1815 鉄建建設(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28870910870910223,0009,100
1987-12-26932935900910397,0009,100
1987-12-259279398939301,578,0009,300
1987-12-24912930910921787,0009,210
1987-12-23910913899913495,0009,130
1987-12-22906909902909219,0009,090
1987-12-2189590989590571,0009,050
1987-12-18903903891891349,0008,910
1987-12-17910911898902318,0009,020
1987-12-169059309019011,328,0009,010
1987-12-15899902882900460,0009,000
1987-12-14890900880880150,0008,800
1987-12-11886910878899699,0008,990
1987-12-10880882870876341,0008,760
1987-12-0987588087187147,0008,710
1987-12-08870875869871135,0008,710
1987-12-07870880861863134,0008,630
1987-12-05880880860878110,0008,780
1987-12-04880885880880119,0008,800
1987-12-03870890870880116,0008,800
1987-12-02900900870870164,0008,700
1987-12-01885890871890223,0008,900
1987-11-30895900890900120,0009,000
1987-11-2890091588091574,0009,150
1987-11-27880900873890263,0008,900
1987-11-26895900890890200,0008,900
1987-11-25910919903905233,0009,050
1987-11-24917918900901123,0009,010
1987-11-20910920890919256,0009,190
1987-11-1992092090090085,0009,000
1987-11-18895920890920247,0009,200
1987-11-17910910891905313,0009,050
1987-11-1690090590090572,0009,050
1987-11-13920920900909334,0009,090
1987-11-12896905880900315,0009,000
1987-11-11900910831880462,0008,800
1987-11-10929929891910472,0009,100
1987-11-09945945925930601,0009,300
1987-11-079409489369401,141,0009,400
1987-11-069269439259301,274,0009,300
1987-11-05940941905906617,0009,060
1987-11-049509609389433,509,0009,430
1987-11-029409539209502,531,0009,500
1987-10-319309399309301,038,0009,300
1987-10-309259309119291,044,0009,290
1987-10-29908920886886808,0008,860
1987-10-289309359119122,672,0009,120
1987-10-27860918855918499,0009,180
1987-10-26920921850850898,0008,500
1987-10-24890920890910878,0009,100
1987-10-239109308808802,283,0008,800
1987-10-228909208909201,162,0009,200
1987-10-21770840770835922,0008,350
1987-10-20780780780780150,0007,800
1987-10-19882895870880253,0008,800
1987-10-16909915902902521,0009,020
1987-10-159019309019191,098,0009,190
1987-10-14909921900921849,0009,210
1987-10-139149279009001,680,0009,000
1987-10-128919078869041,326,0009,040
1987-10-098659008618811,456,0008,810
1987-10-088608808558552,313,0008,550
1987-10-07826870825860945,0008,600
1987-10-06831841831831237,0008,310
1987-10-05830845826831260,0008,310
1987-10-03818840818830173,0008,300
1987-10-02825825816820193,0008,200
1987-10-01820830815816331,0008,160
1987-09-30830839820820247,0008,200
1987-09-29840840829839160,0008,390
1987-09-28860860845850114,0008,500
1987-09-26830848830830174,0008,300
1987-09-25870870850850102,0008,500
1987-09-24858865854865343,0008,650
1987-09-22858864856860102,0008,600
1987-09-21877877857863307,0008,630
1987-09-18853860851857103,0008,570
1987-09-17848855848855166,0008,550
1987-09-16847855847850119,0008,500
1987-09-14855863847847196,0008,470
1987-09-11852860850851303,0008,510
1987-09-10856859853854125,0008,540
1987-09-09855864851856179,0008,560
1987-09-08851880850875142,0008,750
1987-09-07880880855859107,0008,590
1987-09-05883890853853188,0008,530
1987-09-04910920892893554,0008,930
1987-09-038809308809103,439,0009,100
1987-09-028638938638881,149,0008,880
1987-09-01853860845860145,0008,600
1987-08-31855861853853142,0008,530
1987-08-2985386085385376,0008,530
1987-08-28850864850853504,0008,530
1987-08-27855860850850205,0008,500
1987-08-26848848836845169,0008,450
1987-08-25860860833838225,0008,380
1987-08-24850860833833128,0008,330
1987-08-2285786085585854,0008,580
1987-08-21865865855855177,0008,550
1987-08-20869869855864332,0008,640
1987-08-19821838821825200,0008,250
1987-08-1883783882082081,0008,200
1987-08-17835843815830196,0008,300
1987-08-14848850831835133,0008,350
1987-08-13868869851851170,0008,510
1987-08-12868870845864207,0008,640
1987-08-11877889870878801,0008,780
1987-08-10844868840868863,0008,680
1987-08-07830835821835373,0008,350
1987-08-06819824810824165,0008,240
1987-08-05800810795804128,0008,040
1987-08-0479079379079396,0007,930
1987-08-03791805790790114,0007,900
1987-08-0179080579080570,0008,050
1987-07-31790796785790188,0007,900
1987-07-30793800790790205,0007,900
1987-07-29820820790810168,0008,100
1987-07-28825825815820115,0008,200
1987-07-27829829810821140,0008,210
1987-07-25823825815819200,0008,190
1987-07-24795815795795211,0007,950
1987-07-23780781765765162,0007,650
1987-07-22790790765770168,0007,700
1987-07-21763772755765389,0007,650
1987-07-20815815792792131,0007,920
1987-07-17829829815815234,0008,150
1987-07-16820826810815151,0008,150
1987-07-1582082181182083,0008,200
1987-07-14830831825825144,0008,250
1987-07-13839839821830406,0008,300
1987-07-10773815773800530,0008,000
1987-07-09750770740761914,0007,610
1987-07-08760769750750520,0007,500
1987-07-07772776760769191,0007,690
1987-07-06786786776776284,0007,760
1987-07-0478278678078488,0007,840
1987-07-03787797776780459,0007,800
1987-07-02789804780797420,0007,970
1987-07-01800800770797565,0007,970
1987-06-30815820802810242,0008,100
1987-06-29820828801810149,0008,100
1987-06-27836838829829160,0008,290
1987-06-26845850831841312,0008,410
1987-06-25838840829839303,0008,390
1987-06-24790825786819455,0008,190
1987-06-238058107807801,322,0007,800
1987-06-227868007557551,275,0007,550
1987-06-19875884855855741,0008,550
1987-06-18875885875885202,0008,850
1987-06-17885885865865567,0008,650
1987-06-16895905895895115,0008,950
1987-06-15899900891895152,0008,950
1987-06-12922923895910516,0009,100
1987-06-11930935920920278,0009,200
1987-06-10919930918930150,0009,300
1987-06-0992593592092072,0009,200
1987-06-08920935918930220,0009,300
1987-06-06920920916920442,0009,200
1987-06-05928940926928153,0009,280
1987-06-04934937928936151,0009,360
1987-06-03930940930930140,0009,300
1987-06-02920930920925197,0009,250
1987-06-01959959919929106,0009,290
1987-05-30965979950959120,0009,590
1987-05-29940980931980199,0009,800
1987-05-28930940926930265,0009,300
1987-05-27925926915916184,0009,160
1987-05-2694995092593094,0009,300
1987-05-25960960950950104,0009,500
1987-05-23925950925950148,0009,500
1987-05-22935935915915181,0009,150
1987-05-21929930910915166,0009,150
1987-05-20939939920920130,0009,200
1987-05-19930945921930282,0009,300
1987-05-18970970951970151,0009,700
1987-05-15966975950960127,0009,600
1987-05-14970980965970400,0009,700
1987-05-131,0101,010960970324,0009,700
1987-05-121,0201,0201,0001,010692,00010,100
1987-05-111,0201,0301,0001,0201,483,00010,200
1987-05-081,0001,0009901,000742,00010,000
1987-05-079991,000972972407,0009,720
1987-05-061,0001,0109729901,053,0009,900
1987-05-02948990948990194,0009,900
1987-05-01985985935940388,0009,400
1987-04-30940940910925238,0009,250
1987-04-28940950920936368,0009,360
1987-04-27990995940950466,0009,500
1987-04-25984990978990442,0009,900
1987-04-249801,000978990567,0009,900
1987-04-231,0001,010950950687,0009,500
1987-04-229901,0209901,020426,00010,200
1987-04-21980998965970280,0009,700
1987-04-20990999985985185,0009,850
1987-04-171,0301,0409911,000455,00010,000
1987-04-161,0201,0401,0001,0101,155,00010,100
1987-04-159911,0209861,0201,108,00010,200
1987-04-14980990978981196,0009,810
1987-04-131,0001,000955956305,0009,560
1987-04-109911,010991995516,0009,950
1987-04-091,0401,0401,0001,0301,044,00010,300
1987-04-081,0101,0401,0001,0401,924,00010,400
1987-04-071,0001,0209911,010576,00010,100
1987-04-069911,020990990619,0009,900
1987-04-049901,010990990337,0009,900
1987-04-031,0101,010980995307,0009,950
1987-04-021,0201,0209911,0201,183,00010,200
1987-04-019751,0309751,0002,524,00010,000
1987-03-31949975945965559,0009,650
1987-03-30986990965965457,0009,650
1987-03-28990990976985528,0009,850
1987-03-271,0101,0109709801,712,0009,800
1987-03-26962990955990749,0009,900
1987-03-25962964950952412,0009,520
1987-03-24980989950952391,0009,520
1987-03-23995999975980879,0009,800
1987-03-20980990963974553,0009,740
1987-03-191,0101,0109759803,356,0009,800
1987-03-189409609309602,819,0009,600
1987-03-17890910885910782,0009,100
1987-03-16880889875884613,0008,840
1987-03-13877885869870370,0008,700
1987-03-12861878860867397,0008,670
1987-03-11860870860860296,0008,600
1987-03-10877883870870257,0008,700
1987-03-09875890875880147,0008,800
1987-03-07890900880885194,0008,850
1987-03-06896900890900376,0009,000
1987-03-05915915895895338,0008,950
1987-03-04925928895895988,0008,950
1987-03-03930935914929934,0009,290
1987-03-02893925893915762,0009,150
1987-02-28890900870889633,0008,890
1987-02-279209208909001,096,0009,000
1987-02-269259459209201,627,0009,200
1987-02-259109349009343,515,0009,340
1987-02-248908998808901,032,0008,900
1987-02-238759008668791,576,0008,790
1987-02-208608808558651,026,0008,650
1987-02-19814850814850608,0008,500
1987-02-18815825815815265,0008,150
1987-02-17805825800825231,0008,250
1987-02-16825830820825266,0008,250
1987-02-13845846826830295,0008,300
1987-02-12858864830835347,0008,350
1987-02-10853871850868164,0008,680
1987-02-09830850828850126,0008,500
1987-02-07830840817840280,0008,400
1987-02-06830835830830749,0008,300
1987-02-05860877845845381,0008,450
1987-02-04875885870880305,0008,800
1987-02-03892892880890350,0008,900
1987-02-02875885868882537,0008,820
1987-01-31898899881885281,0008,850
1987-01-308819148819011,359,0009,010
1987-01-298808858508781,211,0008,780
1987-01-288808958708711,113,0008,710
1987-01-278948948738801,058,0008,800
1987-01-26880895878894631,0008,940
1987-01-249009048758751,613,0008,750
1987-01-238648908608903,548,0008,900
1987-01-228408598358545,580,0008,540
1987-01-217818107808101,654,0008,100
1987-01-20760785760771419,0007,710
1987-01-19776780775780197,0007,800
1987-01-16780780767775715,0007,750
1987-01-14750770750770154,0007,700
1987-01-13770770750750160,0007,500
1987-01-12780785771773137,0007,730
1987-01-09789793765770402,0007,700
1987-01-08800800780793436,0007,930
1987-01-077958007837971,078,0007,970
1987-01-067738067707921,927,0007,920
1987-01-05760763750763229,0007,630

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