1815 鉄建建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,8531,8711,8411,86673,8001,866
2020-12-021,8471,8551,8341,84663,5001,846
2020-12-011,8231,8461,8161,83474,1001,834
2020-11-301,8401,8451,8011,803330,8001,803
2020-11-271,8361,8501,8301,850104,3001,850
2020-11-261,8561,8571,8311,83775,4001,837
2020-11-251,9001,9081,8551,858132,8001,858
2020-11-241,8811,9041,8801,881104,7001,881
2020-11-201,8971,9091,8741,90448,7001,904
2020-11-191,9061,9171,8911,897109,8001,897
2020-11-181,9161,9301,9011,92995,7001,929
2020-11-171,9191,9391,9001,930114,2001,930
2020-11-161,9301,9471,9011,90589,4001,905
2020-11-131,9721,9721,9101,92378,3001,923
2020-11-122,0042,0201,9731,99442,2001,994
2020-11-112,0702,0701,9982,02049,4002,020
2020-11-102,0472,0702,0012,03754,6002,037
2020-11-092,0032,0031,9701,99823,2001,998
2020-11-061,9941,9981,9751,99426,5001,994
2020-11-051,9772,0061,9511,99540,6001,995
2020-11-041,9811,9961,9531,97731,9001,977
2020-11-021,9742,0001,9581,97525,3001,975
2020-10-301,9681,9811,9391,94825,0001,948
2020-10-291,9711,9861,9711,9778,6001,977
2020-10-281,9851,9911,9611,99115,1001,991
2020-10-271,9901,9911,9741,98719,1001,987
2020-10-261,9972,0181,9952,0187,6002,018
2020-10-232,0102,0101,9831,99714,2001,997
2020-10-221,9971,9971,9811,99023,2001,990
2020-10-212,0002,0221,9942,0039,9002,003
2020-10-202,0282,0281,9861,99020,5001,990
2020-10-192,0082,0351,9992,02818,8002,028
2020-10-162,0112,0201,9921,99212,3001,992
2020-10-152,0202,0282,0062,01117,4002,011
2020-10-142,0392,0502,0222,02914,3002,029
2020-10-132,0712,0712,0372,0465,9002,046
2020-10-122,0702,0702,0382,05217,0002,052
2020-10-092,0752,0752,0452,07313,7002,073
2020-10-082,0732,0772,0592,06719,6002,067
2020-10-072,0692,0982,0542,07315,7002,073
2020-10-062,1032,1032,0702,0907,5002,090
2020-10-052,0682,1062,0642,08317,3002,083
2020-10-022,1292,1422,0462,04623,2002,046
2020-09-302,1882,1882,1042,10433,4002,104
2020-09-292,1992,2142,1752,18733,9002,187
2020-09-282,1402,2052,1342,20061,0002,200
2020-09-252,1382,1382,0992,10841,5002,108
2020-09-242,1312,1442,1052,11526,7002,115
2020-09-232,0962,1452,0952,12822,9002,128
2020-09-182,0892,1262,0812,12647,7002,126
2020-09-172,0832,0902,0642,08917,1002,089
2020-09-162,0742,0802,0552,07718,4002,077
2020-09-152,0752,0842,0322,05918,7002,059
2020-09-142,0502,0952,0492,06932,7002,069
2020-09-112,0112,0401,9872,03931,3002,039
2020-09-102,0132,0171,9971,99822,1001,998
2020-09-092,0072,0181,9861,99431,0001,994
2020-09-082,0262,0392,0112,03021,6002,030
2020-09-072,0502,0582,0202,02615,2002,026
2020-09-042,0262,0482,0212,04524,8002,045
2020-09-032,0342,0602,0262,04240,8002,042
2020-09-022,0472,0472,0082,0309,5002,030
2020-09-012,0752,0752,0242,02414,3002,024
2020-08-312,0502,0842,0502,07539,0002,075
2020-08-282,0472,0842,0162,04033,6002,040
2020-08-272,0452,0582,0232,05012,8002,050
2020-08-262,0352,0502,0202,04512,5002,045
2020-08-252,0502,0582,0282,03525,3002,035
2020-08-242,0112,0352,0112,02414,4002,024
2020-08-212,0212,0382,0182,0214,3002,021
2020-08-202,0122,0352,0102,01614,1002,016
2020-08-192,0252,0422,0162,02215,8002,022
2020-08-182,0252,0492,0252,03715,9002,037
2020-08-172,0532,0782,0442,04610,8002,046
2020-08-142,1122,1122,0662,06621,2002,066
2020-08-132,1042,1152,0662,11233,6002,112
2020-08-122,1002,1122,0602,10443,9002,104
2020-08-112,0872,1192,0872,09741,6002,097
2020-08-071,9942,0881,9942,05085,3002,050
2020-08-061,9291,9531,9131,93616,1001,936
2020-08-051,9281,9621,9241,93913,6001,939
2020-08-041,9221,9561,9011,94814,2001,948
2020-08-031,8991,9201,8901,90015,6001,900
2020-07-311,9301,9301,8671,87432,3001,874
2020-07-302,0002,0001,9231,93332,4001,933
2020-07-292,0022,0061,9831,98421,1001,984
2020-07-282,0472,0472,0062,02816,2002,028
2020-07-272,0172,0351,9922,02917,5002,029
2020-07-222,0672,0682,0272,02834,0002,028
2020-07-212,0162,0411,9962,04127,2002,041
2020-07-202,0102,0281,9822,01642,2002,016
2020-07-172,0342,0342,0062,02320,4002,023
2020-07-162,0652,0682,0242,02822,5002,028
2020-07-152,0752,0812,0262,06126,9002,061
2020-07-142,0732,0732,0422,05216,8002,052
2020-07-132,0202,0672,0122,06535,4002,065
2020-07-102,0062,0061,9801,98029,9001,980
2020-07-092,0382,0381,9962,01318,2002,013
2020-07-082,0412,0692,0262,02618,8002,026
2020-07-072,0842,0852,0312,04618,9002,046
2020-07-062,0122,0822,0122,08225,4002,082
2020-07-032,0052,0201,9802,00214,4002,002
2020-07-022,0192,0341,9972,00528,0002,005
2020-07-012,0682,0682,0002,00924,7002,009
2020-06-302,0942,0942,0602,06414,5002,064
2020-06-292,0602,0742,0412,06219,3002,062
2020-06-262,0742,0802,0562,08026,5002,080
2020-06-252,0672,0672,0292,04229,5002,042
2020-06-242,1022,1022,0582,06918,4002,069
2020-06-232,1332,1332,0922,10217,7002,102
2020-06-222,1432,1452,1032,10315,9002,103
2020-06-192,1372,1652,1042,16443,2002,164
2020-06-182,1242,1462,0762,13723,1002,137
2020-06-172,1352,1592,1212,12428,9002,124
2020-06-162,0882,1552,0682,15555,1002,155
2020-06-152,0902,1012,0252,02543,6002,025
2020-06-122,1002,1082,0662,08742,5002,087
2020-06-112,1932,1932,1402,14032,6002,140
2020-06-102,2032,2092,1852,19823,5002,198
2020-06-092,2222,2322,1932,20333,6002,203
2020-06-082,2002,2172,1862,21542,5002,215
2020-06-052,1842,1902,1612,19029,6002,190
2020-06-042,1622,1942,1292,17943,4002,179
2020-06-032,2072,2072,1502,16754,1002,167
2020-06-022,2002,2292,1832,20631,2002,206
2020-06-012,2042,2162,1672,19027,9002,190
2020-05-292,2692,2692,2112,22347,4002,223
2020-05-282,2172,2602,2102,25835,0002,258
2020-05-272,2182,2182,1772,20938,9002,209
2020-05-262,2002,2162,1882,21130,8002,211
2020-05-252,1582,1952,1402,19520,6002,195
2020-05-222,1722,1722,1112,12422,1002,124
2020-05-212,1692,1852,1532,1768,5002,176
2020-05-202,1502,1842,1472,17925,9002,179
2020-05-192,1522,1522,1132,15019,7002,150
2020-05-182,1422,1422,0842,10225,9002,102
2020-05-152,1642,1642,0772,13416,8002,134
2020-05-142,1882,1882,1392,13915,4002,139
2020-05-132,1692,2002,1622,19626,2002,196
2020-05-122,2372,2372,1782,20320,9002,203
2020-05-112,2072,2332,1952,22714,4002,227
2020-05-082,1542,1902,1302,17944,2002,179
2020-05-072,0972,1452,0972,14232,9002,142
2020-05-012,1252,1252,0732,10841,4002,108
2020-04-302,1582,1642,1172,14137,3002,141
2020-04-282,1142,1492,0812,14055,2002,140
2020-04-272,1152,1472,1072,12117,2002,121
2020-04-242,1472,1472,1002,13049,0002,130
2020-04-232,0942,1382,0872,13821,8002,138
2020-04-222,0902,1152,0732,09424,0002,094
2020-04-212,1002,1192,0782,11254,8002,112
2020-04-202,2132,2132,1502,15318,7002,153
2020-04-172,2412,2602,1942,20535,2002,205
2020-04-162,1532,2502,1532,25034,4002,250
2020-04-152,2052,2142,1382,20170,0002,201
2020-04-142,2492,2702,2022,21524,9002,215
2020-04-132,2472,2752,2222,24923,7002,249
2020-04-102,2492,2672,2102,25652,7002,256
2020-04-092,2602,2902,2052,23037,0002,230
2020-04-082,2202,2992,2012,27446,9002,274
2020-04-072,2522,3152,2032,26832,3002,268
2020-04-062,1642,2302,1342,22346,0002,223
2020-04-032,1642,2542,1432,16427,6002,164
2020-04-022,1992,2232,1472,17831,1002,178
2020-04-012,2982,3452,2182,24843,2002,248
2020-03-312,3962,3962,2572,34842,1002,348
2020-03-302,4002,4002,2312,36063,3002,360
2020-03-272,3672,4762,3632,47684,4002,476
2020-03-262,2272,3482,1402,33468,2002,334
2020-03-252,2502,2502,1262,22630,4002,226
2020-03-242,1502,1982,0282,11646,5002,116
2020-03-232,0732,1142,0082,08258,0002,082
2020-03-191,9352,1431,9222,09075,9002,090
2020-03-182,0642,0881,9151,92268,7001,922
2020-03-171,9002,0841,8652,06458,4002,064
2020-03-161,9211,9891,8951,92741,2001,927
2020-03-131,8811,9831,8531,91272,5001,912
2020-03-122,1122,1462,0332,05359,2002,053
2020-03-112,1132,1972,1132,14647,5002,146
2020-03-102,0252,1361,9722,12177,7002,121
2020-03-092,1302,1592,0802,10340,9002,103
2020-03-062,2502,2502,1802,19935,1002,199
2020-03-052,3392,3402,2812,28626,2002,286
2020-03-042,3182,3372,2842,30729,8002,307
2020-03-032,4172,4642,3212,32133,8002,321
2020-03-022,3102,4612,3102,40733,0002,407
2020-02-282,3612,4022,3522,39346,1002,393
2020-02-272,4952,4952,4322,44137,3002,441
2020-02-262,5002,5302,4752,51627,5002,516
2020-02-252,5312,5652,5232,52839,3002,528
2020-02-212,6522,6632,6182,62418,1002,624
2020-02-202,7032,7072,6522,65514,3002,655
2020-02-192,6122,6962,6102,69031,7002,690
2020-02-182,6572,6742,6262,62721,8002,627
2020-02-172,6932,6932,6482,65738,1002,657
2020-02-142,7482,7502,7052,72331,1002,723
2020-02-132,7702,7752,7462,76122,4002,761
2020-02-122,8112,8112,7592,75917,6002,759
2020-02-102,8172,8172,7822,78912,9002,789
2020-02-072,8342,8392,8002,81712,1002,817
2020-02-062,8232,8562,8232,84525,5002,845
2020-02-052,8082,8252,8002,81214,9002,812
2020-02-042,7512,8062,7512,80614,2002,806
2020-02-032,7362,7822,7352,77516,4002,775
2020-01-312,7842,8002,7822,78611,3002,786
2020-01-302,7762,7952,7472,78325,7002,783
2020-01-292,7712,7902,7662,78823,1002,788
2020-01-282,7812,7842,7642,77923,2002,779
2020-01-272,7952,8162,7882,79923,0002,799
2020-01-242,8842,8842,8372,84318,5002,843
2020-01-232,8662,8792,8512,86814,0002,868
2020-01-222,9092,9092,8842,88719,5002,887
2020-01-212,9072,9262,9012,90920,6002,909
2020-01-202,8542,9062,8542,90326,1002,903
2020-01-172,8032,8542,8032,85429,8002,854
2020-01-162,8022,8022,7772,79817,1002,798
2020-01-152,8032,8172,7922,81319,2002,813
2020-01-142,8332,8332,7842,80422,5002,804
2020-01-102,8242,8242,8072,81412,6002,814
2020-01-092,8082,8262,8082,81714,5002,817
2020-01-082,8072,8162,7732,78925,7002,789
2020-01-072,7942,8562,7942,84517,7002,845
2020-01-062,8152,8152,7762,79137,3002,791

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