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
2022-06-281,7961,8121,7921,80419,9001,804
2022-06-271,8111,8111,7911,7969,6001,796
2022-06-241,7971,8001,7871,79612,2001,796
2022-06-231,7771,8021,7771,80014,4001,800
2022-06-221,7841,7891,7801,7807,1001,780
2022-06-211,7881,7941,7701,78225,1001,782
2022-06-201,7911,7961,7701,77332,6001,773
2022-06-171,7951,8121,7701,77047,4001,770
2022-06-161,8281,8311,8041,81616,7001,816
2022-06-151,7971,8171,7971,80022,1001,800
2022-06-141,7861,8091,7861,80030,6001,800
2022-06-131,8121,8261,8081,80917,5001,809
2022-06-101,8221,8381,8131,81925,3001,819
2022-06-091,8391,8501,8341,84715,2001,847
2022-06-081,8401,8471,8291,84529,8001,845
2022-06-071,8031,8281,8031,82025,4001,820
2022-06-061,7921,7961,7841,79622,8001,796
2022-06-031,8081,8101,7921,79813,9001,798
2022-06-021,8111,8171,8001,80212,8001,802
2022-06-011,7821,8151,7821,81530,5001,815
2022-05-311,8001,8001,7851,78816,9001,788
2022-05-301,8031,8031,7881,78926,9001,789
2022-05-271,8051,8051,7841,79311,7001,793
2022-05-261,7851,7991,7831,7908,8001,790
2022-05-251,8051,8051,7821,78515,6001,785
2022-05-241,8011,8051,7821,78517,3001,785
2022-05-231,7961,8081,7931,79612,5001,796
2022-05-201,7941,7961,7801,79614,9001,796
2022-05-191,7751,7931,7631,79223,0001,792
2022-05-181,8001,8001,7801,79417,6001,794
2022-05-171,8091,8091,7811,78127,3001,781
2022-05-161,8121,8141,7801,79034,6001,790
2022-05-131,8251,8771,8041,85720,1001,857
2022-05-121,8271,8331,8061,80919,7001,809
2022-05-111,8371,8371,8201,82720,5001,827
2022-05-101,8401,8601,8361,85012,4001,850
2022-05-091,8751,8781,8551,85516,3001,855
2022-05-061,8481,8761,8401,87620,2001,876
2022-05-021,8381,8531,8331,84918,0001,849
2022-04-281,7831,8401,7831,84029,9001,840
2022-04-271,8011,8061,7751,77546,8001,775
2022-04-261,8111,8191,8041,81611,1001,816
2022-04-251,8081,8171,8041,80721,3001,807
2022-04-221,8121,8371,8051,83425,2001,834
2022-04-211,8181,8221,8061,81914,6001,819
2022-04-201,8211,8261,8051,81819,8001,818
2022-04-191,8211,8211,8051,81518,7001,815
2022-04-181,8201,8321,8071,81914,8001,819
2022-04-151,8281,8451,8231,83119,5001,831
2022-04-141,8271,8471,8271,84711,8001,847
2022-04-131,8211,8351,8141,83526,4001,835
2022-04-121,8201,8291,8061,81324,6001,813
2022-04-111,8361,8421,8201,82622,0001,826
2022-04-081,8561,8561,8201,83136,4001,831
2022-04-071,8431,8531,8371,85222,8001,852
2022-04-061,8661,8811,8601,86020,2001,860
2022-04-051,8801,8891,8661,87026,0001,870
2022-04-041,8601,8821,8561,86937,9001,869
2022-04-011,8431,8701,8281,86049,9001,860
2022-03-311,8471,8591,8391,83931,9001,839
2022-03-301,8861,8861,8431,86370,5001,863
2022-03-291,9321,9401,9231,93760,7001,937
2022-03-281,9661,9711,9401,94827,6001,948
2022-03-251,9791,9921,9611,96667,8001,966
2022-03-241,9571,9771,9511,97238,5001,972
2022-03-231,9701,9891,9631,97561,7001,975
2022-03-221,9311,9741,9141,955105,4001,955
2022-03-181,9631,9821,9501,97945,0001,979
2022-03-171,9601,9701,9501,96357,6001,963
2022-03-161,9521,9601,9241,94334,4001,943
2022-03-151,9641,9641,9391,94830,9001,948
2022-03-141,9311,9631,9251,95337,9001,953
2022-03-111,9021,9371,9021,93537,0001,935
2022-03-101,8821,9211,8761,91949,3001,919
2022-03-091,8231,8651,8231,84132,6001,841
2022-03-081,8651,8691,8121,83155,1001,831
2022-03-071,9011,9131,8611,87952,3001,879
2022-03-041,9101,9251,9021,91930,7001,919
2022-03-031,8901,9311,8901,91326,3001,913
2022-03-021,9001,9111,8831,88535,3001,885
2022-03-011,9471,9551,9151,92249,9001,922
2022-02-281,8921,9431,8921,94339,1001,943
2022-02-251,9001,9031,8811,89233,0001,892
2022-02-241,8811,9091,8761,89836,0001,898
2022-02-221,9141,9171,8961,91427,9001,914
2022-02-211,9161,9301,9141,92425,3001,924
2022-02-181,9161,9411,9161,93737,3001,937
2022-02-171,9211,9381,9111,93840,4001,938
2022-02-161,9021,9191,8961,91961,0001,919
2022-02-151,8851,9001,8701,88367,3001,883
2022-02-141,8801,8841,8641,88242,9001,882
2022-02-101,8631,8691,8521,86927,5001,869
2022-02-091,8551,8661,8491,85836,5001,858
2022-02-081,8281,8461,8281,84619,8001,846
2022-02-071,8141,8361,8131,82523,5001,825
2022-02-041,8231,8331,8121,82527,4001,825
2022-02-031,8071,8231,8071,81613,3001,816
2022-02-021,8201,8291,8081,82220,1001,822
2022-02-011,7961,8171,7961,81222,5001,812
2022-01-311,7981,8071,7821,80322,2001,803
2022-01-281,7951,8011,7811,78435,7001,784
2022-01-271,8121,8121,7681,76833,0001,768
2022-01-261,8101,8171,7911,79124,8001,791
2022-01-251,8281,8281,7971,81528,4001,815
2022-01-241,7921,8201,7921,82020,1001,820
2022-01-211,7781,7971,7651,79718,3001,797
2022-01-201,7991,8071,7871,78724,7001,787
2022-01-191,7951,8121,7881,78850,2001,788
2022-01-181,8431,8431,8141,81625,4001,816
2022-01-171,8341,8401,8211,83016,8001,830
2022-01-141,8201,8341,8081,82935,6001,829
2022-01-131,8321,8391,8221,82420,3001,824
2022-01-121,8291,8411,8231,82624,7001,826
2022-01-111,8331,8331,8111,82918,4001,829
2022-01-071,8361,8541,8221,82425,1001,824
2022-01-061,8441,8481,8251,82726,7001,827
2022-01-051,8391,8501,8371,84531,0001,845
2022-01-041,8131,8301,8131,83035,8001,830

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