1815 鉄建建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,804 | 1,820 | 1,803 | 1,809 | 36,500 | 1,809 |
2023-03-30 | 1,797 | 1,805 | 1,785 | 1,793 | 50,200 | 1,793 |
2023-03-29 | 1,858 | 1,863 | 1,850 | 1,863 | 99,600 | 1,863 |
2023-03-28 | 1,858 | 1,869 | 1,841 | 1,851 | 39,000 | 1,851 |
2023-03-27 | 1,880 | 1,886 | 1,848 | 1,850 | 37,200 | 1,850 |
2023-03-24 | 1,873 | 1,881 | 1,865 | 1,880 | 42,800 | 1,880 |
2023-03-23 | 1,885 | 1,888 | 1,868 | 1,880 | 47,400 | 1,880 |
2023-03-22 | 1,910 | 1,920 | 1,882 | 1,889 | 38,500 | 1,889 |
2023-03-20 | 1,911 | 1,934 | 1,881 | 1,885 | 49,000 | 1,885 |
2023-03-17 | 1,899 | 1,937 | 1,886 | 1,920 | 75,900 | 1,920 |
2023-03-16 | 1,839 | 1,910 | 1,835 | 1,899 | 111,900 | 1,899 |
2023-03-15 | 1,853 | 1,883 | 1,847 | 1,879 | 51,300 | 1,879 |
2023-03-14 | 1,839 | 1,841 | 1,807 | 1,822 | 43,600 | 1,822 |
2023-03-13 | 1,883 | 1,883 | 1,857 | 1,858 | 32,800 | 1,858 |
2023-03-10 | 1,900 | 1,912 | 1,893 | 1,893 | 43,500 | 1,893 |
2023-03-09 | 1,907 | 1,923 | 1,906 | 1,909 | 35,400 | 1,909 |
2023-03-08 | 1,890 | 1,902 | 1,887 | 1,901 | 26,400 | 1,901 |
2023-03-07 | 1,873 | 1,898 | 1,871 | 1,893 | 46,500 | 1,893 |
2023-03-06 | 1,860 | 1,876 | 1,852 | 1,874 | 36,500 | 1,874 |
2023-03-03 | 1,836 | 1,855 | 1,836 | 1,850 | 25,600 | 1,850 |
2023-03-02 | 1,843 | 1,843 | 1,829 | 1,836 | 13,900 | 1,836 |
2023-03-01 | 1,822 | 1,837 | 1,822 | 1,833 | 13,700 | 1,833 |
2023-02-28 | 1,843 | 1,845 | 1,823 | 1,838 | 35,200 | 1,838 |
2023-02-27 | 1,822 | 1,837 | 1,821 | 1,837 | 11,800 | 1,837 |
2023-02-24 | 1,814 | 1,821 | 1,810 | 1,817 | 21,700 | 1,817 |
2023-02-22 | 1,797 | 1,809 | 1,796 | 1,805 | 20,200 | 1,805 |
2023-02-21 | 1,792 | 1,812 | 1,792 | 1,800 | 19,600 | 1,800 |
2023-02-20 | 1,780 | 1,792 | 1,780 | 1,788 | 18,800 | 1,788 |
2023-02-17 | 1,792 | 1,795 | 1,777 | 1,777 | 22,300 | 1,777 |
2023-02-16 | 1,792 | 1,801 | 1,789 | 1,797 | 19,300 | 1,797 |
2023-02-15 | 1,800 | 1,803 | 1,785 | 1,792 | 34,300 | 1,792 |
2023-02-14 | 1,806 | 1,818 | 1,800 | 1,805 | 19,900 | 1,805 |
2023-02-13 | 1,818 | 1,818 | 1,803 | 1,804 | 13,400 | 1,804 |
2023-02-10 | 1,800 | 1,821 | 1,800 | 1,816 | 9,700 | 1,816 |
2023-02-09 | 1,805 | 1,814 | 1,799 | 1,800 | 15,200 | 1,800 |
2023-02-08 | 1,793 | 1,815 | 1,793 | 1,812 | 14,100 | 1,812 |
2023-02-07 | 1,792 | 1,800 | 1,792 | 1,793 | 6,500 | 1,793 |
2023-02-06 | 1,790 | 1,795 | 1,784 | 1,792 | 10,900 | 1,792 |
2023-02-03 | 1,796 | 1,803 | 1,785 | 1,785 | 11,800 | 1,785 |
2023-02-02 | 1,803 | 1,808 | 1,795 | 1,798 | 12,300 | 1,798 |
2023-02-01 | 1,835 | 1,835 | 1,765 | 1,825 | 26,900 | 1,825 |
2023-01-31 | 1,818 | 1,837 | 1,818 | 1,828 | 14,600 | 1,828 |
2023-01-30 | 1,821 | 1,829 | 1,819 | 1,823 | 15,200 | 1,823 |
2023-01-27 | 1,834 | 1,845 | 1,827 | 1,831 | 18,400 | 1,831 |
2023-01-26 | 1,838 | 1,839 | 1,825 | 1,834 | 35,000 | 1,834 |
2023-01-25 | 1,811 | 1,833 | 1,805 | 1,821 | 60,200 | 1,821 |
2023-01-24 | 1,790 | 1,805 | 1,789 | 1,805 | 42,500 | 1,805 |
2023-01-23 | 1,790 | 1,791 | 1,778 | 1,789 | 16,300 | 1,789 |
2023-01-20 | 1,773 | 1,780 | 1,770 | 1,774 | 11,800 | 1,774 |
2023-01-19 | 1,756 | 1,779 | 1,755 | 1,762 | 15,600 | 1,762 |
2023-01-18 | 1,763 | 1,770 | 1,751 | 1,768 | 18,500 | 1,768 |
2023-01-17 | 1,755 | 1,764 | 1,750 | 1,756 | 25,700 | 1,756 |
2023-01-16 | 1,751 | 1,765 | 1,750 | 1,750 | 10,600 | 1,750 |
2023-01-13 | 1,763 | 1,766 | 1,750 | 1,756 | 16,700 | 1,756 |
2023-01-12 | 1,762 | 1,765 | 1,750 | 1,761 | 9,500 | 1,761 |
2023-01-11 | 1,754 | 1,761 | 1,752 | 1,758 | 14,600 | 1,758 |
2023-01-10 | 1,750 | 1,756 | 1,740 | 1,740 | 17,700 | 1,740 |
2023-01-06 | 1,740 | 1,752 | 1,740 | 1,746 | 15,300 | 1,746 |
2023-01-05 | 1,750 | 1,754 | 1,741 | 1,741 | 16,500 | 1,741 |
2023-01-04 | 1,760 | 1,761 | 1,750 | 1,750 | 17,800 | 1,750 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株