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
2023-03-311,8041,8201,8031,80936,5001,809
2023-03-301,7971,8051,7851,79350,2001,793
2023-03-291,8581,8631,8501,86399,6001,863
2023-03-281,8581,8691,8411,85139,0001,851
2023-03-271,8801,8861,8481,85037,2001,850
2023-03-241,8731,8811,8651,88042,8001,880
2023-03-231,8851,8881,8681,88047,4001,880
2023-03-221,9101,9201,8821,88938,5001,889
2023-03-201,9111,9341,8811,88549,0001,885
2023-03-171,8991,9371,8861,92075,9001,920
2023-03-161,8391,9101,8351,899111,9001,899
2023-03-151,8531,8831,8471,87951,3001,879
2023-03-141,8391,8411,8071,82243,6001,822
2023-03-131,8831,8831,8571,85832,8001,858
2023-03-101,9001,9121,8931,89343,5001,893
2023-03-091,9071,9231,9061,90935,4001,909
2023-03-081,8901,9021,8871,90126,4001,901
2023-03-071,8731,8981,8711,89346,5001,893
2023-03-061,8601,8761,8521,87436,5001,874
2023-03-031,8361,8551,8361,85025,6001,850
2023-03-021,8431,8431,8291,83613,9001,836
2023-03-011,8221,8371,8221,83313,7001,833
2023-02-281,8431,8451,8231,83835,2001,838
2023-02-271,8221,8371,8211,83711,8001,837
2023-02-241,8141,8211,8101,81721,7001,817
2023-02-221,7971,8091,7961,80520,2001,805
2023-02-211,7921,8121,7921,80019,6001,800
2023-02-201,7801,7921,7801,78818,8001,788
2023-02-171,7921,7951,7771,77722,3001,777
2023-02-161,7921,8011,7891,79719,3001,797
2023-02-151,8001,8031,7851,79234,3001,792
2023-02-141,8061,8181,8001,80519,9001,805
2023-02-131,8181,8181,8031,80413,4001,804
2023-02-101,8001,8211,8001,8169,7001,816
2023-02-091,8051,8141,7991,80015,2001,800
2023-02-081,7931,8151,7931,81214,1001,812
2023-02-071,7921,8001,7921,7936,5001,793
2023-02-061,7901,7951,7841,79210,9001,792
2023-02-031,7961,8031,7851,78511,8001,785
2023-02-021,8031,8081,7951,79812,3001,798
2023-02-011,8351,8351,7651,82526,9001,825
2023-01-311,8181,8371,8181,82814,6001,828
2023-01-301,8211,8291,8191,82315,2001,823
2023-01-271,8341,8451,8271,83118,4001,831
2023-01-261,8381,8391,8251,83435,0001,834
2023-01-251,8111,8331,8051,82160,2001,821
2023-01-241,7901,8051,7891,80542,5001,805
2023-01-231,7901,7911,7781,78916,3001,789
2023-01-201,7731,7801,7701,77411,8001,774
2023-01-191,7561,7791,7551,76215,6001,762
2023-01-181,7631,7701,7511,76818,5001,768
2023-01-171,7551,7641,7501,75625,7001,756
2023-01-161,7511,7651,7501,75010,6001,750
2023-01-131,7631,7661,7501,75616,7001,756
2023-01-121,7621,7651,7501,7619,5001,761
2023-01-111,7541,7611,7521,75814,6001,758
2023-01-101,7501,7561,7401,74017,7001,740
2023-01-061,7401,7521,7401,74615,3001,746
2023-01-051,7501,7541,7411,74116,5001,741
2023-01-041,7601,7611,7501,75017,8001,750

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