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
2022-12-081,7701,7701,7551,75819,6001,758
2022-12-071,7501,7761,7481,77041,9001,770
2022-12-061,7501,7571,7501,75117,8001,751
2022-12-051,7631,7691,7511,75923,1001,759
2022-12-021,7881,7881,7551,76334,8001,763
2022-12-011,8191,8191,7931,79323,7001,793
2022-11-301,8041,8301,8041,81918,5001,819
2022-11-291,8021,8121,7941,80420,3001,804
2022-11-281,8301,8321,8131,81613,6001,816
2022-11-251,8301,8391,8231,83818,1001,838
2022-11-241,8101,8291,8071,82737,3001,827
2022-11-221,7881,8051,7881,80520,9001,805
2022-11-211,7811,7881,7791,78517,2001,785
2022-11-181,7801,7821,7741,78215,7001,782
2022-11-171,7511,7791,7491,77036,3001,770
2022-11-161,7341,7381,7331,73614,4001,736
2022-11-151,7381,7501,7341,73812,7001,738
2022-11-141,7551,7571,7381,73817,4001,738
2022-11-111,7511,7551,7401,75520,9001,755
2022-11-101,7401,7531,7351,74616,7001,746
2022-11-091,7431,7471,7401,7476,7001,747
2022-11-081,7401,7441,7321,74216,3001,742
2022-11-071,7331,7441,7331,74010,3001,740
2022-11-041,7321,7421,7311,73315,5001,733
2022-11-021,7551,7601,7321,73222,5001,732
2022-11-011,7611,7671,7511,7518,2001,751
2022-10-311,7661,7661,7531,76514,4001,765
2022-10-281,7681,7791,7311,73159,0001,731
2022-10-271,7771,7821,7691,7716,0001,771
2022-10-261,7781,7871,7731,7856,0001,785
2022-10-251,7841,7841,7731,77310,3001,773
2022-10-241,7871,7871,7681,77610,8001,776
2022-10-211,7721,7781,7671,7677,0001,767
2022-10-201,7761,7851,7761,7854,2001,785
2022-10-191,7721,7861,7721,7866,6001,786
2022-10-181,7921,7921,7711,7746,6001,774
2022-10-171,7661,7841,7641,7649,4001,764
2022-10-141,7771,7871,7681,78617,5001,786
2022-10-131,7591,7681,7591,76315,8001,763
2022-10-121,7621,7691,7591,7629,7001,762
2022-10-111,7891,7891,7671,76717,4001,767
2022-10-071,7731,7931,7701,78917,6001,789
2022-10-061,7881,8021,7821,78918,8001,789
2022-10-051,7881,7971,7811,78111,7001,781
2022-10-041,7791,7991,7791,79826,3001,798
2022-10-031,7611,7721,7501,76717,9001,767
2022-09-301,7891,7901,7701,77411,0001,774
2022-09-291,7951,7951,7811,78616,0001,786
2022-09-281,7621,7941,7601,79422,9001,794
2022-09-271,7841,7841,7651,76517,4001,765
2022-09-261,7831,7861,7701,77122,1001,771
2022-09-221,7841,7911,7811,78613,7001,786
2022-09-211,7891,7981,7871,79210,8001,792
2022-09-201,7901,8001,7871,80010,2001,800
2022-09-161,7871,7991,7841,78411,3001,784
2022-09-151,7961,7971,7841,78715,7001,787
2022-09-141,7991,8081,7941,79414,0001,794
2022-09-131,8071,8141,8011,8139,4001,813
2022-09-121,8101,8111,8001,80613,0001,806
2022-09-091,7991,8051,7901,79022,3001,790
2022-09-081,7871,7961,7801,79419,5001,794
2022-09-071,7871,7871,7771,77730,4001,777
2022-09-061,7901,7901,7801,78713,7001,787
2022-09-051,7811,7871,7811,78213,7001,782
2022-09-021,7931,7961,7831,78814,7001,788
2022-09-011,7911,7931,7811,78127,5001,781
2022-08-311,8001,8001,7871,78911,4001,789
2022-08-301,8001,8041,7941,8008,0001,800
2022-08-291,7831,7931,7821,78615,5001,786
2022-08-261,8101,8151,8001,8006,6001,800
2022-08-251,8071,8141,8061,81014,3001,810
2022-08-241,7921,8091,7921,80916,8001,809
2022-08-231,7961,7961,7891,7908,4001,790
2022-08-221,7901,7991,7881,7966,1001,796
2022-08-191,7961,8011,7901,79015,1001,790
2022-08-181,7971,7971,7891,79015,2001,790
2022-08-171,7981,8051,7941,79716,4001,797
2022-08-161,8101,8101,7901,79015,7001,790
2022-08-151,8181,8181,8021,81010,6001,810
2022-08-121,8101,8271,8071,81726,8001,817
2022-08-101,7911,8111,7851,80012,7001,800
2022-08-091,8021,8051,7861,7897,9001,789
2022-08-081,7931,8021,7931,7996,1001,799
2022-08-051,7871,8021,7871,79915,9001,799
2022-08-041,8051,8051,7831,78812,8001,788
2022-08-031,7951,7961,7851,79121,9001,791
2022-08-021,8111,8111,7931,79526,0001,795
2022-08-011,8321,8321,8131,82812,6001,828
2022-07-291,8341,8341,8141,8219,7001,821
2022-07-281,8251,8321,8071,83121,7001,831
2022-07-271,8301,8301,8151,8158,1001,815
2022-07-261,8331,8371,8261,8336,9001,833
2022-07-251,8451,8451,8171,83328,6001,833
2022-07-221,8171,8241,8111,81815,3001,818
2022-07-211,8121,8201,8021,81717,6001,817
2022-07-201,8121,8161,8051,81317,5001,813
2022-07-191,8081,8081,7911,7968,2001,796
2022-07-151,8061,8061,7891,7956,6001,795
2022-07-141,7911,8141,7911,8035,6001,803
2022-07-131,7931,8061,7921,7977,3001,797
2022-07-121,8131,8161,7921,79315,7001,793
2022-07-111,8051,8371,8031,83151,7001,831
2022-07-081,7901,8001,7801,78029,1001,780
2022-07-071,7971,7971,7851,79114,0001,791
2022-07-061,7851,7921,7801,78216,2001,782
2022-07-051,7871,8031,7861,79516,0001,795
2022-07-041,8001,8001,7811,79917,2001,799
2022-07-011,7941,7981,7761,78619,9001,786
2022-06-301,7901,8121,7901,79412,9001,794
2022-06-291,8031,8131,7991,80620,0001,806
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