,751 | 1,761 | 16,300 |
| 2022/12/22 | 1,753 | 1,760 | 1,746 | 1,760 | 18,600 |
| 2022/12/21 | 1,758 | 1,758 | 1,741 | 1,746 | 35,800 |
| 2022/12/20 | 1,768 | 1,780 | 1,747 | 1,754 | 31,700 |
| 2022/12/19 | 1,770 | 1,779 | 1,769 | 1,769 | 12,500 |
| 2022/12/16 | 1,783 | 1,792 | 1,775 | 1,779 | 21,800 |
| 2022/12/15 | 1,795 | 1,802 | 1,784 | 1,789 | 25,200 |
| 2022/12/14 | 1,769 | 1,784 | 1,761 | 1,764 | 43,200 |
| 2022/12/13 | 1,763 | 1,774 | 1,762 | 1,768 | 17,700 |
| 2022/12/12 | 1,753 | 1,761 | 1,750 | 1,755 | 31,700 |
| 2022/12/09 | 1,756 | 1,774 | 1,756 | 1,762 | 13,400 |
| 2022/12/08 | 1,770 | 1,770 | 1,755 | 1,758 | 19,600 |
| 2022/12/07 | 1,750 | 1,776 | 1,748 | 1,770 | 41,900 |
| 2022/12/06 | 1,750 | 1,757 | 1,750 | 1,751 | 17,800 |
| 2022/12/05 | 1,763 | 1,769 | 1,751 | 1,759 | 23,100 |
| 2022/12/02 | 1,788 | 1,788 | 1,755 | 1,763 | 34,800 |
| 2022/12/01 | 1,819 | 1,819 | 1,793 | 1,793 | 23,700 |
| 2022/11/30 | 1,804 | 1,830 | 1,804 | 1,819 | 18,500 |
| 2022/11/29 | 1,802 | 1,812 | 1,794 | 1,804 | 20,300 |
| 2022/11/28 | 1,830 | 1,832 | 1,813 | 1,816 | 13,600 |
| 2022/11/25 | 1,830 | 1,839 | 1,823 | 1,838 | 18,100 |
| 2022/11/24 | 1,810 | 1,829 | 1,807 | 1,827 | 37,300 |
| 2022/11/22 | 1,788 | 1,805 | 1,788 | 1,805 | 20,900 |
| 2022/11/21 | 1,781 | 1,788 | 1,779 | 1,785 | 17,200 |
| 2022/11/18 | 1,780 | 1,782 | 1,774 | 1,782 | 15,700 |
| 2022/11/17 | 1,751 | 1,779 | 1,749 | 1,770 | 36,300 |
| 2022/11/16 | 1,734 | 1,738 | 1,733 | 1,736 | 14,400 |
| 2022/11/15 | 1,738 | 1,750 | 1,734 | 1,738 | 12,700 |
| 2022/11/14 | 1,755 | 1,757 | 1,738 | 1,738 | 17,400 |
| 2022/11/11 | 1,751 | 1,755 | 1,740 | 1,755 | 20,900 |
| 2022/11/10 | 1,740 | 1,753 | 1,735 | 1,746 | 16,700 |
| 2022/11/09 | 1,743 | 1,747 | 1,740 | 1,747 | 6,700 |
| 2022/11/08 | 1,740 | 1,744 | 1,732 | 1,742 | 16,300 |
| 2022/11/07 | 1,733 | 1,744 | 1,733 | 1,740 | 10,300 |
| 2022/11/04 | 1,732 | 1,742 | 1,731 | 1,733 | 15,500 |
| 2022/11/02 | 1,755 | 1,760 | 1,732 | 1,732 | 22,500 |
| 2022/11/01 | 1,761 | 1,767 | 1,751 | 1,751 | 8,200 |
| 2022/10/31 | 1,766 | 1,766 | 1,753 | 1,765 | 14,400 |
| 2022/10/28 | 1,768 | 1,779 | 1,731 | 1,731 | 59,000 |
| 2022/10/27 | 1,777 | 1,782 | 1,769 | 1,771 | 6,000 |
| 2022/10/26 | 1,778 | 1,787 | 1,773 | 1,785 | 6,000 |
| 2022/10/25 | 1,784 | 1,784 | 1,773 | 1,773 | 10,300 |
| 2022/10/24 | 1,787 | 1,787 | 1,768 | 1,776 | 10,800 |
| 2022/10/21 | 1,772 | 1,778 | 1,767 | 1,767 | 7,000 |
| 2022/10/20 | 1,776 | 1,785 | 1,776 | 1,785 | 4,200 |
| 2022/10/19 | 1,772 | 1,786 | 1,772 | 1,786 | 6,600 |
| 2022/10/18 | 1,792 | 1,792 | 1,771 | 1,774 | 6,600 |
| 2022/10/17 | 1,766 | 1,784 | 1,764 | 1,764 | 9,400 |
| 2022/10/14 | 1,777 | 1,787 | 1,768 | 1,786 | 17,500 |
| 2022/10/13 | 1,759 | 1,768 | 1,759 | 1,763 | 15,800 |
| 2022/10/12 | 1,762 | 1,769 | 1,759 | 1,762 | 9,700 |
| 2022/10/11 | 1,789 | 1,789 | 1,767 | 1,767 | 17,400 |
| 2022/10/07 | 1,773 | 1,793 | 1,770 | 1,789 | 17,600 |
| 2022/10/06 | 1,788 | 1,802 | 1,782 | 1,789 | 18,800 |
| 2022/10/05 | 1,788 | 1,797 | 1,781 | 1,781 | 11,700 |
| 2022/10/04 | 1,779 | 1,799 | 1,779 | 1,798 | 26,300 |
| 2022/10/03 | 1,761 | 1,772 | 1,750 | 1,767 | 17,900 |
| 2022/09/30 | 1,789 | 1,790 | 1,770 | 1,774 | 11,000 |
| 2022/09/29 | 1,795 | 1,795 | 1,781 | 1,786 | 16,000 |
| 2022/09/28 | 1,762 | 1,794 | 1,760 | 1,794 | 22,900 |
| 2022/09/27 | 1,784 | 1,784 | 1,765 | 1,765 | 17,400 |
| 2022/09/26 | 1,783 | 1,786 | 1,770 | 1,771 | 22,100 |
| 2022/09/22 | 1,784 | 1,791 | 1,781 | 1,786 | 13,700 |
| 2022/09/21 | 1,789 | 1,798 | 1,787 | 1,792 | 10,800 |
| 2022/09/20 | 1,790 | 1,800 | 1,787 | 1,800 | 10,200 |
| 2022/09/16 | 1,787 | 1,799 | 1,784 | 1,784 | 11,300 |
| 2022/09/15 | 1,796 | 1,797 | 1,784 | 1,787 | 15,700 |
| 2022/09/14 | 1,799 | 1,808 | 1,794 | 1,794 | 14,000 |
| 2022/09/13 | 1,807 | 1,814 | 1,801 | 1,813 | 9,400 |
| 2022/09/12 | 1,810 | 1,811 | 1,800 | 1,806 | 13,000 |
| 2022/09/09 | 1,799 | 1,805 | 1,790 | 1,790 | 22,300 |
| 2022/09/08 | 1,787 | 1,796 | 1,780 | 1,794 | 19,500 |
| 2022/09/07 | 1,787 | 1,787 | 1,777 | 1,777 | 30,400 |
| 2022/09/06 | 1,790 | 1,790 | 1,780 | 1,787 | 13,700 |
| 2022/09/05 | 1,781 | 1,787 | 1,781 | 1,782 | 13,700 |
| 2022/09/02 | 1,793 | 1,796 | 1,783 | 1,788 | 14,700 |
| 2022/09/01 | 1,791 | 1,793 | 1,781 | 1,781 | 27,500 |
| 2022/08/31 | 1,800 | 1,800 | 1,787 | 1,789 | 11,400 |
| 2022/08/30 | 1,800 | 1,804 | 1,794 | 1,800 | 8,000 |
| 2022/08/29 | 1,783 | 1,793 | 1,782 | 1,786 | 15,500 |
| 2022/08/26 | 1,810 | 1,815 | 1,800 | 1,800 | 6,600 |
| 2022/08/25 | 1,807 | 1,814 | 1,806 | 1,810 | 14,300 |
| 2022/08/24 | 1,792 | 1,809 | 1,792 | 1,809 | 16,800 |
| 2022/08/23 | 1,796 | 1,796 | 1,789 | 1,790 | 8,400 |
| 2022/08/22 | 1,790 | 1,799 | 1,788 | 1,796 | 6,100 |
| 2022/08/19 | 1,796 | 1,801 | 1,790 | 1,790 | 15,100 |
| 2022/08/18 | 1,797 | 1,797 | 1,789 | 1,790 | 15,200 |
| 2022/08/17 | 1,798 | 1,805 | 1,794 | 1,797 | 16,400 |
| 2022/08/16 | 1,810 | 1,810 | 1,790 | 1,790 | 15,700 |
| 2022/08/15 | 1,818 | 1,818 | 1,802 | 1,810 | 10,600 |
| 2022/08/12 | 1,810 | 1,827 | 1,807 | 1,817 | 26,800 |
| 2022/08/10 | 1,791 | 1,811 | 1,785 | 1,800 | 12,700 |
| 2022/08/09 | 1,802 | 1,805 | 1,786 | 1,789 | 7,900 |
| 2022/08/08 | 1,793 | 1,802 | 1,793 | 1,799 | 6,100 |
| 2022/08/05 | 1,787 | 1,802 | 1,787 | 1,799 | 15,900 |
| 2022/08/04 | 1,805 | 1,805 | 1,783 | 1,788 | 12,800 |
| 2022/08/03 | 1,795 | 1,796 | 1,785 | 1,791 | 21,900 |
| 2022/08/02 | 1,811 | 1,811 | 1,793 | 1,795 | 26,000 |
| 2022/08/01 | 1,832 | 1,832 | 1,813 | 1,828 | 12,600 |
| 2022/07/29 | 1,834 | 1,834 | 1,814 | 1,821 | 9,700 |
| 2022/07/28 | 1,825 | 1,832 | 1,807 | 1,831 | 21,700 |
| 2022/07/27 | 1,830 | 1,830 | 1,815 | 1,815 | 8,100 |
| 2022/07/26 | 1,833 | 1,837 | 1,826 | 1,833 | 6,900 |
| 2022/07/25 | 1,845 | 1,845 | 1,817 | 1,833 | 28,600 |
| 2022/07/22 | 1,817 | 1,824 | 1,811 | 1,818 | 15,300 |
| 2022/07/21 | 1,812 | 1,820 | 1,802 | 1,817 | 17,600 |
| 2022/07/20 | 1,812 | 1,816 | 1,805 | 1,813 | 17,500 |
| 2022/07/19 | 1,808 | 1,808 | 1,791 | 1,796 | 8,200 |
| 2022/07/15 | 1,806 | 1,806 | 1,789 | 1,795 | 6,600 |
| 2022/07/14 | 1,791 | 1,814 | 1,791 | 1,803 | 5,600 |
| 2022/07/13 | 1,793 | 1,806 | 1,792 | 1,797 | 7,300 |
| 2022/07/12 | 1,813 | 1,816 | 1,792 | 1,793 | 15,700 |
| 2022/07/11 | 1,805 | 1,837 | 1,803 | 1,831 | 51,700 |
| 2022/07/08 | 1,790 | 1,800 | 1,780 | 1,780 | 29,100 |
| 2022/07/07 | 1,797 | 1,797 | 1,785 | 1,791 | 14,000 |
| 2022/07/06 | 1,785 | 1,792 | 1,780 | 1,782 | 16,200 |
| 2022/07/05 | 1,787 | 1,803 | 1,786 | 1,795 | 16,000 |
| 2022/07/04 | 1,800 | 1,800 | 1,781 | 1,799 | 17,200 |
| 2022/07/01 | 1,794 | 1,798 | 1,776 | 1,786 | 19,900 |
| 2022/06/30 | 1,790 | 1,812 | 1,790 | 1,794 | 12,900 |
| 2022/06/29 | 1,803 | 1,813 | 1,799 | 1,806 | 20,000 |
| 2022/06/28 | 1,796 | 1,812 | 1,792 | 1,804 | 19,900 |
| 2022/06/27 | 1,811 | 1,811 | 1,791 | 1,796 | 9,600 |
| 2022/06/24 | 1,797 | 1,800 | 1,787 | 1,796 | 12,200 |
| 2022/06/23 | 1,777 | 1,802 | 1,777 | 1,800 | 14,400 |
| 2022/06/22 | 1,784 | 1,789 | 1,780 | 1,780 | 7,100 |
| 2022/06/21 | 1,788 | 1,794 | 1,770 | 1,782 | 25,100 |
| 2022/06/20 | 1,791 | 1,796 | 1,770 | 1,773 | 32,600 |
| 2022/06/17 | 1,795 | 1,812 | 1,770 | 1,770 | 47,400 |
| 2022/06/16 | 1,828 | 1,831 | 1,804 | 1,816 | 16,700 |
| 2022/06/15 | 1,797 | 1,817 | 1,797 | 1,800 | 22,100 |
| 2022/06/14 | 1,786 | 1,809 | 1,786 | 1,800 | 30,600 |
| 2022/06/13 | 1,812 | 1,826 | 1,808 | 1,809 | 17,500 |
| 2022/06/10 | 1,822 | 1,838 | 1,813 | 1,819 | 25,300 |
| 2022/06/09 | 1,839 | 1,850 | 1,834 | 1,847 | 15,200 |
| 2022/06/08 | 1,840 | 1,847 | 1,829 | 1,845 | 29,800 |
| 2022/06/07 | 1,803 | 1,828 | 1,803 | 1,820 | 25,400 |
| 2022/06/06 | 1,792 | 1,796 | 1,784 | 1,796 | 22,800 |
| 2022/06/03 | 1,808 | 1,810 | 1,792 | 1,798 | 13,900 |
| 2022/06/02 | 1,811 | 1,817 | 1,800 | 1,802 | 12,800 |
| 2022/06/01 | 1,782 | 1,815 | 1,782 | 1,815 | 30,500 |
| 2022/05/31 | 1,800 | 1,800 | 1,785 | 1,788 | 16,900 |
| 2022/05/30 | 1,803 | 1,803 | 1,788 | 1,789 | 26,900 |
| 2022/05/27 | 1,805 | 1,805 | 1,784 | 1,793 | 11,700 |
| 2022/05/26 | 1,785 | 1,799 | 1,783 | 1,790 | 8,800 |
| 2022/05/25 | 1,805 | 1,805 | 1,782 | 1,785 | 15,600 |
| 2022/05/24 | 1,801 | 1,805 | 1,782 | 1,785 | 17,300 |
| 2022/05/23 | 1,796 | 1,808 | 1,793 | 1,796 | 12,500 |
| 2022/05/20 | 1,794 | 1,796 | 1,780 | 1,796 | 14,900 |
| 2022/05/19 | 1,775 | 1,793 | 1,763 | 1,792 | 23,000 |
| 2022/05/18 | 1,800 | 1,800 | 1,780 | 1,794 | 17,600 |
| 2022/05/17 | 1,809 | 1,809 | 1,781 | 1,781 | 27,300 |
| 2022/05/16 | 1,812 | 1,814 | 1,780 | 1,790 | 34,600 |
| 2022/05/13 | 1,825 | 1,877 | 1,804 | 1,857 | 20,100 |
| 2022/05/12 | 1,827 | 1,833 | 1,806 | 1,809 | 19,700 |
| 2022/05/11 | 1,837 | 1,837 | 1,820 | 1,827 | 20,500 |
| 2022/05/10 | 1,840 | 1,860 | 1,836 | 1,850 | 12,400 |
| 2022/05/09 | 1,875 | 1,878 | 1,855 | 1,855 | 16,300 |
| 2022/05/06 | 1,848 | 1,876 | 1,840 | 1,876 | 20,200 |
| 2022/05/02 | 1,838 | 1,853 | 1,833 | 1,849 | 18,000 |
| 2022/04/28 | 1,783 | 1,840 | 1,783 | 1,840 | 29,900 |
| 2022/04/27 | 1,801 | 1,806 | 1,775 | 1,775 | 46,800 |
| 2022/04/26 | 1,811 | 1,819 | 1,804 | 1,816 | 11,100 |
| 2022/04/25 | 1,808 | 1,817 | 1,804 | 1,807 | 21,300 |
| 2022/04/22 | 1,812 | 1,837 | 1,805 | 1,834 | 25,200 |
| 2022/04/21 | 1,818 | 1,822 | 1,806 | 1,819 | 14,600 |
| 2022/04/20 | 1,821 | 1,826 | 1,805 | 1,818 | 19,800 |
| 2022/04/19 | 1,821 | 1,821 | 1,805 | 1,815 | 18,700 |
| 2022/04/18 | 1,820 | 1,832 | 1,807 | 1,819 | 14,800 |
| 2022/04/15 | 1,828 | 1,845 | 1,823 | 1,831 | 19,500 |
| 2022/04/14 | 1,827 | 1,847 | 1,827 | 1,847 | 11,800 |
| 2022/04/13 | 1,821 | 1,835 | 1,814 | 1,835 | 26,400 |
| 2022/04/12 | 1,820 | 1,829 | 1,806 | 1,813 | 24,600 |
| 2022/04/11 | 1,836 | 1,842 | 1,820 | 1,826 | 22,000 |
| 2022/04/08 | 1,856 | 1,856 | 1,820 | 1,831 | 36,400 |
| 2022/04/07 | 1,843 | 1,853 | 1,837 | 1,852 | 22,800 |
| 2022/04/06 | 1,866 | 1,881 | 1,860 | 1,860 | 20,200 |
| 2022/04/05 | 1,880 | 1,889 | 1,866 | 1,870 | 26,000 |
| 2022/04/04 | 1,860 | 1,882 | 1,856 | 1,869 | 37,900 |
| 2022/04/01 | 1,843 | 1,870 | 1,828 | 1,860 | 49,900 |
| 2022/03/31 | 1,847 | 1,859 | 1,839 | 1,839 | 31,900 |
| 2022/03/30 | 1,886 | 1,886 | 1,843 | 1,863 | 70,500 |
| 2022/03/29 | 1,932 | 1,940 | 1,923 | 1,937 | 60,700 |
| 2022/03/28 | 1,966 | 1,971 | 1,940 | 1,948 | 27,600 |
| 2022/03/25 | 1,979 | 1,992 | 1,961 | 1,966 | 67,800 |
| 2022/03/24 | 1,957 | 1,977 | 1,951 | 1,972 | 38,500 |
| 2022/03/23 | 1,970 | 1,989 | 1,963 | 1,975 | 61,700 |
| 2022/03/22 | 1,931 | 1,974 | 1,914 | 1,955 | 105,400 |
| 2022/03/18 | 1,963 | 1,982 | 1,950 | 1,979 | 45,000 |
| 2022/03/17 | 1,960 | 1,970 | 1,950 | 1,963 | 57,600 |
| 2022/03/16 | 1,952 | 1,960 | 1,924 | 1,943 | 34,400 |
| 2022/03/15 | 1,964 | 1,964 | 1,939 | 1,948 | 30,900 |
| 2022/03/14 | 1,931 | 1,963 | 1,925 | 1,953 | 37,900 |
| 2022/03/11 | 1,902 | 1,937 | 1,902 | 1,935 | 37,000 |
| 2022/03/10 | 1,882 | 1,921 | 1,876 | 1,919 | 49,300 |
| 2022/03/09 | 1,823 | 1,865 | 1,823 | 1,841 | 32,600 |
| 2022/03/08 | 1,865 | 1,869 | 1,812 | 1,831 | 55,100 |
| 2022/03/07 | 1,901 | 1,913 | 1,861 | 1,879 | 52,300 |
| 2022/03/04 | 1,910 | 1,925 | 1,902 | 1,919 | 30,700 |
| 2022/03/03 | 1,890 | 1,931 | 1,890 | 1,913 | 26,300 |
| 2022/03/02 | 1,900 | 1,911 | 1,883 | 1,885 | 35,300 |
| 2022/03/01 | 1,947 | 1,955 | 1,915 | 1,922 | 49,900 |
| 2022/02/28 | 1,892 | 1,943 | 1,892 | 1,943 | 39,100 |
| 2022/02/25 | 1,900 | 1,903 | 1,881 | 1,892 | 33,000 |
| 2022/02/24 | 1,881 | 1,909 | 1,876 | 1,898 | 36,000 |
| 2022/02/22 | 1,914 | 1,917 | 1,896 | 1,914 | 27,900 |
| 2022/02/21 | 1,916 | 1,930 | 1,914 | 1,924 | 25,300 |
| 2022/02/18 | 1,916 | 1,941 | 1,916 | 1,937 | 37,300 |
| 2022/02/17 | 1,921 | 1,938 | 1,911 | 1,938 | 40,400 |
| 2022/02/16 | 1,902 | 1,919 | 1,896 | 1,919 | 61,000 |
| 2022/02/15 | 1,885 | 1,900 | 1,870 | 1,883 | 67,300 |
| 2022/02/14 | 1,880 | 1,884 | 1,864 | 1,882 | 42,900 |
| 2022/02/10 | 1,863 | 1,869 | 1,852 | 1,869 | 27,500 |
| 2022/02/09 | 1,855 | 1,866 | 1,849 | 1,858 | 36,500 |
| 2022/02/08 | 1,828 | 1,846 | 1,828 | 1,846 | 19,800 |
| 2022/02/07 | 1,814 | 1,836 | 1,813 | 1,825 | 23,500 |
| 2022/02/04 | 1,823 | 1,833 | 1,812 | 1,825 | 27,400 |
| 2022/02/03 | 1,807 | 1,823 | 1,807 | 1,816 | 13,300 |
| 2022/02/02 | 1,820 | 1,829 | 1,808 | 1,822 | 20,100 |
| 2022/02/01 | 1,796 | 1,817 | 1,796 | 1,812 | 22,500 |
| 2022/01/31 | 1,798 | 1,807 | 1,782 | 1,803 | 22,200 |
| 2022/01/28 | 1,795 | 1,801 | 1,781 | 1,784 | 35,700 |
| 2022/01/27 | 1,812 | 1,812 | 1,768 | 1,768 | 33,000 |
| 2022/01/26 | 1,810 | 1,817 | 1,791 | 1,791 | 24,800 |
| 2022/01/25 | 1,828 | 1,828 | 1,797 | 1,815 | 28,400 |
| 2022/01/24 | 1,792 | 1,820 | 1,792 | 1,820 | 20,100 |
| 2022/01/21 | 1,778 | 1,797 | 1,765 | 1,797 | 18,300 |
| 2022/01/20 | 1,799 | 1,807 | 1,787 | 1,787 | 24,700 |
| 2022/01/19 | 1,795 | 1,812 | 1,788 | 1,788 | 50,200 |
| 2022/01/18 | 1,843 | 1,843 | 1,814 | 1,816 | 25,400 |
| 2022/01/17 | 1,834 | 1,840 | 1,821 | 1,830 | 16,800 |
| 2022/01/14 | 1,820 | 1,834 | 1,808 | 1,829 | 35,600 |
| 2022/01/13 | 1,832 | 1,839 | 1,822 | 1,824 | 20,300 |
| 2022/01/12 | 1,829 | 1,841 | 1,823 | 1,826 | 24,700 |
| 2022/01/11 | 1,833 | 1,833 | 1,811 | 1,829 | 18,400 |
| 2022/01/07 | 1,836 | 1,854 | 1,822 | 1,824 | 25,100 |
| 2022/01/06 | 1,844 | 1,848 | 1,825 | 1,827 | 26,700 |
| 2022/01/05 | 1,839 | 1,850 | 1,837 | 1,845 | 31,000 |
| 2022/01/04 | 1,813 | 1,830 | 1,813 | 1,830 | 35,800 |