1815 鉄建建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-03	1,754	1,774	1,754	1,774	20,500	1,774
2021-12-02	1,725	1,763	1,724	1,740	29,700	1,740
2021-12-01	1,716	1,743	1,715	1,738	36,900	1,738
2021-11-30	1,735	1,763	1,716	1,717	49,100	1,717
2021-11-29	1,759	1,759	1,731	1,731	39,900	1,731
2021-11-26	1,782	1,782	1,760	1,763	52,500	1,763
2021-11-25	1,799	1,800	1,788	1,790	17,400	1,790
2021-11-24	1,795	1,805	1,788	1,795	38,000	1,795
2021-11-22	1,791	1,796	1,786	1,793	20,800	1,793
2021-11-19	1,790	1,796	1,787	1,791	18,400	1,791
2021-11-18	1,798	1,806	1,787	1,787	41,000	1,787
2021-11-17	1,808	1,811	1,800	1,803	17,000	1,803
2021-11-16	1,812	1,820	1,805	1,808	19,200	1,808
2021-11-15	1,818	1,825	1,810	1,810	27,100	1,810
2021-11-12	1,793	1,815	1,790	1,812	30,600	1,812
2021-11-11	1,800	1,802	1,781	1,781	45,900	1,781
2021-11-10	1,809	1,811	1,792	1,800	31,300	1,800
2021-11-09	1,814	1,825	1,809	1,809	19,700	1,809
2021-11-08	1,826	1,833	1,810	1,820	28,500	1,820
2021-11-05	1,816	1,825	1,810	1,825	24,800	1,825
2021-11-04	1,820	1,832	1,815	1,816	42,000	1,816
2021-11-02	1,827	1,832	1,825	1,825	19,400	1,825
2021-11-01	1,821	1,830	1,818	1,829	20,500	1,829
2021-10-29	1,822	1,822	1,809	1,818	19,200	1,818
2021-10-28	1,814	1,835	1,806	1,809	137,300	1,809
2021-10-27	1,813	1,828	1,813	1,815	26,100	1,815
2021-10-26	1,821	1,829	1,812	1,815	23,100	1,815
2021-10-25	1,824	1,829	1,810	1,810	24,900	1,810
2021-10-22	1,824	1,827	1,814	1,824	20,000	1,824
2021-10-21	1,816	1,834	1,816	1,822	24,100	1,822
2021-10-20	1,833	1,836	1,816	1,816	39,500	1,816
2021-10-19	1,839	1,843	1,834	1,835	18,500	1,835
2021-10-18	1,830	1,839	1,820	1,839	33,200	1,839
2021-10-15	1,824	1,833	1,816	1,825	32,400	1,825
2021-10-14	1,829	1,829	1,811	1,815	19,100	1,815
2021-10-13	1,821	1,832	1,816	1,820	18,800	1,820
2021-10-12	1,838	1,843	1,824	1,824	23,200	1,824
2021-10-11	1,840	1,840	1,822	1,837	18,700	1,837
2021-10-08	1,847	1,854	1,831	1,832	37,400	1,832
2021-10-07	1,825	1,831	1,813	1,819	32,200	1,819
2021-10-06	1,829	1,832	1,806	1,824	42,600	1,824
2021-10-05	1,817	1,829	1,801	1,811	43,800	1,811
2021-10-04	1,838	1,841	1,819	1,829	29,300	1,829
2021-10-01	1,818	1,822	1,803	1,816	43,600	1,816
2021-09-30	1,842	1,848	1,822	1,822	25,000	1,822
2021-09-29	1,835	1,844	1,822	1,836	54,600	1,836
2021-09-28	1,844	1,863	1,836	1,863	52,100	1,863
2021-09-27	1,849	1,855	1,843	1,844	34,000	1,844
2021-09-24	1,841	1,846	1,829	1,844	35,100	1,844
2021-09-22	1,830	1,832	1,815	1,815	35,500	1,815
2021-09-21	1,830	1,840	1,826	1,829	32,600	1,829
2021-09-17	1,850	1,862	1,841	1,862	29,000	1,862
2021-09-16	1,841	1,854	1,841	1,853	46,600	1,853
2021-09-15	1,853	1,860	1,840	1,844	54,300	1,844
2021-09-14	1,861	1,864	1,851	1,862	50,400	1,862
2021-09-13	1,845	1,859	1,842	1,859	36,500	1,859
2021-09-10	1,829	1,845	1,828	1,845	40,600	1,845
2021-09-09	1,840	1,840	1,827	1,828	31,000	1,828
2021-09-08	1,843	1,849	1,825	1,842	57,500	1,842
2021-09-07	1,850	1,852	1,836	1,843	31,500	1,843
2021-09-06	1,844	1,856	1,831	1,838	34,000	1,838
2021-09-03	1,829	1,840	1,824	1,835	38,300	1,835
2021-09-02	1,819	1,824	1,813	1,824	19,100	1,824
2021-09-01	1,811	1,824	1,811	1,816	18,800	1,816
2021-08-31	1,820	1,824	1,810	1,810	19,400	1,810
2021-08-30	1,811	1,818	1,809	1,818	17,400	1,818
2021-08-27	1,801	1,809	1,800	1,802	12,900	1,802
2021-08-26	1,800	1,813	1,799	1,806	17,200	1,806
2021-08-25	1,812	1,819	1,800	1,807	30,500	1,807
2021-08-24	1,806	1,807	1,800	1,805	29,500	1,805
2021-08-23	1,800	1,808	1,788	1,797	39,000	1,797
2021-08-20	1,797	1,808	1,788	1,795	45,900	1,795
2021-08-19	1,808	1,812	1,798	1,798	37,300	1,798
2021-08-18	1,815	1,825	1,808	1,813	19,800	1,813
2021-08-17	1,816	1,817	1,807	1,811	27,200	1,811
2021-08-16	1,830	1,830	1,813	1,813	28,500	1,813
2021-08-13	1,831	1,836	1,828	1,829	9,400	1,829
2021-08-12	1,838	1,838	1,825	1,831	15,800	1,831
2021-08-11	1,836	1,841	1,822	1,826	29,800	1,826
2021-08-10	1,843	1,845	1,812	1,816	85,300	1,816
2021-08-06	1,858	1,858	1,840	1,840	17,700	1,840
2021-08-05	1,851	1,861	1,840	1,846	34,000	1,846
2021-08-04	1,868	1,875	1,860	1,873	22,900	1,873
2021-08-03	1,877	1,892	1,877	1,887	8,000	1,887
2021-08-02	1,870	1,898	1,866	1,894	36,400	1,894
2021-07-30	1,884	1,884	1,853	1,857	29,200	1,857
2021-07-29	1,931	1,931	1,885	1,888	29,700	1,888
2021-07-28	1,917	1,921	1,850	1,915	18,200	1,915
2021-07-27	1,930	1,932	1,903	1,932	21,800	1,932
2021-07-26	1,944	1,944	1,901	1,910	18,000	1,910
2021-07-21	1,943	1,945	1,910	1,916	43,600	1,916
2021-07-20	1,902	1,937	1,902	1,908	35,400	1,908
2021-07-19	1,928	1,953	1,921	1,929	53,700	1,929
2021-07-16	1,919	1,937	1,916	1,928	27,900	1,928
2021-07-15	1,958	1,967	1,920	1,922	33,900	1,922
2021-07-14	1,935	1,961	1,931	1,957	56,300	1,957
2021-07-13	1,895	1,937	1,892	1,935	52,900	1,935
2021-07-12	1,897	1,910	1,887	1,894	49,500	1,894
2021-07-09	1,840	1,875	1,832	1,867	72,700	1,867
2021-07-08	1,857	1,863	1,846	1,846	25,800	1,846
2021-07-07	1,851	1,859	1,845	1,857	22,500	1,857
2021-07-06	1,860	1,867	1,855	1,856	13,900	1,856
2021-07-05	1,857	1,863	1,854	1,860	17,200	1,860
2021-07-02	1,840	1,863	1,840	1,857	18,100	1,857
2021-07-01	1,842	1,853	1,837	1,837	21,300	1,837
2021-06-30	1,867	1,867	1,842	1,842	39,600	1,842
2021-06-29	1,866	1,869	1,849	1,860	34,500	1,860
2021-06-28	1,872	1,875	1,864	1,871	15,900	1,871
2021-06-25	1,873	1,873	1,857	1,860	18,200	1,860
2021-06-24	1,850	1,869	1,847	1,855	26,000	1,855
2021-06-23	1,856	1,869	1,848	1,854	22,200	1,854
2021-06-22	1,848	1,876	1,840	1,873	58,200	1,873
2021-06-21	1,850	1,850	1,820	1,822	69,400	1,822
2021-06-18	1,899	1,899	1,864	1,864	31,300	1,864
2021-06-17	1,879	1,900	1,873	1,899	40,000	1,899
2021-06-16	1,879	1,890	1,873	1,885	47,000	1,885
2021-06-15	1,876	1,885	1,868	1,875	21,600	1,875
2021-06-14	1,886	1,891	1,873	1,879	26,900	1,879
2021-06-11	1,900	1,900	1,873	1,877	39,400	1,877
2021-06-10	1,920	1,920	1,898	1,898	30,900	1,898
2021-06-09	1,920	1,936	1,907	1,924	57,100	1,924
2021-06-08	1,891	1,924	1,890	1,915	78,300	1,915
2021-06-07	1,885	1,893	1,871	1,890	34,300	1,890
2021-06-04	1,890	1,890	1,874	1,883	38,200	1,883
2021-06-03	1,880	1,892	1,864	1,891	62,600	1,891
2021-06-02	1,849	1,876	1,837	1,875	51,500	1,875
2021-06-01	1,855	1,862	1,837	1,857	43,200	1,857
2021-05-31	1,879	1,879	1,838	1,845	57,100	1,845
2021-05-28	1,858	1,884	1,848	1,880	61,000	1,880
2021-05-27	1,865	1,877	1,839	1,839	35,700	1,839
2021-05-26	1,877	1,879	1,846	1,871	44,400	1,871
2021-05-25	1,898	1,898	1,856	1,863	41,200	1,863
2021-05-24	1,896	1,901	1,884	1,892	28,700	1,892
2021-05-21	1,884	1,892	1,863	1,888	35,400	1,888
2021-05-20	1,880	1,897	1,878	1,881	35,100	1,881
2021-05-19	1,860	1,888	1,860	1,882	38,500	1,882
2021-05-18	1,860	1,892	1,851	1,881	47,900	1,881
2021-05-17	1,814	1,865	1,808	1,857	87,000	1,857
2021-05-14	1,800	1,813	1,793	1,797	52,500	1,797
2021-05-13	1,808	1,808	1,778	1,785	150,700	1,785
2021-05-12	1,840	1,846	1,810	1,813	113,700	1,813
2021-05-11	1,855	1,873	1,836	1,843	38,500	1,843
2021-05-10	1,856	1,869	1,856	1,868	21,500	1,868
2021-05-07	1,836	1,864	1,836	1,851	30,700	1,851
2021-05-06	1,831	1,858	1,831	1,833	58,000	1,833
2021-04-30	1,845	1,849	1,827	1,827	52,300	1,827
2021-04-28	1,859	1,859	1,828	1,828	70,700	1,828
2021-04-27	1,866	1,873	1,852	1,858	27,400	1,858
2021-04-26	1,878	1,883	1,861	1,866	35,900	1,866
2021-04-23	1,845	1,873	1,839	1,872	62,700	1,872
2021-04-22	1,851	1,862	1,842	1,847	35,100	1,847
2021-04-21	1,850	1,851	1,822	1,846	98,600	1,846
2021-04-20	1,880	1,883	1,864	1,868	51,400	1,868
2021-04-19	1,890	1,905	1,887	1,892	42,200	1,892
2021-04-16	1,896	1,901	1,883	1,895	39,000	1,895
2021-04-15	1,886	1,905	1,886	1,897	42,000	1,897
2021-04-14	1,894	1,899	1,882	1,896	51,800	1,896
2021-04-13	1,876	1,901	1,876	1,898	46,200	1,898
2021-04-12	1,885	1,893	1,873	1,875	52,800	1,875
2021-04-09	1,861	1,884	1,859	1,874	50,000	1,874
2021-04-08	1,898	1,903	1,846	1,861	166,200	1,861
2021-04-07	1,900	1,902	1,892	1,900	89,600	1,900
2021-04-06	1,927	1,936	1,891	1,897	121,100	1,897
2021-04-05	1,928	1,929	1,894	1,926	184,700	1,926
2021-04-02	1,956	1,960	1,919	1,924	46,800	1,924
2021-04-01	1,976	1,988	1,935	1,935	72,600	1,935
2021-03-31	2,021	2,025	1,976	1,976	74,900	1,976
2021-03-30	2,051	2,065	2,026	2,033	108,000	2,033
2021-03-29	2,150	2,155	2,098	2,116	165,400	2,116
2021-03-26	2,127	2,144	2,112	2,132	70,000	2,132
2021-03-25	2,100	2,119	2,093	2,106	55,300	2,106
2021-03-24	2,113	2,116	2,081	2,089	89,800	2,089
2021-03-23	2,137	2,147	2,116	2,116	68,900	2,116
2021-03-22	2,100	2,134	2,097	2,127	97,100	2,127
2021-03-19	2,100	2,114	2,086	2,094	147,600	2,094
2021-03-18	2,100	2,114	2,095	2,100	87,600	2,100
2021-03-17	2,109	2,116	2,083	2,114	55,200	2,114
2021-03-16	2,120	2,120	2,090	2,098	61,100	2,098
2021-03-15	2,058	2,108	2,058	2,108	88,400	2,108
2021-03-12	2,065	2,065	2,026	2,055	66,600	2,055
2021-03-11	2,063	2,077	2,051	2,055	33,500	2,055
2021-03-10	2,060	2,075	2,032	2,046	44,800	2,046
2021-03-09	2,041	2,074	2,040	2,062	53,000	2,062
2021-03-08	2,015	2,043	2,000	2,023	71,100	2,023
2021-03-05	1,973	1,994	1,951	1,994	44,800	1,994
2021-03-04	1,951	1,974	1,942	1,974	49,000	1,974
2021-03-03	1,937	1,969	1,930	1,962	50,500	1,962
2021-03-02	1,946	1,946	1,910	1,937	35,200	1,937
2021-03-01	1,912	1,937	1,909	1,935	56,900	1,935
2021-02-26	1,930	1,949	1,905	1,905	75,300	1,905
2021-02-25	1,963	1,963	1,940	1,945	57,800	1,945
2021-02-24	1,975	1,975	1,929	1,937	61,500	1,937
2021-02-22	1,966	1,974	1,944	1,966	69,900	1,966
2021-02-19	1,955	1,956	1,924	1,935	72,000	1,935
2021-02-18	1,992	1,992	1,961	1,962	64,600	1,962
2021-02-17	1,984	2,004	1,977	1,992	41,400	1,992
2021-02-16	2,000	2,000	1,976	1,984	37,100	1,984
2021-02-15	1,980	2,003	1,967	1,988	58,000	1,988
2021-02-12	2,001	2,001	1,948	1,953	56,900	1,953
2021-02-10	1,978	2,009	1,976	1,978	43,500	1,978
2021-02-09	1,997	2,020	1,971	1,977	97,800	1,977
2021-02-08	1,983	2,003	1,970	1,996	113,600	1,996
2021-02-05	1,955	1,970	1,946	1,955	51,100	1,955
2021-02-04	1,906	1,953	1,904	1,951	86,200	1,951
2021-02-03	1,885	1,909	1,875	1,906	67,900	1,906
2021-02-02	1,858	1,890	1,858	1,885	52,100	1,885
2021-02-01	1,850	1,862	1,843	1,857	28,400	1,857
2021-01-29	1,873	1,873	1,841	1,852	59,000	1,852
2021-01-28	1,862	1,886	1,837	1,878	92,600	1,878
2021-01-27	1,871	1,875	1,866	1,868	28,900	1,868
2021-01-26	1,870	1,878	1,863	1,876	27,200	1,876
2021-01-25	1,878	1,899	1,867	1,879	35,500	1,879
2021-01-22	1,900	1,905	1,876	1,877	42,600	1,877
2021-01-21	1,888	1,911	1,888	1,896	48,400	1,896
2021-01-20	1,877	1,889	1,866	1,887	38,000	1,887
2021-01-19	1,885	1,893	1,872	1,892	41,500	1,892
2021-01-18	1,872	1,892	1,861	1,884	46,800	1,884
2021-01-15	1,890	1,890	1,865	1,866	36,200	1,866
2021-01-14	1,874	1,892	1,861	1,882	52,700	1,882
2021-01-13	1,860	1,869	1,852	1,864	31,500	1,864
2021-01-12	1,872	1,872	1,856	1,861	34,500	1,861
2021-01-08	1,841	1,863	1,837	1,863	39,500	1,863
2021-01-07	1,848	1,864	1,836	1,840	55,000	1,840
2021-01-06	1,818	1,842	1,812	1,840	47,500	1,840
2021-01-05	1,819	1,823	1,802	1,818	43,100	1,818
2021-01-04	1,830	1,830	1,797	1,817	62,400	1,817

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