1815 鉄建建設(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	673	680	665	665	132,000	6,650
1992-12-29	670	687	668	680	85,000	6,800
1992-12-28	677	687	670	670	184,000	6,700
1992-12-25	700	706	686	687	145,000	6,870
1992-12-24	695	709	695	706	115,000	7,060
1992-12-22	685	698	685	695	69,000	6,950
1992-12-21	690	698	685	688	124,000	6,880
1992-12-18	691	698	688	690	179,000	6,900
1992-12-17	675	694	674	681	189,000	6,810
1992-12-16	700	700	675	675	262,000	6,750
1992-12-15	698	700	686	700	222,000	7,000
1992-12-14	696	696	691	691	119,000	6,910
1992-12-11	700	710	695	695	1,040,000	6,950
1992-12-10	697	714	697	700	224,000	7,000
1992-12-09	715	715	705	707	100,000	7,070
1992-12-08	711	715	700	710	148,000	7,100
1992-12-07	715	715	710	710	103,000	7,100
1992-12-04	708	715	695	712	75,000	7,120
1992-12-03	728	729	705	708	105,000	7,080
1992-12-02	715	728	706	724	68,000	7,240
1992-12-01	730	734	705	705	161,000	7,050
1992-11-30	718	734	710	734	229,000	7,340
1992-11-27	705	715	702	715	196,000	7,150
1992-11-26	710	720	703	710	244,000	7,100
1992-11-25	709	720	703	720	185,000	7,200
1992-11-24	700	719	700	708	157,000	7,080
1992-11-20	683	720	683	700	260,000	7,000
1992-11-19	688	694	670	689	361,000	6,890
1992-11-18	619	675	619	670	361,000	6,700
1992-11-17	627	629	615	623	178,000	6,230
1992-11-16	629	639	611	630	85,000	6,300
1992-11-13	639	641	627	629	725,000	6,290
1992-11-12	633	640	605	639	170,000	6,390
1992-11-11	647	650	633	633	159,000	6,330
1992-11-10	631	653	630	639	154,000	6,390
1992-11-09	651	651	640	640	144,000	6,400
1992-11-06	672	672	650	651	154,000	6,510
1992-11-05	662	679	662	672	142,000	6,720
1992-11-04	672	679	665	672	87,000	6,720
1992-11-02	669	669	660	668	71,000	6,680
1992-10-30	670	674	660	660	169,000	6,600
1992-10-29	685	690	671	672	90,000	6,720
1992-10-28	711	711	681	681	189,000	6,810
1992-10-27	673	701	673	701	108,000	7,010
1992-10-26	671	690	671	672	77,000	6,720
1992-10-23	690	690	670	670	140,000	6,700
1992-10-22	679	690	679	680	191,000	6,800
1992-10-21	677	689	670	686	174,000	6,860
1992-10-20	681	690	668	677	281,000	6,770
1992-10-19	681	692	670	671	291,000	6,710
1992-10-16	691	700	685	690	268,000	6,900
1992-10-15	690	699	687	699	236,000	6,990
1992-10-14	720	720	690	690	199,000	6,900
1992-10-13	706	714	702	708	143,000	7,080
1992-10-12	698	703	685	686	163,000	6,860
1992-10-09	681	698	680	698	1,580,000	6,980
1992-10-08	690	707	686	686	174,000	6,860
1992-10-07	730	730	681	685	285,000	6,850
1992-10-06	694	720	685	720	203,000	7,200
1992-10-05	696	706	682	695	350,000	6,950
1992-10-02	729	729	706	706	296,000	7,060
1992-10-01	728	745	710	719	297,000	7,190
1992-09-30	762	770	733	733	228,000	7,330
1992-09-29	754	762	745	747	152,000	7,470
1992-09-28	766	783	755	755	115,000	7,550
1992-09-25	798	798	765	765	274,000	7,650
1992-09-24	783	790	775	790	417,000	7,900
1992-09-22	771	781	762	763	298,000	7,630
1992-09-21	781	785	760	761	258,000	7,610
1992-09-18	750	768	746	761	258,000	7,610
1992-09-17	751	775	746	755	304,000	7,550
1992-09-16	759	765	751	755	268,000	7,550
1992-09-14	765	789	750	789	315,000	7,890
1992-09-11	770	780	745	745	1,592,000	7,450
1992-09-10	793	800	785	789	580,000	7,890
1992-09-09	749	795	748	795	475,000	7,950
1992-09-08	771	788	752	752	374,000	7,520
1992-09-07	776	790	751	751	277,000	7,510
1992-09-04	800	805	775	776	805,000	7,760
1992-09-03	756	809	721	797	656,000	7,970
1992-09-02	759	761	740	754	403,000	7,540
1992-09-01	790	800	760	761	570,000	7,610
1992-08-31	790	820	778	800	1,147,000	8,000
1992-08-28	730	800	710	790	1,503,000	7,900
1992-08-27	700	740	699	740	1,059,000	7,400
1992-08-26	659	685	647	657	445,000	6,570
1992-08-25	670	675	650	660	406,000	6,600
1992-08-24	648	708	647	675	863,000	6,750
1992-08-21	581	650	581	650	473,000	6,500
1992-08-20	527	585	527	580	407,000	5,800
1992-08-19	503	535	495	526	326,000	5,260
1992-08-18	528	538	490	490	235,000	4,900
1992-08-17	561	580	546	546	100,000	5,460
1992-08-14	542	552	540	543	565,000	5,430
1992-08-13	545	559	541	552	172,000	5,520
1992-08-12	550	560	539	555	356,000	5,550
1992-08-11	570	575	550	550	283,000	5,500
1992-08-10	560	568	560	560	156,000	5,600
1992-08-07	615	626	590	600	147,000	6,000
1992-08-06	623	644	623	625	135,000	6,250
1992-08-05	629	629	611	626	161,000	6,260
1992-08-04	603	624	591	591	120,000	5,910
1992-08-03	619	624	605	605	177,000	6,050
1992-07-31	614	633	607	615	293,000	6,150
1992-07-30	598	615	587	615	193,000	6,150
1992-07-29	628	630	588	588	329,000	5,880
1992-07-28	605	620	600	618	161,000	6,180
1992-07-27	640	645	610	610	362,000	6,100
1992-07-24	635	635	606	615	333,000	6,150
1992-07-23	605	645	601	644	233,000	6,440
1992-07-22	650	650	600	611	369,000	6,110
1992-07-21	635	645	630	640	302,000	6,400
1992-07-20	652	654	635	636	180,000	6,360
1992-07-17	681	687	671	671	202,000	6,710
1992-07-16	692	692	679	680	177,000	6,800
1992-07-15	679	700	679	690	350,000	6,900
1992-07-14	683	688	669	669	231,000	6,690
1992-07-13	680	697	680	690	323,000	6,900
1992-07-10	700	700	655	665	638,000	6,650
1992-07-09	689	698	680	690	163,000	6,900
1992-07-08	667	670	656	670	160,000	6,700
1992-07-07	690	699	683	687	242,000	6,870
1992-07-06	695	703	686	700	247,000	7,000
1992-07-03	678	685	671	685	321,000	6,850
1992-07-02	652	679	651	678	298,000	6,780
1992-07-01	626	649	610	649	272,000	6,490
1992-06-30	606	635	606	625	500,000	6,250
1992-06-29	640	640	605	610	223,000	6,100
1992-06-26	665	665	630	630	409,000	6,300
1992-06-25	661	665	651	660	200,000	6,600
1992-06-24	668	680	650	651	201,000	6,510
1992-06-23	660	675	651	668	304,000	6,680
1992-06-22	695	695	650	650	403,000	6,500
1992-06-19	655	685	655	685	234,000	6,850
1992-06-18	660	690	650	650	484,000	6,500
1992-06-17	710	713	670	675	509,000	6,750
1992-06-16	720	730	711	723	320,000	7,230
1992-06-15	760	760	720	725	377,000	7,250
1992-06-12	745	760	745	750	2,479,000	7,500
1992-06-11	751	767	750	755	177,000	7,550
1992-06-10	766	775	750	755	219,000	7,550
1992-06-09	753	765	753	764	228,000	7,640
1992-06-08	760	760	737	753	281,000	7,530
1992-06-05	770	770	760	760	170,000	7,600
1992-06-04	785	785	770	770	194,000	7,700
1992-06-03	797	800	780	785	111,000	7,850
1992-06-02	780	799	773	787	137,000	7,870
1992-06-01	800	824	770	770	167,000	7,700
1992-05-29	780	796	777	792	173,000	7,920
1992-05-28	756	771	751	770	210,000	7,700
1992-05-27	770	773	750	750	380,000	7,500
1992-05-26	799	805	770	772	242,000	7,720
1992-05-25	790	799	785	799	136,000	7,990
1992-05-22	795	800	781	781	169,000	7,810
1992-05-21	801	801	795	801	192,000	8,010
1992-05-20	820	830	801	801	218,000	8,010
1992-05-19	811	825	810	816	368,000	8,160
1992-05-18	800	810	790	809	340,000	8,090
1992-05-15	840	840	785	790	335,000	7,900
1992-05-14	859	868	844	844	523,000	8,440
1992-05-13	845	850	830	850	810,000	8,500
1992-05-12	851	851	838	842	334,000	8,420
1992-05-11	835	850	835	841	244,000	8,410
1992-05-08	839	840	825	835	371,000	8,350
1992-05-07	790	829	775	829	480,000	8,290
1992-05-06	770	800	770	790	290,000	7,900
1992-05-01	785	785	774	775	188,000	7,750
1992-04-30	785	785	770	775	258,000	7,750
1992-04-28	775	789	771	782	257,000	7,820
1992-04-27	769	787	769	771	133,000	7,710
1992-04-24	780	790	760	789	569,000	7,890
1992-04-23	751	774	745	770	358,000	7,700
1992-04-22	765	765	740	758	300,000	7,580
1992-04-21	770	786	743	750	540,000	7,500
1992-04-20	820	822	770	781	374,000	7,810
1992-04-17	821	823	801	820	361,000	8,200
1992-04-16	860	861	830	841	357,000	8,410
1992-04-15	840	860	830	860	215,000	8,600
1992-04-14	800	820	770	820	300,000	8,200
1992-04-13	815	821	800	800	337,000	8,000
1992-04-10	809	820	799	805	375,000	8,050
1992-04-09	760	799	749	749	619,000	7,490
1992-04-08	810	810	750	750	405,000	7,500
1992-04-07	880	882	850	850	326,000	8,500
1992-04-06	901	909	880	890	202,000	8,900
1992-04-03	900	901	850	898	345,000	8,980
1992-04-02	922	923	851	880	393,000	8,800
1992-04-01	975	985	920	920	220,000	9,200
1992-03-31	1,010	1,010	970	971	210,000	9,710
1992-03-30	980	1,010	980	1,010	114,000	10,100
1992-03-27	1,010	1,020	979	980	179,000	9,800
1992-03-26	1,040	1,040	1,010	1,010	64,000	10,100
1992-03-25	1,000	1,030	991	1,030	366,000	10,300
1992-03-24	1,020	1,020	991	991	207,000	9,910
1992-03-23	1,010	1,030	1,000	1,020	240,000	10,200
1992-03-19	980	1,020	975	997	505,000	9,970
1992-03-18	1,000	1,000	959	970	434,000	9,700
1992-03-17	1,000	1,020	990	995	503,000	9,950
1992-03-16	1,010	1,020	995	1,020	262,000	10,200
1992-03-13	1,010	1,030	1,010	1,030	1,932,000	10,300
1992-03-12	1,010	1,050	1,010	1,030	207,000	10,300
1992-03-11	1,030	1,030	1,010	1,020	140,000	10,200
1992-03-10	1,030	1,030	1,010	1,030	101,000	10,300
1992-03-09	1,030	1,040	1,010	1,010	116,000	10,100
1992-03-06	1,010	1,050	1,000	1,050	323,000	10,500
1992-03-05	1,020	1,030	1,010	1,010	302,000	10,100
1992-03-04	1,030	1,040	1,010	1,020	405,000	10,200
1992-03-03	1,060	1,060	1,030	1,030	179,000	10,300
1992-03-02	1,050	1,060	1,040	1,040	162,000	10,400
1992-02-28	1,070	1,070	1,050	1,060	85,000	10,600
1992-02-27	1,090	1,090	1,050	1,050	139,000	10,500
1992-02-26	1,040	1,080	1,030	1,070	124,000	10,700
1992-02-25	1,030	1,050	1,030	1,050	101,000	10,500
1992-02-24	1,060	1,060	1,020	1,050	72,000	10,500
1992-02-21	1,050	1,060	1,030	1,060	228,000	10,600
1992-02-20	1,030	1,050	1,030	1,040	114,000	10,400
1992-02-19	1,010	1,050	1,010	1,020	123,000	10,200
1992-02-18	1,050	1,070	1,030	1,030	104,000	10,300
1992-02-17	1,010	1,090	995	1,090	200,000	10,900
1992-02-14	1,040	1,040	1,020	1,020	241,000	10,200
1992-02-13	1,040	1,060	1,040	1,040	209,000	10,400
1992-02-12	1,060	1,060	1,040	1,050	170,000	10,500
1992-02-10	1,050	1,070	1,050	1,060	102,000	10,600
1992-02-07	1,090	1,100	1,070	1,070	182,000	10,700
1992-02-06	1,060	1,090	1,060	1,080	305,000	10,800
1992-02-05	1,060	1,070	1,050	1,050	153,000	10,500
1992-02-04	1,070	1,080	1,060	1,060	141,000	10,600
1992-02-03	1,100	1,100	1,070	1,090	163,000	10,900
1992-01-31	1,080	1,120	1,080	1,080	436,000	10,800
1992-01-30	1,040	1,090	1,030	1,060	876,000	10,600
1992-01-29	1,050	1,070	1,040	1,040	122,000	10,400
1992-01-28	1,030	1,060	1,030	1,040	142,000	10,400
1992-01-27	1,050	1,060	1,030	1,030	153,000	10,300
1992-01-24	1,100	1,100	1,060	1,060	262,000	10,600
1992-01-23	1,090	1,100	1,070	1,090	186,000	10,900
1992-01-22	1,020	1,070	1,010	1,070	303,000	10,700
1992-01-21	1,050	1,060	1,020	1,040	308,000	10,400
1992-01-20	1,070	1,070	1,030	1,040	326,000	10,400
1992-01-17	1,060	1,080	1,050	1,050	575,000	10,500
1992-01-16	1,100	1,110	1,060	1,060	538,000	10,600
1992-01-14	1,070	1,090	1,070	1,080	345,000	10,800
1992-01-13	1,090	1,090	1,060	1,060	454,000	10,600
1992-01-10	1,160	1,160	1,110	1,130	722,000	11,300
1992-01-09	1,170	1,190	1,150	1,170	415,000	11,700
1992-01-08	1,190	1,190	1,150	1,160	494,000	11,600
1992-01-07	1,220	1,230	1,190	1,230	484,000	12,300
1992-01-06	1,210	1,240	1,210	1,230	676,000	12,300

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31