1815 鉄建建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,685 | 3,690 | 3,655 | 3,690 | 43,500 | 3,690 |
| 2025-10-30 | 3,620 | 3,685 | 3,590 | 3,670 | 59,900 | 3,670 |
| 2025-10-29 | 3,595 | 3,640 | 3,580 | 3,605 | 65,500 | 3,605 |
| 2025-10-28 | 3,710 | 3,710 | 3,565 | 3,575 | 78,800 | 3,575 |
| 2025-10-27 | 3,710 | 3,750 | 3,690 | 3,710 | 68,500 | 3,710 |
| 2025-10-24 | 3,685 | 3,695 | 3,640 | 3,695 | 41,000 | 3,695 |
| 2025-10-23 | 3,640 | 3,680 | 3,635 | 3,670 | 50,300 | 3,670 |
| 2025-10-22 | 3,600 | 3,685 | 3,590 | 3,665 | 52,500 | 3,665 |
| 2025-10-21 | 3,660 | 3,670 | 3,610 | 3,620 | 47,800 | 3,620 |
| 2025-10-20 | 3,645 | 3,670 | 3,615 | 3,665 | 47,900 | 3,665 |
| 2025-10-17 | 3,590 | 3,600 | 3,530 | 3,600 | 64,000 | 3,600 |
| 2025-10-16 | 3,560 | 3,590 | 3,545 | 3,585 | 46,900 | 3,585 |
| 2025-10-15 | 3,450 | 3,550 | 3,435 | 3,535 | 32,400 | 3,535 |
| 2025-10-14 | 3,405 | 3,450 | 3,360 | 3,420 | 75,400 | 3,420 |
| 2025-10-10 | 3,505 | 3,505 | 3,410 | 3,425 | 53,600 | 3,425 |
| 2025-10-09 | 3,545 | 3,575 | 3,515 | 3,540 | 36,100 | 3,540 |
| 2025-10-08 | 3,545 | 3,600 | 3,520 | 3,540 | 64,800 | 3,540 |
| 2025-10-07 | 3,520 | 3,565 | 3,500 | 3,545 | 36,200 | 3,545 |
| 2025-10-06 | 3,500 | 3,555 | 3,460 | 3,520 | 77,100 | 3,520 |
| 2025-10-03 | 3,365 | 3,435 | 3,350 | 3,430 | 41,400 | 3,430 |
| 2025-10-02 | 3,425 | 3,430 | 3,375 | 3,375 | 43,800 | 3,375 |
| 2025-10-01 | 3,535 | 3,535 | 3,415 | 3,425 | 56,200 | 3,425 |
| 2025-09-30 | 3,530 | 3,550 | 3,485 | 3,515 | 46,000 | 3,515 |
| 2025-09-29 | 3,575 | 3,580 | 3,530 | 3,555 | 25,100 | 3,555 |
| 2025-09-26 | 3,525 | 3,590 | 3,525 | 3,570 | 35,500 | 3,570 |
| 2025-09-25 | 3,580 | 3,580 | 3,520 | 3,530 | 31,700 | 3,530 |
| 2025-09-24 | 3,565 | 3,585 | 3,530 | 3,565 | 58,600 | 3,565 |
| 2025-09-22 | 3,515 | 3,575 | 3,515 | 3,540 | 35,900 | 3,540 |
| 2025-09-19 | 3,500 | 3,545 | 3,445 | 3,505 | 129,200 | 3,505 |
| 2025-09-18 | 3,475 | 3,510 | 3,445 | 3,470 | 31,300 | 3,470 |
| 2025-09-17 | 3,500 | 3,510 | 3,470 | 3,475 | 36,100 | 3,475 |
| 2025-09-16 | 3,490 | 3,525 | 3,465 | 3,510 | 32,900 | 3,510 |
| 2025-09-12 | 3,505 | 3,520 | 3,485 | 3,485 | 41,000 | 3,485 |
| 2025-09-11 | 3,540 | 3,545 | 3,505 | 3,505 | 15,800 | 3,505 |
| 2025-09-10 | 3,510 | 3,530 | 3,500 | 3,525 | 27,800 | 3,525 |
| 2025-09-09 | 3,500 | 3,515 | 3,480 | 3,495 | 26,400 | 3,495 |
| 2025-09-08 | 3,490 | 3,525 | 3,490 | 3,500 | 23,400 | 3,500 |
| 2025-09-05 | 3,485 | 3,505 | 3,455 | 3,500 | 39,400 | 3,500 |
| 2025-09-04 | 3,415 | 3,470 | 3,400 | 3,470 | 23,900 | 3,470 |
| 2025-09-03 | 3,410 | 3,445 | 3,390 | 3,410 | 26,300 | 3,410 |
| 2025-09-02 | 3,480 | 3,490 | 3,390 | 3,410 | 33,400 | 3,410 |
| 2025-09-01 | 3,370 | 3,440 | 3,360 | 3,440 | 40,000 | 3,440 |
| 2025-08-29 | 3,340 | 3,375 | 3,320 | 3,375 | 41,800 | 3,375 |
| 2025-08-28 | 3,360 | 3,370 | 3,340 | 3,340 | 23,500 | 3,340 |
| 2025-08-27 | 3,350 | 3,375 | 3,335 | 3,355 | 26,100 | 3,355 |
| 2025-08-26 | 3,360 | 3,370 | 3,345 | 3,355 | 30,400 | 3,355 |
| 2025-08-25 | 3,395 | 3,395 | 3,345 | 3,360 | 39,800 | 3,360 |
| 2025-08-22 | 3,380 | 3,395 | 3,360 | 3,380 | 20,100 | 3,380 |
| 2025-08-21 | 3,365 | 3,375 | 3,340 | 3,370 | 15,400 | 3,370 |
| 2025-08-20 | 3,345 | 3,365 | 3,315 | 3,350 | 30,300 | 3,350 |
| 2025-08-19 | 3,350 | 3,370 | 3,345 | 3,345 | 21,900 | 3,345 |
| 2025-08-18 | 3,345 | 3,385 | 3,330 | 3,350 | 33,200 | 3,350 |
| 2025-08-15 | 3,375 | 3,380 | 3,330 | 3,340 | 37,900 | 3,340 |
| 2025-08-14 | 3,335 | 3,355 | 3,290 | 3,345 | 37,800 | 3,345 |
| 2025-08-13 | 3,335 | 3,385 | 3,335 | 3,345 | 48,900 | 3,345 |
| 2025-08-12 | 3,345 | 3,370 | 3,315 | 3,335 | 73,000 | 3,335 |
| 2025-08-08 | 3,420 | 3,430 | 3,330 | 3,350 | 111,600 | 3,350 |
| 2025-08-07 | 3,430 | 3,600 | 3,355 | 3,420 | 300,300 | 3,420 |
| 2025-08-06 | 3,290 | 3,400 | 3,290 | 3,400 | 76,500 | 3,400 |
| 2025-08-05 | 3,255 | 3,275 | 3,230 | 3,260 | 23,400 | 3,260 |
| 2025-08-04 | 3,190 | 3,255 | 3,190 | 3,255 | 34,600 | 3,255 |
| 2025-08-01 | 3,150 | 3,255 | 3,150 | 3,255 | 64,600 | 3,255 |
| 2025-07-31 | 3,090 | 3,170 | 3,085 | 3,150 | 42,700 | 3,150 |
| 2025-07-30 | 3,050 | 3,095 | 3,050 | 3,095 | 23,600 | 3,095 |
| 2025-07-29 | 3,065 | 3,085 | 3,045 | 3,060 | 27,500 | 3,060 |
| 2025-07-28 | 3,095 | 3,125 | 3,080 | 3,085 | 51,400 | 3,085 |
| 2025-07-25 | 3,050 | 3,090 | 3,030 | 3,080 | 63,200 | 3,080 |
| 2025-07-24 | 3,025 | 3,065 | 3,005 | 3,035 | 64,100 | 3,035 |
| 2025-07-23 | 3,055 | 3,070 | 3,015 | 3,015 | 48,400 | 3,015 |
| 2025-07-22 | 3,060 | 3,065 | 3,000 | 3,045 | 28,300 | 3,045 |
| 2025-07-18 | 3,020 | 3,070 | 3,020 | 3,060 | 41,300 | 3,060 |
| 2025-07-17 | 3,015 | 3,035 | 2,999 | 3,035 | 30,800 | 3,035 |
| 2025-07-16 | 3,020 | 3,070 | 3,005 | 3,015 | 30,900 | 3,015 |
| 2025-07-15 | 3,040 | 3,060 | 3,010 | 3,010 | 34,800 | 3,010 |
| 2025-07-14 | 3,020 | 3,055 | 3,020 | 3,055 | 38,600 | 3,055 |
| 2025-07-11 | 3,000 | 3,045 | 2,992 | 3,015 | 79,700 | 3,015 |
| 2025-07-10 | 2,995 | 3,000 | 2,964 | 2,987 | 57,400 | 2,987 |
| 2025-07-09 | 2,970 | 2,999 | 2,963 | 2,990 | 43,600 | 2,990 |
| 2025-07-08 | 2,962 | 2,972 | 2,950 | 2,964 | 40,500 | 2,964 |
| 2025-07-07 | 2,893 | 2,965 | 2,863 | 2,962 | 55,900 | 2,962 |
| 2025-07-04 | 2,894 | 2,924 | 2,892 | 2,914 | 30,300 | 2,914 |
| 2025-07-03 | 2,888 | 2,894 | 2,856 | 2,894 | 35,900 | 2,894 |
| 2025-07-02 | 2,889 | 2,928 | 2,855 | 2,907 | 32,600 | 2,907 |
| 2025-07-01 | 2,878 | 2,923 | 2,878 | 2,889 | 30,500 | 2,889 |
| 2025-06-30 | 2,882 | 2,903 | 2,874 | 2,888 | 27,200 | 2,888 |
| 2025-06-27 | 2,856 | 2,883 | 2,836 | 2,875 | 50,600 | 2,875 |
| 2025-06-26 | 2,853 | 2,859 | 2,833 | 2,850 | 32,200 | 2,850 |
| 2025-06-25 | 2,891 | 2,891 | 2,852 | 2,852 | 32,600 | 2,852 |
| 2025-06-24 | 2,890 | 2,899 | 2,852 | 2,890 | 46,100 | 2,890 |
| 2025-06-23 | 2,822 | 2,879 | 2,822 | 2,865 | 36,800 | 2,865 |
| 2025-06-20 | 2,875 | 2,877 | 2,825 | 2,825 | 66,000 | 2,825 |
| 2025-06-19 | 2,820 | 2,850 | 2,817 | 2,850 | 22,800 | 2,850 |
| 2025-06-18 | 2,775 | 2,870 | 2,775 | 2,820 | 57,200 | 2,820 |
| 2025-06-17 | 2,799 | 2,799 | 2,774 | 2,779 | 15,900 | 2,779 |
| 2025-06-16 | 2,797 | 2,800 | 2,771 | 2,776 | 30,600 | 2,776 |
| 2025-06-13 | 2,790 | 2,791 | 2,750 | 2,768 | 36,600 | 2,768 |
| 2025-06-12 | 2,767 | 2,790 | 2,762 | 2,790 | 20,500 | 2,790 |
| 2025-06-11 | 2,798 | 2,798 | 2,769 | 2,786 | 32,600 | 2,786 |
| 2025-06-10 | 2,795 | 2,823 | 2,786 | 2,789 | 38,700 | 2,789 |
| 2025-06-09 | 2,772 | 2,787 | 2,761 | 2,787 | 39,100 | 2,787 |
| 2025-06-06 | 2,714 | 2,770 | 2,714 | 2,770 | 30,300 | 2,770 |
| 2025-06-05 | 2,728 | 2,757 | 2,711 | 2,724 | 39,600 | 2,724 |
| 2025-06-04 | 2,710 | 2,742 | 2,709 | 2,729 | 31,700 | 2,729 |
| 2025-06-03 | 2,704 | 2,705 | 2,681 | 2,690 | 25,600 | 2,690 |
| 2025-06-02 | 2,671 | 2,710 | 2,668 | 2,700 | 36,700 | 2,700 |
| 2025-05-30 | 2,657 | 2,693 | 2,657 | 2,678 | 26,800 | 2,678 |
| 2025-05-29 | 2,684 | 2,692 | 2,666 | 2,680 | 29,000 | 2,680 |
| 2025-05-28 | 2,669 | 2,679 | 2,657 | 2,659 | 27,600 | 2,659 |
| 2025-05-27 | 2,661 | 2,664 | 2,642 | 2,647 | 18,200 | 2,647 |
| 2025-05-26 | 2,655 | 2,676 | 2,655 | 2,660 | 20,600 | 2,660 |
| 2025-05-23 | 2,655 | 2,676 | 2,650 | 2,667 | 34,600 | 2,667 |
| 2025-05-22 | 2,626 | 2,657 | 2,620 | 2,651 | 42,100 | 2,651 |
| 2025-05-21 | 2,660 | 2,667 | 2,633 | 2,653 | 33,100 | 2,653 |
| 2025-05-20 | 2,722 | 2,744 | 2,653 | 2,653 | 70,200 | 2,653 |
| 2025-05-19 | 2,669 | 2,712 | 2,667 | 2,703 | 42,100 | 2,703 |
| 2025-05-16 | 2,656 | 2,711 | 2,620 | 2,684 | 70,800 | 2,684 |
| 2025-05-15 | 2,636 | 2,689 | 2,632 | 2,656 | 54,400 | 2,656 |
| 2025-05-14 | 2,672 | 2,682 | 2,571 | 2,664 | 142,100 | 2,664 |
| 2025-05-13 | 2,842 | 2,899 | 2,640 | 2,656 | 219,000 | 2,656 |
| 2025-05-12 | 2,834 | 2,910 | 2,822 | 2,861 | 164,500 | 2,861 |
| 2025-05-09 | 2,762 | 2,834 | 2,757 | 2,827 | 122,900 | 2,827 |
| 2025-05-08 | 2,749 | 2,761 | 2,708 | 2,756 | 46,100 | 2,756 |
| 2025-05-07 | 2,706 | 2,752 | 2,694 | 2,749 | 112,400 | 2,749 |
| 2025-05-02 | 2,711 | 2,731 | 2,667 | 2,699 | 75,900 | 2,699 |
| 2025-05-01 | 2,760 | 2,760 | 2,721 | 2,724 | 41,600 | 2,724 |
| 2025-04-30 | 2,770 | 2,777 | 2,740 | 2,777 | 69,900 | 2,777 |
| 2025-04-28 | 2,728 | 2,788 | 2,728 | 2,770 | 126,300 | 2,770 |
| 2025-04-25 | 2,740 | 2,762 | 2,722 | 2,733 | 76,500 | 2,733 |
| 2025-04-24 | 2,723 | 2,745 | 2,674 | 2,736 | 121,400 | 2,736 |
| 2025-04-23 | 2,700 | 2,720 | 2,634 | 2,720 | 178,800 | 2,720 |
| 2025-04-22 | 2,548 | 2,730 | 2,539 | 2,702 | 304,900 | 2,702 |
| 2025-04-21 | 2,556 | 2,560 | 2,526 | 2,546 | 29,700 | 2,546 |
| 2025-04-18 | 2,474 | 2,526 | 2,471 | 2,526 | 46,900 | 2,526 |
| 2025-04-17 | 2,463 | 2,498 | 2,463 | 2,474 | 38,800 | 2,474 |
| 2025-04-16 | 2,451 | 2,461 | 2,440 | 2,451 | 14,400 | 2,451 |
| 2025-04-15 | 2,464 | 2,497 | 2,439 | 2,439 | 21,900 | 2,439 |
| 2025-04-14 | 2,460 | 2,496 | 2,460 | 2,473 | 37,400 | 2,473 |
| 2025-04-11 | 2,354 | 2,452 | 2,335 | 2,451 | 62,300 | 2,451 |
| 2025-04-10 | 2,410 | 2,431 | 2,379 | 2,401 | 55,700 | 2,401 |
| 2025-04-09 | 2,300 | 2,310 | 2,250 | 2,277 | 55,500 | 2,277 |
| 2025-04-08 | 2,244 | 2,340 | 2,244 | 2,333 | 67,300 | 2,333 |
| 2025-04-07 | 2,128 | 2,218 | 2,085 | 2,156 | 137,000 | 2,156 |
| 2025-04-04 | 2,370 | 2,383 | 2,264 | 2,315 | 77,500 | 2,315 |
| 2025-04-03 | 2,381 | 2,430 | 2,369 | 2,420 | 70,800 | 2,420 |
| 2025-04-02 | 2,465 | 2,470 | 2,440 | 2,469 | 30,100 | 2,469 |
| 2025-04-01 | 2,500 | 2,519 | 2,459 | 2,472 | 39,500 | 2,472 |
| 2025-03-31 | 2,521 | 2,530 | 2,484 | 2,495 | 58,600 | 2,495 |
| 2025-03-28 | 2,580 | 2,622 | 2,555 | 2,584 | 88,100 | 2,584 |
| 2025-03-27 | 2,662 | 2,693 | 2,662 | 2,693 | 121,000 | 2,693 |
| 2025-03-26 | 2,710 | 2,710 | 2,671 | 2,690 | 48,500 | 2,690 |
| 2025-03-25 | 2,697 | 2,698 | 2,666 | 2,679 | 51,100 | 2,679 |
| 2025-03-24 | 2,708 | 2,715 | 2,667 | 2,672 | 64,000 | 2,672 |
| 2025-03-21 | 2,699 | 2,716 | 2,678 | 2,699 | 64,600 | 2,699 |
| 2025-03-19 | 2,651 | 2,693 | 2,650 | 2,681 | 29,100 | 2,681 |
| 2025-03-18 | 2,663 | 2,684 | 2,657 | 2,657 | 32,900 | 2,657 |
| 2025-03-17 | 2,622 | 2,650 | 2,622 | 2,640 | 30,700 | 2,640 |
| 2025-03-14 | 2,584 | 2,630 | 2,575 | 2,618 | 31,500 | 2,618 |
| 2025-03-13 | 2,615 | 2,618 | 2,586 | 2,587 | 23,800 | 2,587 |
| 2025-03-12 | 2,599 | 2,609 | 2,591 | 2,592 | 16,300 | 2,592 |
| 2025-03-11 | 2,616 | 2,616 | 2,532 | 2,599 | 63,500 | 2,599 |
| 2025-03-10 | 2,649 | 2,670 | 2,625 | 2,642 | 34,700 | 2,642 |
| 2025-03-07 | 2,603 | 2,638 | 2,601 | 2,620 | 32,500 | 2,620 |
| 2025-03-06 | 2,624 | 2,660 | 2,624 | 2,642 | 45,300 | 2,642 |
| 2025-03-05 | 2,570 | 2,614 | 2,566 | 2,601 | 27,400 | 2,601 |
| 2025-03-04 | 2,605 | 2,605 | 2,559 | 2,573 | 34,800 | 2,573 |
| 2025-03-03 | 2,590 | 2,615 | 2,570 | 2,615 | 30,000 | 2,615 |
| 2025-02-28 | 2,565 | 2,575 | 2,539 | 2,554 | 32,600 | 2,554 |
| 2025-02-27 | 2,531 | 2,565 | 2,529 | 2,565 | 35,100 | 2,565 |
| 2025-02-26 | 2,529 | 2,533 | 2,491 | 2,520 | 40,900 | 2,520 |
| 2025-02-25 | 2,530 | 2,555 | 2,516 | 2,529 | 31,100 | 2,529 |
| 2025-02-21 | 2,582 | 2,582 | 2,536 | 2,548 | 26,100 | 2,548 |
| 2025-02-20 | 2,594 | 2,594 | 2,551 | 2,575 | 51,100 | 2,575 |
| 2025-02-19 | 2,607 | 2,607 | 2,572 | 2,585 | 35,800 | 2,585 |
| 2025-02-18 | 2,600 | 2,611 | 2,575 | 2,607 | 34,800 | 2,607 |
| 2025-02-17 | 2,635 | 2,659 | 2,600 | 2,600 | 28,000 | 2,600 |
| 2025-02-14 | 2,756 | 2,767 | 2,627 | 2,635 | 58,600 | 2,635 |
| 2025-02-13 | 2,645 | 2,800 | 2,637 | 2,725 | 159,900 | 2,725 |
| 2025-02-12 | 2,654 | 2,660 | 2,615 | 2,640 | 43,300 | 2,640 |
| 2025-02-10 | 2,665 | 2,680 | 2,618 | 2,626 | 36,800 | 2,626 |
| 2025-02-07 | 2,590 | 2,648 | 2,590 | 2,641 | 41,500 | 2,641 |
| 2025-02-06 | 2,556 | 2,590 | 2,545 | 2,590 | 23,400 | 2,590 |
| 2025-02-05 | 2,549 | 2,570 | 2,525 | 2,540 | 23,000 | 2,540 |
| 2025-02-04 | 2,564 | 2,579 | 2,513 | 2,517 | 23,300 | 2,517 |
| 2025-02-03 | 2,530 | 2,573 | 2,521 | 2,528 | 63,900 | 2,528 |
| 2025-01-31 | 2,520 | 2,549 | 2,514 | 2,549 | 21,700 | 2,549 |
| 2025-01-30 | 2,479 | 2,515 | 2,479 | 2,515 | 17,500 | 2,515 |
| 2025-01-29 | 2,510 | 2,520 | 2,489 | 2,498 | 25,600 | 2,498 |
| 2025-01-28 | 2,480 | 2,510 | 2,480 | 2,498 | 31,400 | 2,498 |
| 2025-01-27 | 2,459 | 2,500 | 2,459 | 2,467 | 25,000 | 2,467 |
| 2025-01-24 | 2,440 | 2,460 | 2,431 | 2,444 | 23,800 | 2,444 |
| 2025-01-23 | 2,443 | 2,448 | 2,415 | 2,427 | 20,700 | 2,427 |
| 2025-01-22 | 2,461 | 2,463 | 2,441 | 2,445 | 16,800 | 2,445 |
| 2025-01-21 | 2,450 | 2,456 | 2,420 | 2,434 | 12,300 | 2,434 |
| 2025-01-20 | 2,417 | 2,442 | 2,417 | 2,429 | 14,400 | 2,429 |
| 2025-01-17 | 2,415 | 2,415 | 2,376 | 2,409 | 18,200 | 2,409 |
| 2025-01-16 | 2,416 | 2,459 | 2,410 | 2,410 | 30,400 | 2,410 |
| 2025-01-15 | 2,385 | 2,417 | 2,385 | 2,414 | 19,100 | 2,414 |
| 2025-01-14 | 2,400 | 2,415 | 2,371 | 2,383 | 40,000 | 2,383 |
| 2025-01-10 | 2,416 | 2,424 | 2,403 | 2,407 | 22,300 | 2,407 |
| 2025-01-09 | 2,431 | 2,442 | 2,417 | 2,429 | 28,600 | 2,429 |
| 2025-01-08 | 2,456 | 2,497 | 2,448 | 2,449 | 31,600 | 2,449 |
| 2025-01-07 | 2,488 | 2,488 | 2,453 | 2,462 | 30,400 | 2,462 |
| 2025-01-06 | 2,435 | 2,506 | 2,435 | 2,474 | 48,500 | 2,474 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株