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
2021-08-031,8771,8921,8771,8878,0001,887
2021-08-021,8701,8981,8661,89436,4001,894
2021-07-301,8841,8841,8531,85729,2001,857
2021-07-291,9311,9311,8851,88829,7001,888
2021-07-281,9171,9211,8501,91518,2001,915
2021-07-271,9301,9321,9031,93221,8001,932
2021-07-261,9441,9441,9011,91018,0001,910
2021-07-211,9431,9451,9101,91643,6001,916
2021-07-201,9021,9371,9021,90835,4001,908
2021-07-191,9281,9531,9211,92953,7001,929
2021-07-161,9191,9371,9161,92827,9001,928
2021-07-151,9581,9671,9201,92233,9001,922
2021-07-141,9351,9611,9311,95756,3001,957
2021-07-131,8951,9371,8921,93552,9001,935
2021-07-121,8971,9101,8871,89449,5001,894
2021-07-091,8401,8751,8321,86772,7001,867
2021-07-081,8571,8631,8461,84625,8001,846
2021-07-071,8511,8591,8451,85722,5001,857
2021-07-061,8601,8671,8551,85613,9001,856
2021-07-051,8571,8631,8541,86017,2001,860
2021-07-021,8401,8631,8401,85718,1001,857
2021-07-011,8421,8531,8371,83721,3001,837
2021-06-301,8671,8671,8421,84239,6001,842
2021-06-291,8661,8691,8491,86034,5001,860
2021-06-281,8721,8751,8641,87115,9001,871
2021-06-251,8731,8731,8571,86018,2001,860
2021-06-241,8501,8691,8471,85526,0001,855
2021-06-231,8561,8691,8481,85422,2001,854
2021-06-221,8481,8761,8401,87358,2001,873
2021-06-211,8501,8501,8201,82269,4001,822
2021-06-181,8991,8991,8641,86431,3001,864
2021-06-171,8791,9001,8731,89940,0001,899
2021-06-161,8791,8901,8731,88547,0001,885
2021-06-151,8761,8851,8681,87521,6001,875
2021-06-141,8861,8911,8731,87926,9001,879
2021-06-111,9001,9001,8731,87739,4001,877
2021-06-101,9201,9201,8981,89830,9001,898
2021-06-091,9201,9361,9071,92457,1001,924
2021-06-081,8911,9241,8901,91578,3001,915
2021-06-071,8851,8931,8711,89034,3001,890
2021-06-041,8901,8901,8741,88338,2001,883
2021-06-031,8801,8921,8641,89162,6001,891
2021-06-021,8491,8761,8371,87551,5001,875
2021-06-011,8551,8621,8371,85743,2001,857
2021-05-311,8791,8791,8381,84557,1001,845
2021-05-281,8581,8841,8481,88061,0001,880
2021-05-271,8651,8771,8391,83935,7001,839
2021-05-261,8771,8791,8461,87144,4001,871
2021-05-251,8981,8981,8561,86341,2001,863
2021-05-241,8961,9011,8841,89228,7001,892
2021-05-211,8841,8921,8631,88835,4001,888
2021-05-201,8801,8971,8781,88135,1001,881
2021-05-191,8601,8881,8601,88238,5001,882
2021-05-181,8601,8921,8511,88147,9001,881
2021-05-171,8141,8651,8081,85787,0001,857
2021-05-141,8001,8131,7931,79752,5001,797
2021-05-131,8081,8081,7781,785150,7001,785
2021-05-121,8401,8461,8101,813113,7001,813
2021-05-111,8551,8731,8361,84338,5001,843
2021-05-101,8561,8691,8561,86821,5001,868
2021-05-071,8361,8641,8361,85130,7001,851
2021-05-061,8311,8581,8311,83358,0001,833
2021-04-301,8451,8491,8271,82752,3001,827
2021-04-281,8591,8591,8281,82870,7001,828
2021-04-271,8661,8731,8521,85827,4001,858
2021-04-261,8781,8831,8611,86635,9001,866
2021-04-231,8451,8731,8391,87262,7001,872
2021-04-221,8511,8621,8421,84735,1001,847
2021-04-211,8501,8511,8221,84698,6001,846
2021-04-201,8801,8831,8641,86851,4001,868
2021-04-191,8901,9051,8871,89242,2001,892
2021-04-161,8961,9011,8831,89539,0001,895
2021-04-151,8861,9051,8861,89742,0001,897
2021-04-141,8941,8991,8821,89651,8001,896
2021-04-131,8761,9011,8761,89846,2001,898
2021-04-121,8851,8931,8731,87552,8001,875
2021-04-091,8611,8841,8591,87450,0001,874
2021-04-081,8981,9031,8461,861166,2001,861
2021-04-071,9001,9021,8921,90089,6001,900
2021-04-061,9271,9361,8911,897121,1001,897
2021-04-051,9281,9291,8941,926184,7001,926
2021-04-021,9561,9601,9191,92446,8001,924
2021-04-011,9761,9881,9351,93572,6001,935
2021-03-312,0212,0251,9761,97674,9001,976
2021-03-302,0512,0652,0262,033108,0002,033
2021-03-292,1502,1552,0982,116165,4002,116
2021-03-262,1272,1442,1122,13270,0002,132
2021-03-252,1002,1192,0932,10655,3002,106
2021-03-242,1132,1162,0812,08989,8002,089
2021-03-232,1372,1472,1162,11668,9002,116
2021-03-222,1002,1342,0972,12797,1002,127
2021-03-192,1002,1142,0862,094147,6002,094
2021-03-182,1002,1142,0952,10087,6002,100
2021-03-172,1092,1162,0832,11455,2002,114
2021-03-162,1202,1202,0902,09861,1002,098
2021-03-152,0582,1082,0582,10888,4002,108
2021-03-122,0652,0652,0262,05566,6002,055
2021-03-112,0632,0772,0512,05533,5002,055
2021-03-102,0602,0752,0322,04644,8002,046
2021-03-092,0412,0742,0402,06253,0002,062
2021-03-082,0152,0432,0002,02371,1002,023
2021-03-051,9731,9941,9511,99444,8001,994
2021-03-041,9511,9741,9421,97449,0001,974
2021-03-031,9371,9691,9301,96250,5001,962
2021-03-021,9461,9461,9101,93735,2001,937
2021-03-011,9121,9371,9091,93556,9001,935
2021-02-261,9301,9491,9051,90575,3001,905
2021-02-251,9631,9631,9401,94557,8001,945
2021-02-241,9751,9751,9291,93761,5001,937
2021-02-221,9661,9741,9441,96669,9001,966
2021-02-191,9551,9561,9241,93572,0001,935
2021-02-181,9921,9921,9611,96264,6001,962
2021-02-171,9842,0041,9771,99241,4001,992
2021-02-162,0002,0001,9761,98437,1001,984
2021-02-151,9802,0031,9671,98858,0001,988
2021-02-122,0012,0011,9481,95356,9001,953
2021-02-101,9782,0091,9761,97843,5001,978
2021-02-091,9972,0201,9711,97797,8001,977
2021-02-081,9832,0031,9701,996113,6001,996
2021-02-051,9551,9701,9461,95551,1001,955
2021-02-041,9061,9531,9041,95186,2001,951
2021-02-031,8851,9091,8751,90667,9001,906
2021-02-021,8581,8901,8581,88552,1001,885
2021-02-011,8501,8621,8431,85728,4001,857
2021-01-291,8731,8731,8411,85259,0001,852
2021-01-281,8621,8861,8371,87892,6001,878
2021-01-271,8711,8751,8661,86828,9001,868
2021-01-261,8701,8781,8631,87627,2001,876
2021-01-251,8781,8991,8671,87935,5001,879
2021-01-221,9001,9051,8761,87742,6001,877
2021-01-211,8881,9111,8881,89648,4001,896
2021-01-201,8771,8891,8661,88738,0001,887
2021-01-191,8851,8931,8721,89241,5001,892
2021-01-181,8721,8921,8611,88446,8001,884
2021-01-151,8901,8901,8651,86636,2001,866
2021-01-141,8741,8921,8611,88252,7001,882
2021-01-131,8601,8691,8521,86431,5001,864
2021-01-121,8721,8721,8561,86134,5001,861
2021-01-081,8411,8631,8371,86339,5001,863
2021-01-071,8481,8641,8361,84055,0001,840
2021-01-061,8181,8421,8121,84047,5001,840
2021-01-051,8191,8231,8021,81843,1001,818
2021-01-041,8301,8301,7971,81762,4001,817

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