1815 鉄建建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,804	1,820	1,803	1,809	36,500	1,809
2023-03-30	1,797	1,805	1,785	1,793	50,200	1,793
2023-03-29	1,858	1,863	1,850	1,863	99,600	1,863
2023-03-28	1,858	1,869	1,841	1,851	39,000	1,851
2023-03-27	1,880	1,886	1,848	1,850	37,200	1,850
2023-03-24	1,873	1,881	1,865	1,880	42,800	1,880
2023-03-23	1,885	1,888	1,868	1,880	47,400	1,880
2023-03-22	1,910	1,920	1,882	1,889	38,500	1,889
2023-03-20	1,911	1,934	1,881	1,885	49,000	1,885
2023-03-17	1,899	1,937	1,886	1,920	75,900	1,920
2023-03-16	1,839	1,910	1,835	1,899	111,900	1,899
2023-03-15	1,853	1,883	1,847	1,879	51,300	1,879
2023-03-14	1,839	1,841	1,807	1,822	43,600	1,822
2023-03-13	1,883	1,883	1,857	1,858	32,800	1,858
2023-03-10	1,900	1,912	1,893	1,893	43,500	1,893
2023-03-09	1,907	1,923	1,906	1,909	35,400	1,909
2023-03-08	1,890	1,902	1,887	1,901	26,400	1,901
2023-03-07	1,873	1,898	1,871	1,893	46,500	1,893
2023-03-06	1,860	1,876	1,852	1,874	36,500	1,874
2023-03-03	1,836	1,855	1,836	1,850	25,600	1,850
2023-03-02	1,843	1,843	1,829	1,836	13,900	1,836
2023-03-01	1,822	1,837	1,822	1,833	13,700	1,833
2023-02-28	1,843	1,845	1,823	1,838	35,200	1,838
2023-02-27	1,822	1,837	1,821	1,837	11,800	1,837
2023-02-24	1,814	1,821	1,810	1,817	21,700	1,817
2023-02-22	1,797	1,809	1,796	1,805	20,200	1,805
2023-02-21	1,792	1,812	1,792	1,800	19,600	1,800
2023-02-20	1,780	1,792	1,780	1,788	18,800	1,788
2023-02-17	1,792	1,795	1,777	1,777	22,300	1,777
2023-02-16	1,792	1,801	1,789	1,797	19,300	1,797
2023-02-15	1,800	1,803	1,785	1,792	34,300	1,792
2023-02-14	1,806	1,818	1,800	1,805	19,900	1,805
2023-02-13	1,818	1,818	1,803	1,804	13,400	1,804
2023-02-10	1,800	1,821	1,800	1,816	9,700	1,816
2023-02-09	1,805	1,814	1,799	1,800	15,200	1,800
2023-02-08	1,793	1,815	1,793	1,812	14,100	1,812
2023-02-07	1,792	1,800	1,792	1,793	6,500	1,793
2023-02-06	1,790	1,795	1,784	1,792	10,900	1,792
2023-02-03	1,796	1,803	1,785	1,785	11,800	1,785
2023-02-02	1,803	1,808	1,795	1,798	12,300	1,798
2023-02-01	1,835	1,835	1,765	1,825	26,900	1,825
2023-01-31	1,818	1,837	1,818	1,828	14,600	1,828
2023-01-30	1,821	1,829	1,819	1,823	15,200	1,823
2023-01-27	1,834	1,845	1,827	1,831	18,400	1,831
2023-01-26	1,838	1,839	1,825	1,834	35,000	1,834
2023-01-25	1,811	1,833	1,805	1,821	60,200	1,821
2023-01-24	1,790	1,805	1,789	1,805	42,500	1,805
2023-01-23	1,790	1,791	1,778	1,789	16,300	1,789
2023-01-20	1,773	1,780	1,770	1,774	11,800	1,774
2023-01-19	1,756	1,779	1,755	1,762	15,600	1,762
2023-01-18	1,763	1,770	1,751	1,768	18,500	1,768
2023-01-17	1,755	1,764	1,750	1,756	25,700	1,756
2023-01-16	1,751	1,765	1,750	1,750	10,600	1,750
2023-01-13	1,763	1,766	1,750	1,756	16,700	1,756
2023-01-12	1,762	1,765	1,750	1,761	9,500	1,761
2023-01-11	1,754	1,761	1,752	1,758	14,600	1,758
2023-01-10	1,750	1,756	1,740	1,740	17,700	1,740
2023-01-06	1,740	1,752	1,740	1,746	15,300	1,746
2023-01-05	1,750	1,754	1,741	1,741	16,500	1,741
2023-01-04	1,760	1,761	1,750	1,750	17,800	1,750

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株