1815 鉄建建設(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28245250245245110,0002,450
1984-12-27250250245245182,0002,450
1984-12-2624624924624991,0002,490
1984-12-25245251242246242,0002,460
1984-12-24247248241241102,0002,410
1984-12-2224524924524829,0002,480
1984-12-21240248240241133,0002,410
1984-12-20245246240244146,0002,440
1984-12-1924324524224571,0002,450
1984-12-18246246241244116,0002,440
1984-12-1724524824524575,0002,450
1984-12-15250250245249168,0002,490
1984-12-14253257250250301,0002,500
1984-12-132472642452501,181,0002,500
1984-12-12245249245248316,0002,480
1984-12-11244249244245406,0002,450
1984-12-10242244242242160,0002,420
1984-12-07246247240242332,0002,420
1984-12-06233247228247337,0002,470
1984-12-05222231222231122,0002,310
1984-12-04225225221222183,0002,220
1984-12-03227227220225155,0002,250
1984-12-01230231223227127,0002,270
1984-11-30232235232232141,0002,320
1984-11-2922323222323179,0002,310
1984-11-28225225218220140,0002,200
1984-11-2722522722522569,0002,250
1984-11-2622722722522544,0002,250
1984-11-24225227225227128,0002,270
1984-11-2223023022422567,0002,250
1984-11-2123123323023163,0002,310
1984-11-2023123223023135,0002,310
1984-11-1923223323023147,0002,310
1984-11-1723223223223262,0002,320
1984-11-1623223423223262,0002,320
1984-11-15235235230230111,0002,300
1984-11-14234237234235102,0002,350
1984-11-1323023523023365,0002,330
1984-11-1222623322622843,0002,280
1984-11-09226230222223109,0002,230
1984-11-0822622722522572,0002,250
1984-11-0722823022622629,0002,260
1984-11-06235235228228151,0002,280
1984-11-05225235224234140,0002,340
1984-11-0221922221921959,0002,190
1984-11-0121922421821993,0002,190
1984-10-31219219218218150,0002,180
1984-10-3021922021821858,0002,180
1984-10-2921821821821833,0002,180
1984-10-2721821921821834,0002,180
1984-10-2622022021821837,0002,180
1984-10-2522022021821885,0002,180
1984-10-2422022021921955,0002,190
1984-10-23218220218219122,0002,190
1984-10-2221922021721850,0002,180
1984-10-2021722021621738,0002,170
1984-10-1922022021621664,0002,160
1984-10-1822022021721957,0002,190
1984-10-1721722521722568,0002,250
1984-10-16217220217217106,0002,170
1984-10-1522022122022066,0002,200
1984-10-1222522522022052,0002,200
1984-10-1122422522422451,0002,240
1984-10-0922322322022262,0002,220
1984-10-0822322622322343,0002,230
1984-10-0622422522322511,0002,250
1984-10-0522522522522562,0002,250
1984-10-04225225215215116,0002,150
1984-10-03217220216220106,0002,200
1984-10-02220221215215113,0002,150
1984-10-01213220213219104,0002,190
1984-09-2921521521521562,0002,150
1984-09-2821821821521594,0002,150
1984-09-27217220217217135,0002,170
1984-09-2622022021721770,0002,170
1984-09-25221230217230163,0002,300
1984-09-2222022122022055,0002,200
1984-09-2122222222022077,0002,200
1984-09-2022122122022050,0002,200
1984-09-1922222322122159,0002,210
1984-09-1822422422222331,0002,230
1984-09-17222224221221218,0002,210
1984-09-14224224221222190,0002,220
1984-09-1322622622422484,0002,240
1984-09-12226226225225224,0002,250
1984-09-1122722822622666,0002,260
1984-09-1022622722522569,0002,250
1984-09-0722522722522576,0002,250
1984-09-0622622822622886,0002,280
1984-09-0522722922622679,0002,260
1984-09-04227227226227114,0002,270
1984-09-0322823022722761,0002,270
1984-09-01227228226226115,0002,260
1984-08-31228230228228117,0002,280
1984-08-3022823022722796,0002,270
1984-08-29228230226226416,0002,260
1984-08-2822923022823096,0002,300
1984-08-2722923022922959,0002,290
1984-08-2522923122922992,0002,290
1984-08-2422923022922949,0002,290
1984-08-23229230229229113,0002,290
1984-08-2222823022823032,0002,300
1984-08-2122822922722771,0002,270
1984-08-2022923022922924,0002,290
1984-08-1822923022922925,0002,290
1984-08-1723023022822841,0002,280
1984-08-1622723022722865,0002,280
1984-08-1523023022822865,0002,280
1984-08-1423123122923162,0002,310
1984-08-1322823122823136,0002,310
1984-08-1023123122522694,0002,260
1984-08-0923023523023184,0002,310
1984-08-0823023523023566,0002,350
1984-08-0723223223023052,0002,300
1984-08-0623023023023063,0002,300
1984-08-0423023023023042,0002,300
1984-08-0322523022523042,0002,300
1984-08-0222523022422598,0002,250
1984-08-0122922922622691,0002,260
1984-07-31232232230231118,0002,310
1984-07-3023323523223365,0002,330
1984-07-2823423623323369,0002,330
1984-07-27233238233238117,0002,380
1984-07-26234238233236110,0002,360
1984-07-2523323623323366,0002,330
1984-07-2423523623323371,0002,330
1984-07-23235236233236250,0002,360
1984-07-2123524023323340,0002,330
1984-07-20237237233233191,0002,330
1984-07-19238238237237104,0002,370
1984-07-18239239238239205,0002,390
1984-07-17241243238240347,0002,400
1984-07-16248248243243114,0002,430
1984-07-1324624724624686,0002,460
1984-07-1225225224824817,0002,480
1984-07-11255255247248155,0002,480
1984-07-1025025524725482,0002,540
1984-07-0925125224624682,0002,460
1984-07-07252252250251151,0002,510
1984-07-06250255248250122,0002,500
1984-07-0525025524724788,0002,470
1984-07-04256256251255111,0002,550
1984-07-0325825825525582,0002,550
1984-07-02250255250255130,0002,550
1984-06-3025225225025122,0002,510
1984-06-29254259250253109,0002,530
1984-06-28251255251253137,0002,530
1984-06-27250253250251176,0002,510
1984-06-26252254251253101,0002,530
1984-06-2525725725325393,0002,530
1984-06-2325525625525552,0002,550
1984-06-2225426025425648,0002,560
1984-06-21261264256256157,0002,560
1984-06-20263266261264140,0002,640
1984-06-19264269262266172,0002,660
1984-06-18264269261261212,0002,610
1984-06-16264268263263234,0002,630
1984-06-15265268264265322,0002,650
1984-06-14272273265269551,0002,690
1984-06-132702772652651,562,0002,650
1984-06-12265272260265761,0002,650
1984-06-11257260257260213,0002,600
1984-06-08258258250255114,0002,550
1984-06-07258260255258105,0002,580
1984-06-06255260255255203,0002,550
1984-06-05239252239252166,0002,520
1984-06-04240243236236116,0002,360
1984-06-0224024123523976,0002,390
1984-06-0124324524124178,0002,410
1984-05-3124724724324395,0002,430
1984-05-3025225224624779,0002,470
1984-05-29245254245247238,0002,470
1984-05-2824524624524549,0002,450
1984-05-25246250245245109,0002,450
1984-05-24247248246246173,0002,460
1984-05-2325225224624774,0002,470
1984-05-22257258252252117,0002,520
1984-05-21257258255256129,0002,560
1984-05-19255257252256110,0002,560
1984-05-18253258251255212,0002,550
1984-05-17264265253253326,0002,530
1984-05-16257264256259349,0002,590
1984-05-15247256247253130,0002,530
1984-05-14257257245246141,0002,460
1984-05-11253258252255133,0002,550
1984-05-10255255250250135,0002,500
1984-05-09255255250254110,0002,540
1984-05-08245252244252211,0002,520
1984-05-0724524824424563,0002,450
1984-05-04248248243244119,0002,440
1984-05-0224824824524582,0002,450
1984-05-0124724824524875,0002,480
1984-04-2824324824324889,0002,480
1984-04-27243247243247104,0002,470
1984-04-2624224724224373,0002,430
1984-04-25244245241245294,0002,450
1984-04-2424124524124395,0002,430
1984-04-23243243240241106,0002,410
1984-04-2124424824224268,0002,420
1984-04-2024424524424555,0002,450
1984-04-1924424524324349,0002,430
1984-04-18247249243243118,0002,430
1984-04-1724625024524765,0002,470
1984-04-1624524624424666,0002,460
1984-04-13249250242242207,0002,420
1984-04-12250251250250127,0002,500
1984-04-11256256249250164,0002,500
1984-04-1025125525125475,0002,540
1984-04-09251255250250114,0002,500
1984-04-07256259252255126,0002,550
1984-04-0625526025525591,0002,550
1984-04-05256260255255226,0002,550
1984-04-04270272260260391,0002,600
1984-04-03263268260265470,0002,650
1984-04-02261265259260251,0002,600
1984-03-31250258250258292,0002,580
1984-03-30247252247249187,0002,490
1984-03-29254256252252271,0002,520
1984-03-28247257247252520,0002,520
1984-03-27270272269272507,0002,590.48
1984-03-26270270268270303,0002,571.43
1984-03-2426926926626649,0002,533.33
1984-03-23267269266269201,0002,561.90
1984-03-2226626926626671,0002,533.33
1984-03-21270270266266119,0002,533.33
1984-03-19269269265265189,0002,523.81
1984-03-17269269265265141,0002,523.81
1984-03-16270273269269233,0002,561.90
1984-03-15268270267269128,0002,561.90
1984-03-14267269265267264,0002,542.86
1984-03-13270270267267222,0002,542.86
1984-03-12270270269270143,0002,571.43
1984-03-09265269265267139,0002,542.86
1984-03-08267269265266215,0002,533.33
1984-03-07270273267267341,0002,542.86
1984-03-06263274263273377,0002,600
1984-03-05261264261261501,0002,485.71
1984-03-03262264261261249,0002,485.71
1984-03-02265265261261363,0002,485.71
1984-03-01261268261261970,0002,485.71
1984-02-292612652602602,229,0002,476.19
1984-02-28273275270271404,0002,580.95
1984-02-27272273270273502,0002,600
1984-02-25276278275275179,0002,619.05
1984-02-24279280277278181,0002,647.62
1984-02-23279280276276188,0002,628.57
1984-02-22284284280280163,0002,666.67
1984-02-21285286283285153,0002,714.29
1984-02-20280285275283123,0002,695.24
1984-02-18281281277280147,0002,666.67
1984-02-17285290281285152,0002,714.29
1984-02-16287290287290160,0002,761.90
1984-02-15283289281289192,0002,752.38
1984-02-1428428528028394,0002,695.24
1984-02-13277284277279102,0002,657.14
1984-02-10279280274275170,0002,619.05
1984-02-09289289280280356,0002,666.67
1984-02-08285298285286401,0002,723.81
1984-02-07272283272277126,0002,638.10
1984-02-06271273271271117,0002,580.95
1984-02-0427227427127185,0002,580.95
1984-02-03270275270271173,0002,580.95
1984-02-02275276270271161,0002,580.95
1984-02-01278279275275206,0002,619.05
1984-01-31277282277278100,0002,647.62
1984-01-30277282277282122,0002,685.71
1984-01-28279280276277118,0002,638.10
1984-01-27275280275280139,0002,666.67
1984-01-26279280275275209,0002,619.05
1984-01-2527727827527878,0002,647.62
1984-01-24275280268272119,0002,590.48
1984-01-23282282275276114,0002,628.57
1984-01-2128428428028156,0002,676.19
1984-01-20285285280280105,0002,666.67
1984-01-19291294285285166,0002,714.29
1984-01-18298298289290463,0002,761.90
1984-01-17288300286298783,0002,838.10
1984-01-13282285277285223,0002,714.29
1984-01-12285285283283128,0002,695.24
1984-01-11283287283285312,0002,714.29
1984-01-10285287280281339,0002,676.19
1984-01-09281281278281165,0002,676.19
1984-01-07272275266266255,0002,533.33
1984-01-0627827827327367,0002,600
1984-01-05283283271274187,0002,609.52
1984-01-04289289275284218,0002,704.76

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