1815 鉄建建設(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,120	1,120	1,080	1,080	2,392,000	10,800
1988-12-27	1,100	1,130	1,080	1,120	6,072,000	11,200
1988-12-26	1,100	1,120	1,070	1,090	10,100,000	10,900
1988-12-24	1,020	1,090	1,010	1,090	5,908,000	10,900
1988-12-23	1,020	1,030	999	1,010	1,067,000	10,100
1988-12-22	1,030	1,040	1,010	1,010	1,886,000	10,100
1988-12-21	981	1,030	981	1,030	2,865,000	10,300
1988-12-20	988	999	982	984	807,000	9,840
1988-12-19	1,010	1,010	990	998	570,000	9,980
1988-12-16	1,030	1,030	994	1,020	2,002,000	10,200
1988-12-15	1,000	1,030	992	1,020	3,612,000	10,200
1988-12-14	968	1,000	968	1,000	1,313,000	10,000
1988-12-13	971	977	966	970	392,000	9,700
1988-12-12	975	988	965	981	400,000	9,810
1988-12-09	990	998	981	981	797,000	9,810
1988-12-08	990	1,000	990	992	861,000	9,920
1988-12-07	979	1,020	965	1,010	2,733,000	10,100
1988-12-06	977	985	961	980	448,000	9,800
1988-12-05	987	987	970	980	379,000	9,800
1988-12-03	983	992	980	990	791,000	9,900
1988-12-02	956	1,000	956	993	4,424,000	9,930
1988-12-01	976	980	956	957	1,227,000	9,570
1988-11-30	985	985	962	980	1,759,000	9,800
1988-11-29	964	989	952	985	2,935,000	9,850
1988-11-28	949	982	946	954	4,967,000	9,540
1988-11-26	944	948	935	945	1,307,000	9,450
1988-11-25	932	941	926	941	1,666,000	9,410
1988-11-24	913	940	912	930	2,266,000	9,300
1988-11-22	913	913	908	911	795,000	9,110
1988-11-21	915	915	890	908	750,000	9,080
1988-11-18	925	926	910	915	1,539,000	9,150
1988-11-17	885	936	884	926	5,632,000	9,260
1988-11-16	869	884	865	882	2,233,000	8,820
1988-11-15	859	864	854	854	440,000	8,540
1988-11-14	866	869	857	859	357,000	8,590
1988-11-11	868	875	858	870	2,037,000	8,700
1988-11-10	812	864	812	858	1,152,000	8,580
1988-11-09	819	845	810	822	273,000	8,220
1988-11-08	818	826	815	820	190,000	8,200
1988-11-07	813	828	813	820	201,000	8,200
1988-11-05	823	830	818	822	69,000	8,220
1988-11-04	822	830	820	821	135,000	8,210
1988-11-02	827	830	825	830	218,000	8,300
1988-11-01	841	850	822	826	178,000	8,260
1988-10-31	873	873	840	840	209,000	8,400
1988-10-29	830	865	820	863	344,000	8,630
1988-10-28	818	825	810	820	306,000	8,200
1988-10-27	830	830	811	819	185,000	8,190
1988-10-26	819	839	811	825	198,000	8,250
1988-10-25	806	830	806	825	84,000	8,250
1988-10-24	801	832	801	806	54,000	8,060
1988-10-22	825	829	809	809	57,000	8,090
1988-10-21	847	847	818	820	187,000	8,200
1988-10-20	815	837	815	837	175,000	8,370
1988-10-19	806	820	806	815	117,000	8,150
1988-10-18	815	825	801	815	170,000	8,150
1988-10-17	846	850	819	825	356,000	8,250
1988-10-14	865	866	844	850	742,000	8,500
1988-10-13	860	885	855	865	3,469,000	8,650
1988-10-12	825	875	825	870	3,109,000	8,700
1988-10-11	805	818	790	818	242,000	8,180
1988-10-07	770	795	770	795	158,000	7,950
1988-10-06	765	785	765	770	80,000	7,700
1988-10-05	770	779	761	765	78,000	7,650
1988-10-04	760	780	756	780	111,000	7,800
1988-10-03	785	785	760	770	64,000	7,700
1988-10-01	785	785	785	785	26,000	7,850
1988-09-30	790	810	775	805	246,000	8,050
1988-09-29	815	815	788	790	122,000	7,900
1988-09-28	785	810	772	810	201,000	8,100
1988-09-27	770	790	770	780	130,000	7,800
1988-09-26	772	790	772	790	159,000	7,900
1988-09-24	788	795	770	794	50,000	7,940
1988-09-22	789	798	779	798	66,000	7,980
1988-09-21	780	780	769	778	37,000	7,780
1988-09-20	770	795	770	780	148,000	7,800
1988-09-19	800	800	780	780	211,000	7,800
1988-09-16	790	805	786	800	145,000	8,000
1988-09-14	808	810	800	800	113,000	8,000
1988-09-13	811	819	805	808	103,000	8,080
1988-09-12	800	810	795	806	112,000	8,060
1988-09-09	800	810	785	810	216,000	8,100
1988-09-08	794	800	784	790	184,000	7,900
1988-09-07	765	785	765	784	44,000	7,840
1988-09-06	762	775	762	775	67,000	7,750
1988-09-05	780	780	761	762	89,000	7,620
1988-09-03	761	780	760	780	51,000	7,800
1988-09-02	761	770	760	761	101,000	7,610
1988-09-01	789	789	760	760	27,000	7,600
1988-08-31	790	790	770	785	162,000	7,850
1988-08-30	767	790	767	789	111,000	7,890
1988-08-29	765	775	765	770	55,000	7,700
1988-08-27	760	773	760	762	114,000	7,620
1988-08-26	761	762	755	756	76,000	7,560
1988-08-25	769	780	769	769	43,000	7,690
1988-08-24	761	761	760	761	52,000	7,610
1988-08-23	770	770	765	769	56,000	7,690
1988-08-22	773	775	765	770	63,000	7,700
1988-08-19	770	775	767	770	110,000	7,700
1988-08-18	770	778	770	770	62,000	7,700
1988-08-17	765	776	765	770	47,000	7,700
1988-08-16	780	780	765	775	76,000	7,750
1988-08-15	769	770	761	770	20,000	7,700
1988-08-12	769	774	760	765	128,000	7,650
1988-08-11	761	790	761	774	45,000	7,740
1988-08-10	771	771	760	770	169,000	7,700
1988-08-09	780	782	775	775	74,000	7,750
1988-08-08	780	784	780	780	76,000	7,800
1988-08-06	790	790	781	781	36,000	7,810
1988-08-05	787	797	786	790	46,000	7,900
1988-08-04	786	790	786	786	34,000	7,860
1988-08-03	783	800	781	786	57,000	7,860
1988-08-02	795	800	788	792	208,000	7,920
1988-08-01	815	815	790	800	63,000	8,000
1988-07-30	785	806	785	806	41,000	8,060
1988-07-29	793	794	785	785	66,000	7,850
1988-07-28	805	805	795	795	43,000	7,950
1988-07-27	810	810	781	785	221,000	7,850
1988-07-26	790	790	775	790	112,000	7,900
1988-07-25	780	790	770	770	67,000	7,700
1988-07-23	770	775	770	770	68,000	7,700
1988-07-22	770	780	770	780	165,000	7,800
1988-07-21	775	780	772	778	105,000	7,780
1988-07-20	792	800	770	785	137,000	7,850
1988-07-19	801	802	792	792	154,000	7,920
1988-07-18	816	820	808	808	68,000	8,080
1988-07-15	819	825	810	810	139,000	8,100
1988-07-14	845	845	816	816	64,000	8,160
1988-07-13	830	831	815	816	68,000	8,160
1988-07-12	830	840	827	840	113,000	8,400
1988-07-11	829	850	825	830	207,000	8,300
1988-07-08	820	830	820	830	196,000	8,300
1988-07-07	820	830	818	830	484,000	8,300
1988-07-06	823	839	823	830	513,000	8,300
1988-07-05	830	830	810	825	93,000	8,250
1988-07-04	810	820	805	820	89,000	8,200
1988-07-02	821	824	815	815	92,000	8,150
1988-07-01	830	835	820	827	252,000	8,270
1988-06-30	850	850	827	827	121,000	8,270
1988-06-29	847	850	830	850	225,000	8,500
1988-06-28	839	839	820	838	172,000	8,380
1988-06-27	850	850	840	845	107,000	8,450
1988-06-25	841	850	840	849	88,000	8,490
1988-06-24	850	853	842	850	474,000	8,500
1988-06-23	875	875	855	856	222,000	8,560
1988-06-22	880	883	870	877	217,000	8,770
1988-06-21	885	890	870	870	174,000	8,700
1988-06-20	887	900	887	895	294,000	8,950
1988-06-17	891	898	890	895	255,000	8,950
1988-06-16	896	900	891	893	279,000	8,930
1988-06-15	918	918	900	905	899,000	9,050
1988-06-14	901	915	895	908	1,608,000	9,080
1988-06-13	904	915	889	891	1,538,000	8,910
1988-06-10	880	914	875	900	4,161,000	9,000
1988-06-09	870	890	866	879	1,405,000	8,790
1988-06-08	850	865	846	860	338,000	8,600
1988-06-07	859	864	845	854	173,000	8,540
1988-06-06	870	870	850	865	398,000	8,650
1988-06-04	860	870	856	861	600,000	8,610
1988-06-03	835	855	834	850	345,000	8,500
1988-06-02	849	853	840	844	221,000	8,440
1988-06-01	860	860	840	850	581,000	8,500
1988-05-31	851	855	836	850	457,000	8,500
1988-05-30	829	848	829	841	100,000	8,410
1988-05-28	840	841	832	840	186,000	8,400
1988-05-27	854	860	838	841	221,000	8,410
1988-05-26	825	854	821	845	308,000	8,450
1988-05-25	825	830	820	820	267,000	8,200
1988-05-24	822	830	820	829	77,000	8,290
1988-05-23	839	839	820	820	205,000	8,200
1988-05-20	849	850	820	845	412,000	8,450
1988-05-19	850	850	818	836	287,000	8,360
1988-05-18	859	859	845	857	321,000	8,570
1988-05-17	869	870	850	858	853,000	8,580
1988-05-16	860	873	850	865	2,034,000	8,650
1988-05-13	822	861	815	860	2,540,000	8,600
1988-05-12	800	815	795	802	1,014,000	8,020
1988-05-11	792	799	781	782	462,000	7,820
1988-05-10	785	789	783	789	343,000	7,890
1988-05-09	788	800	787	787	352,000	7,870
1988-05-07	795	795	785	786	132,000	7,860
1988-05-06	793	800	789	790	452,000	7,900
1988-05-02	779	790	779	785	323,000	7,850
1988-04-30	780	780	777	780	151,000	7,800
1988-04-28	777	780	775	780	342,000	7,800
1988-04-27	780	780	777	777	306,000	7,770
1988-04-26	781	785	781	783	459,000	7,830
1988-04-25	785	790	780	781	299,000	7,810
1988-04-23	781	785	780	780	81,000	7,800
1988-04-22	785	787	781	781	242,000	7,810
1988-04-21	788	790	787	788	98,000	7,880
1988-04-20	783	790	783	785	76,000	7,850
1988-04-19	796	797	775	780	279,000	7,800
1988-04-18	799	800	795	797	140,000	7,970
1988-04-15	791	795	785	795	156,000	7,950
1988-04-14	790	800	790	800	192,000	8,000
1988-04-13	782	800	782	800	282,000	8,000
1988-04-12	805	809	800	802	232,000	8,020
1988-04-11	809	809	795	799	273,000	7,990
1988-04-08	790	791	780	780	193,000	7,800
1988-04-07	799	800	790	790	132,000	7,900
1988-04-06	788	793	786	793	90,000	7,930
1988-04-05	789	793	788	788	142,000	7,880
1988-04-04	793	793	785	788	100,000	7,880
1988-04-02	793	795	790	793	28,000	7,930
1988-04-01	785	798	785	793	94,000	7,930
1988-03-31	786	790	783	785	125,000	7,850
1988-03-30	793	795	780	789	195,000	7,890
1988-03-29	779	795	770	783	464,000	7,830
1988-03-28	803	803	772	780	282,000	7,800
1988-03-26	773	774	760	760	188,000	7,600
1988-03-25	770	795	770	793	219,000	7,930
1988-03-24	765	774	760	773	584,000	7,730
1988-03-23	760	763	759	760	288,000	7,600
1988-03-22	760	760	758	760	472,000	7,600
1988-03-18	760	762	758	760	496,000	7,600
1988-03-17	779	779	762	762	327,000	7,620
1988-03-16	766	780	766	770	259,000	7,700
1988-03-15	765	765	761	762	168,000	7,620
1988-03-14	778	779	760	760	455,000	7,600
1988-03-11	785	789	770	776	292,000	7,760
1988-03-10	790	790	786	790	141,000	7,900
1988-03-09	797	800	790	791	215,000	7,910
1988-03-08	792	800	786	787	425,000	7,870
1988-03-07	800	805	785	785	356,000	7,850
1988-03-05	792	803	792	795	416,000	7,950
1988-03-04	786	799	786	788	202,000	7,880
1988-03-03	796	799	785	785	516,000	7,850
1988-03-02	798	804	786	786	473,000	7,860
1988-03-01	800	800	795	796	211,000	7,960
1988-02-29	782	800	782	800	214,000	8,000
1988-02-27	772	780	772	772	198,000	7,720
1988-02-26	790	790	780	780	258,000	7,800
1988-02-25	800	801	785	790	322,000	7,900
1988-02-24	801	807	798	798	194,000	7,980
1988-02-23	800	809	799	801	225,000	8,010
1988-02-22	790	800	790	799	501,000	7,990
1988-02-19	775	785	775	783	465,000	7,830
1988-02-18	755	769	755	765	287,000	7,650
1988-02-17	765	767	753	753	620,000	7,530
1988-02-16	772	779	765	765	521,000	7,650
1988-02-15	784	784	771	771	531,000	7,710
1988-02-12	789	790	771	780	685,000	7,800
1988-02-10	785	800	780	799	2,046,000	7,990
1988-02-09	850	850	817	835	484,000	8,350
1988-02-08	856	857	850	855	62,000	8,550
1988-02-06	850	865	850	865	47,000	8,650
1988-02-05	845	855	845	855	139,000	8,550
1988-02-04	855	863	840	840	509,000	8,400
1988-02-03	855	865	855	860	29,000	8,600
1988-02-02	859	859	855	855	89,000	8,550
1988-02-01	865	869	860	860	108,000	8,600
1988-01-30	875	875	859	875	63,000	8,750
1988-01-29	880	880	870	870	38,000	8,700
1988-01-28	870	889	857	889	91,000	8,890
1988-01-27	870	875	855	870	257,000	8,700
1988-01-26	880	886	869	870	281,000	8,700
1988-01-25	879	880	866	870	189,000	8,700
1988-01-23	845	889	841	889	107,000	8,890
1988-01-22	821	840	816	835	390,000	8,350
1988-01-21	840	850	821	821	301,000	8,210
1988-01-20	856	866	851	851	89,000	8,510
1988-01-19	866	870	850	866	211,000	8,660
1988-01-18	868	878	865	866	104,000	8,660
1988-01-14	856	865	855	862	122,000	8,620
1988-01-13	859	860	856	860	52,000	8,600
1988-01-12	870	875	860	865	116,000	8,650
1988-01-11	869	880	866	870	80,000	8,700
1988-01-08	885	894	873	875	155,000	8,750
1988-01-07	910	910	870	895	184,000	8,950
1988-01-06	891	910	890	910	334,000	9,100
1988-01-05	911	911	875	881	162,000	8,810
1988-01-04	900	900	880	891	339,000	8,910

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