1815 鉄建建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,796 | 1,812 | 1,792 | 1,804 | 19,900 | 1,804 |
| 2022-06-27 | 1,811 | 1,811 | 1,791 | 1,796 | 9,600 | 1,796 |
| 2022-06-24 | 1,797 | 1,800 | 1,787 | 1,796 | 12,200 | 1,796 |
| 2022-06-23 | 1,777 | 1,802 | 1,777 | 1,800 | 14,400 | 1,800 |
| 2022-06-22 | 1,784 | 1,789 | 1,780 | 1,780 | 7,100 | 1,780 |
| 2022-06-21 | 1,788 | 1,794 | 1,770 | 1,782 | 25,100 | 1,782 |
| 2022-06-20 | 1,791 | 1,796 | 1,770 | 1,773 | 32,600 | 1,773 |
| 2022-06-17 | 1,795 | 1,812 | 1,770 | 1,770 | 47,400 | 1,770 |
| 2022-06-16 | 1,828 | 1,831 | 1,804 | 1,816 | 16,700 | 1,816 |
| 2022-06-15 | 1,797 | 1,817 | 1,797 | 1,800 | 22,100 | 1,800 |
| 2022-06-14 | 1,786 | 1,809 | 1,786 | 1,800 | 30,600 | 1,800 |
| 2022-06-13 | 1,812 | 1,826 | 1,808 | 1,809 | 17,500 | 1,809 |
| 2022-06-10 | 1,822 | 1,838 | 1,813 | 1,819 | 25,300 | 1,819 |
| 2022-06-09 | 1,839 | 1,850 | 1,834 | 1,847 | 15,200 | 1,847 |
| 2022-06-08 | 1,840 | 1,847 | 1,829 | 1,845 | 29,800 | 1,845 |
| 2022-06-07 | 1,803 | 1,828 | 1,803 | 1,820 | 25,400 | 1,820 |
| 2022-06-06 | 1,792 | 1,796 | 1,784 | 1,796 | 22,800 | 1,796 |
| 2022-06-03 | 1,808 | 1,810 | 1,792 | 1,798 | 13,900 | 1,798 |
| 2022-06-02 | 1,811 | 1,817 | 1,800 | 1,802 | 12,800 | 1,802 |
| 2022-06-01 | 1,782 | 1,815 | 1,782 | 1,815 | 30,500 | 1,815 |
| 2022-05-31 | 1,800 | 1,800 | 1,785 | 1,788 | 16,900 | 1,788 |
| 2022-05-30 | 1,803 | 1,803 | 1,788 | 1,789 | 26,900 | 1,789 |
| 2022-05-27 | 1,805 | 1,805 | 1,784 | 1,793 | 11,700 | 1,793 |
| 2022-05-26 | 1,785 | 1,799 | 1,783 | 1,790 | 8,800 | 1,790 |
| 2022-05-25 | 1,805 | 1,805 | 1,782 | 1,785 | 15,600 | 1,785 |
| 2022-05-24 | 1,801 | 1,805 | 1,782 | 1,785 | 17,300 | 1,785 |
| 2022-05-23 | 1,796 | 1,808 | 1,793 | 1,796 | 12,500 | 1,796 |
| 2022-05-20 | 1,794 | 1,796 | 1,780 | 1,796 | 14,900 | 1,796 |
| 2022-05-19 | 1,775 | 1,793 | 1,763 | 1,792 | 23,000 | 1,792 |
| 2022-05-18 | 1,800 | 1,800 | 1,780 | 1,794 | 17,600 | 1,794 |
| 2022-05-17 | 1,809 | 1,809 | 1,781 | 1,781 | 27,300 | 1,781 |
| 2022-05-16 | 1,812 | 1,814 | 1,780 | 1,790 | 34,600 | 1,790 |
| 2022-05-13 | 1,825 | 1,877 | 1,804 | 1,857 | 20,100 | 1,857 |
| 2022-05-12 | 1,827 | 1,833 | 1,806 | 1,809 | 19,700 | 1,809 |
| 2022-05-11 | 1,837 | 1,837 | 1,820 | 1,827 | 20,500 | 1,827 |
| 2022-05-10 | 1,840 | 1,860 | 1,836 | 1,850 | 12,400 | 1,850 |
| 2022-05-09 | 1,875 | 1,878 | 1,855 | 1,855 | 16,300 | 1,855 |
| 2022-05-06 | 1,848 | 1,876 | 1,840 | 1,876 | 20,200 | 1,876 |
| 2022-05-02 | 1,838 | 1,853 | 1,833 | 1,849 | 18,000 | 1,849 |
| 2022-04-28 | 1,783 | 1,840 | 1,783 | 1,840 | 29,900 | 1,840 |
| 2022-04-27 | 1,801 | 1,806 | 1,775 | 1,775 | 46,800 | 1,775 |
| 2022-04-26 | 1,811 | 1,819 | 1,804 | 1,816 | 11,100 | 1,816 |
| 2022-04-25 | 1,808 | 1,817 | 1,804 | 1,807 | 21,300 | 1,807 |
| 2022-04-22 | 1,812 | 1,837 | 1,805 | 1,834 | 25,200 | 1,834 |
| 2022-04-21 | 1,818 | 1,822 | 1,806 | 1,819 | 14,600 | 1,819 |
| 2022-04-20 | 1,821 | 1,826 | 1,805 | 1,818 | 19,800 | 1,818 |
| 2022-04-19 | 1,821 | 1,821 | 1,805 | 1,815 | 18,700 | 1,815 |
| 2022-04-18 | 1,820 | 1,832 | 1,807 | 1,819 | 14,800 | 1,819 |
| 2022-04-15 | 1,828 | 1,845 | 1,823 | 1,831 | 19,500 | 1,831 |
| 2022-04-14 | 1,827 | 1,847 | 1,827 | 1,847 | 11,800 | 1,847 |
| 2022-04-13 | 1,821 | 1,835 | 1,814 | 1,835 | 26,400 | 1,835 |
| 2022-04-12 | 1,820 | 1,829 | 1,806 | 1,813 | 24,600 | 1,813 |
| 2022-04-11 | 1,836 | 1,842 | 1,820 | 1,826 | 22,000 | 1,826 |
| 2022-04-08 | 1,856 | 1,856 | 1,820 | 1,831 | 36,400 | 1,831 |
| 2022-04-07 | 1,843 | 1,853 | 1,837 | 1,852 | 22,800 | 1,852 |
| 2022-04-06 | 1,866 | 1,881 | 1,860 | 1,860 | 20,200 | 1,860 |
| 2022-04-05 | 1,880 | 1,889 | 1,866 | 1,870 | 26,000 | 1,870 |
| 2022-04-04 | 1,860 | 1,882 | 1,856 | 1,869 | 37,900 | 1,869 |
| 2022-04-01 | 1,843 | 1,870 | 1,828 | 1,860 | 49,900 | 1,860 |
| 2022-03-31 | 1,847 | 1,859 | 1,839 | 1,839 | 31,900 | 1,839 |
| 2022-03-30 | 1,886 | 1,886 | 1,843 | 1,863 | 70,500 | 1,863 |
| 2022-03-29 | 1,932 | 1,940 | 1,923 | 1,937 | 60,700 | 1,937 |
| 2022-03-28 | 1,966 | 1,971 | 1,940 | 1,948 | 27,600 | 1,948 |
| 2022-03-25 | 1,979 | 1,992 | 1,961 | 1,966 | 67,800 | 1,966 |
| 2022-03-24 | 1,957 | 1,977 | 1,951 | 1,972 | 38,500 | 1,972 |
| 2022-03-23 | 1,970 | 1,989 | 1,963 | 1,975 | 61,700 | 1,975 |
| 2022-03-22 | 1,931 | 1,974 | 1,914 | 1,955 | 105,400 | 1,955 |
| 2022-03-18 | 1,963 | 1,982 | 1,950 | 1,979 | 45,000 | 1,979 |
| 2022-03-17 | 1,960 | 1,970 | 1,950 | 1,963 | 57,600 | 1,963 |
| 2022-03-16 | 1,952 | 1,960 | 1,924 | 1,943 | 34,400 | 1,943 |
| 2022-03-15 | 1,964 | 1,964 | 1,939 | 1,948 | 30,900 | 1,948 |
| 2022-03-14 | 1,931 | 1,963 | 1,925 | 1,953 | 37,900 | 1,953 |
| 2022-03-11 | 1,902 | 1,937 | 1,902 | 1,935 | 37,000 | 1,935 |
| 2022-03-10 | 1,882 | 1,921 | 1,876 | 1,919 | 49,300 | 1,919 |
| 2022-03-09 | 1,823 | 1,865 | 1,823 | 1,841 | 32,600 | 1,841 |
| 2022-03-08 | 1,865 | 1,869 | 1,812 | 1,831 | 55,100 | 1,831 |
| 2022-03-07 | 1,901 | 1,913 | 1,861 | 1,879 | 52,300 | 1,879 |
| 2022-03-04 | 1,910 | 1,925 | 1,902 | 1,919 | 30,700 | 1,919 |
| 2022-03-03 | 1,890 | 1,931 | 1,890 | 1,913 | 26,300 | 1,913 |
| 2022-03-02 | 1,900 | 1,911 | 1,883 | 1,885 | 35,300 | 1,885 |
| 2022-03-01 | 1,947 | 1,955 | 1,915 | 1,922 | 49,900 | 1,922 |
| 2022-02-28 | 1,892 | 1,943 | 1,892 | 1,943 | 39,100 | 1,943 |
| 2022-02-25 | 1,900 | 1,903 | 1,881 | 1,892 | 33,000 | 1,892 |
| 2022-02-24 | 1,881 | 1,909 | 1,876 | 1,898 | 36,000 | 1,898 |
| 2022-02-22 | 1,914 | 1,917 | 1,896 | 1,914 | 27,900 | 1,914 |
| 2022-02-21 | 1,916 | 1,930 | 1,914 | 1,924 | 25,300 | 1,924 |
| 2022-02-18 | 1,916 | 1,941 | 1,916 | 1,937 | 37,300 | 1,937 |
| 2022-02-17 | 1,921 | 1,938 | 1,911 | 1,938 | 40,400 | 1,938 |
| 2022-02-16 | 1,902 | 1,919 | 1,896 | 1,919 | 61,000 | 1,919 |
| 2022-02-15 | 1,885 | 1,900 | 1,870 | 1,883 | 67,300 | 1,883 |
| 2022-02-14 | 1,880 | 1,884 | 1,864 | 1,882 | 42,900 | 1,882 |
| 2022-02-10 | 1,863 | 1,869 | 1,852 | 1,869 | 27,500 | 1,869 |
| 2022-02-09 | 1,855 | 1,866 | 1,849 | 1,858 | 36,500 | 1,858 |
| 2022-02-08 | 1,828 | 1,846 | 1,828 | 1,846 | 19,800 | 1,846 |
| 2022-02-07 | 1,814 | 1,836 | 1,813 | 1,825 | 23,500 | 1,825 |
| 2022-02-04 | 1,823 | 1,833 | 1,812 | 1,825 | 27,400 | 1,825 |
| 2022-02-03 | 1,807 | 1,823 | 1,807 | 1,816 | 13,300 | 1,816 |
| 2022-02-02 | 1,820 | 1,829 | 1,808 | 1,822 | 20,100 | 1,822 |
| 2022-02-01 | 1,796 | 1,817 | 1,796 | 1,812 | 22,500 | 1,812 |
| 2022-01-31 | 1,798 | 1,807 | 1,782 | 1,803 | 22,200 | 1,803 |
| 2022-01-28 | 1,795 | 1,801 | 1,781 | 1,784 | 35,700 | 1,784 |
| 2022-01-27 | 1,812 | 1,812 | 1,768 | 1,768 | 33,000 | 1,768 |
| 2022-01-26 | 1,810 | 1,817 | 1,791 | 1,791 | 24,800 | 1,791 |
| 2022-01-25 | 1,828 | 1,828 | 1,797 | 1,815 | 28,400 | 1,815 |
| 2022-01-24 | 1,792 | 1,820 | 1,792 | 1,820 | 20,100 | 1,820 |
| 2022-01-21 | 1,778 | 1,797 | 1,765 | 1,797 | 18,300 | 1,797 |
| 2022-01-20 | 1,799 | 1,807 | 1,787 | 1,787 | 24,700 | 1,787 |
| 2022-01-19 | 1,795 | 1,812 | 1,788 | 1,788 | 50,200 | 1,788 |
| 2022-01-18 | 1,843 | 1,843 | 1,814 | 1,816 | 25,400 | 1,816 |
| 2022-01-17 | 1,834 | 1,840 | 1,821 | 1,830 | 16,800 | 1,830 |
| 2022-01-14 | 1,820 | 1,834 | 1,808 | 1,829 | 35,600 | 1,829 |
| 2022-01-13 | 1,832 | 1,839 | 1,822 | 1,824 | 20,300 | 1,824 |
| 2022-01-12 | 1,829 | 1,841 | 1,823 | 1,826 | 24,700 | 1,826 |
| 2022-01-11 | 1,833 | 1,833 | 1,811 | 1,829 | 18,400 | 1,829 |
| 2022-01-07 | 1,836 | 1,854 | 1,822 | 1,824 | 25,100 | 1,824 |
| 2022-01-06 | 1,844 | 1,848 | 1,825 | 1,827 | 26,700 | 1,827 |
| 2022-01-05 | 1,839 | 1,850 | 1,837 | 1,845 | 31,000 | 1,845 |
| 2022-01-04 | 1,813 | 1,830 | 1,813 | 1,830 | 35,800 | 1,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
