1815 鉄建建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 95 | 98 | 93 | 98 | 212,000 | 980 |
| 2008-12-29 | 95 | 95 | 91 | 95 | 169,000 | 950 |
| 2008-12-26 | 93 | 97 | 93 | 94 | 516,000 | 940 |
| 2008-12-25 | 94 | 95 | 91 | 94 | 316,000 | 940 |
| 2008-12-24 | 87 | 89 | 86 | 89 | 332,000 | 890 |
| 2008-12-22 | 90 | 91 | 88 | 89 | 227,000 | 890 |
| 2008-12-19 | 91 | 92 | 90 | 91 | 387,000 | 910 |
| 2008-12-18 | 93 | 93 | 91 | 92 | 168,000 | 920 |
| 2008-12-17 | 92 | 95 | 91 | 94 | 333,000 | 940 |
| 2008-12-16 | 91 | 93 | 91 | 92 | 145,000 | 920 |
| 2008-12-15 | 92 | 95 | 92 | 93 | 196,000 | 930 |
| 2008-12-12 | 95 | 95 | 89 | 90 | 370,000 | 900 |
| 2008-12-11 | 96 | 96 | 94 | 96 | 247,000 | 960 |
| 2008-12-10 | 95 | 96 | 93 | 96 | 241,000 | 960 |
| 2008-12-09 | 96 | 96 | 94 | 96 | 128,000 | 960 |
| 2008-12-08 | 97 | 97 | 94 | 97 | 258,000 | 970 |
| 2008-12-05 | 92 | 95 | 92 | 95 | 265,000 | 950 |
| 2008-12-04 | 92 | 95 | 91 | 95 | 205,000 | 950 |
| 2008-12-03 | 92 | 92 | 91 | 92 | 159,000 | 920 |
| 2008-12-02 | 93 | 94 | 91 | 91 | 196,000 | 910 |
| 2008-12-01 | 98 | 98 | 94 | 96 | 101,000 | 960 |
| 2008-11-28 | 98 | 99 | 94 | 99 | 151,000 | 990 |
| 2008-11-27 | 99 | 100 | 96 | 99 | 274,000 | 990 |
| 2008-11-26 | 97 | 98 | 97 | 98 | 65,000 | 980 |
| 2008-11-25 | 101 | 101 | 97 | 99 | 346,000 | 990 |
| 2008-11-21 | 88 | 97 | 87 | 97 | 213,000 | 970 |
| 2008-11-20 | 96 | 96 | 92 | 92 | 148,000 | 920 |
| 2008-11-19 | 97 | 97 | 95 | 97 | 129,000 | 970 |
| 2008-11-18 | 98 | 98 | 96 | 97 | 104,000 | 970 |
| 2008-11-17 | 99 | 101 | 98 | 99 | 158,000 | 990 |
| 2008-11-14 | 106 | 106 | 100 | 100 | 185,000 | 1,000 |
| 2008-11-13 | 98 | 103 | 98 | 102 | 196,000 | 1,020 |
| 2008-11-12 | 101 | 101 | 100 | 100 | 70,000 | 1,000 |
| 2008-11-11 | 103 | 103 | 101 | 103 | 113,000 | 1,030 |
| 2008-11-10 | 103 | 105 | 103 | 103 | 202,000 | 1,030 |
| 2008-11-07 | 94 | 104 | 94 | 103 | 271,000 | 1,030 |
| 2008-11-06 | 105 | 105 | 104 | 104 | 134,000 | 1,040 |
| 2008-11-05 | 108 | 108 | 106 | 108 | 302,000 | 1,080 |
| 2008-11-04 | 105 | 105 | 103 | 105 | 113,000 | 1,050 |
| 2008-10-31 | 100 | 104 | 98 | 103 | 267,000 | 1,030 |
| 2008-10-30 | 94 | 100 | 91 | 100 | 399,000 | 1,000 |
| 2008-10-29 | 93 | 94 | 89 | 92 | 235,000 | 920 |
| 2008-10-28 | 84 | 88 | 83 | 87 | 242,000 | 870 |
| 2008-10-27 | 88 | 89 | 84 | 85 | 214,000 | 850 |
| 2008-10-24 | 94 | 94 | 87 | 90 | 317,000 | 900 |
| 2008-10-23 | 87 | 90 | 85 | 90 | 242,000 | 900 |
| 2008-10-22 | 94 | 94 | 89 | 90 | 101,000 | 900 |
| 2008-10-21 | 95 | 96 | 92 | 93 | 250,000 | 930 |
| 2008-10-20 | 94 | 94 | 91 | 94 | 180,000 | 940 |
| 2008-10-17 | 90 | 93 | 89 | 91 | 135,000 | 910 |
| 2008-10-16 | 91 | 91 | 87 | 88 | 237,000 | 880 |
| 2008-10-15 | 92 | 98 | 92 | 94 | 230,000 | 940 |
| 2008-10-14 | 98 | 99 | 93 | 95 | 258,000 | 950 |
| 2008-10-10 | 77 | 84 | 77 | 83 | 338,000 | 830 |
| 2008-10-09 | 80 | 88 | 80 | 83 | 249,000 | 830 |
| 2008-10-08 | 83 | 88 | 80 | 80 | 202,000 | 800 |
| 2008-10-07 | 79 | 90 | 78 | 88 | 433,000 | 880 |
| 2008-10-06 | 94 | 97 | 80 | 85 | 671,000 | 850 |
| 2008-10-03 | 100 | 105 | 94 | 100 | 283,000 | 1,000 |
| 2008-10-02 | 108 | 109 | 100 | 100 | 256,000 | 1,000 |
| 2008-10-01 | 113 | 113 | 109 | 110 | 97,000 | 1,100 |
| 2008-09-30 | 109 | 112 | 102 | 112 | 245,000 | 1,120 |
| 2008-09-29 | 112 | 114 | 110 | 113 | 126,000 | 1,130 |
| 2008-09-26 | 115 | 115 | 111 | 113 | 213,000 | 1,130 |
| 2008-09-25 | 116 | 116 | 113 | 115 | 234,000 | 1,150 |
| 2008-09-24 | 110 | 115 | 110 | 115 | 179,000 | 1,150 |
| 2008-09-22 | 112 | 113 | 109 | 112 | 167,000 | 1,120 |
| 2008-09-19 | 107 | 110 | 106 | 110 | 221,000 | 1,100 |
| 2008-09-18 | 103 | 107 | 102 | 104 | 295,000 | 1,040 |
| 2008-09-17 | 108 | 109 | 104 | 107 | 188,000 | 1,070 |
| 2008-09-16 | 107 | 110 | 105 | 107 | 212,000 | 1,070 |
| 2008-09-12 | 108 | 112 | 107 | 112 | 235,000 | 1,120 |
| 2008-09-11 | 108 | 109 | 106 | 107 | 194,000 | 1,070 |
| 2008-09-10 | 106 | 111 | 106 | 110 | 216,000 | 1,100 |
| 2008-09-09 | 111 | 111 | 107 | 107 | 79,000 | 1,070 |
| 2008-09-08 | 106 | 110 | 106 | 110 | 110,000 | 1,100 |
| 2008-09-05 | 107 | 108 | 105 | 105 | 191,000 | 1,050 |
| 2008-09-04 | 111 | 112 | 108 | 111 | 202,000 | 1,110 |
| 2008-09-03 | 115 | 115 | 111 | 113 | 189,000 | 1,130 |
| 2008-09-02 | 113 | 115 | 112 | 114 | 115,000 | 1,140 |
| 2008-09-01 | 115 | 115 | 111 | 114 | 108,000 | 1,140 |
| 2008-08-29 | 113 | 115 | 113 | 115 | 271,000 | 1,150 |
| 2008-08-28 | 111 | 113 | 110 | 113 | 97,000 | 1,130 |
| 2008-08-27 | 112 | 113 | 110 | 112 | 88,000 | 1,120 |
| 2008-08-26 | 109 | 113 | 108 | 113 | 123,000 | 1,130 |
| 2008-08-25 | 111 | 111 | 109 | 111 | 201,000 | 1,110 |
| 2008-08-22 | 107 | 108 | 106 | 108 | 145,000 | 1,080 |
| 2008-08-21 | 108 | 108 | 106 | 108 | 224,000 | 1,080 |
| 2008-08-20 | 106 | 108 | 106 | 108 | 108,000 | 1,080 |
| 2008-08-19 | 108 | 109 | 106 | 108 | 142,000 | 1,080 |
| 2008-08-18 | 108 | 113 | 107 | 111 | 299,000 | 1,110 |
| 2008-08-15 | 103 | 107 | 103 | 107 | 159,000 | 1,070 |
| 2008-08-14 | 108 | 108 | 102 | 106 | 295,000 | 1,060 |
| 2008-08-13 | 110 | 110 | 106 | 109 | 177,000 | 1,090 |
| 2008-08-12 | 113 | 113 | 110 | 111 | 107,000 | 1,110 |
| 2008-08-11 | 116 | 116 | 114 | 115 | 116,000 | 1,150 |
| 2008-08-08 | 110 | 115 | 110 | 115 | 287,000 | 1,150 |
| 2008-08-07 | 109 | 111 | 106 | 111 | 220,000 | 1,110 |
| 2008-08-06 | 109 | 110 | 108 | 110 | 136,000 | 1,100 |
| 2008-08-05 | 107 | 111 | 104 | 107 | 210,000 | 1,070 |
| 2008-08-04 | 113 | 113 | 109 | 109 | 127,000 | 1,090 |
| 2008-08-01 | 116 | 117 | 112 | 115 | 205,000 | 1,150 |
| 2008-07-31 | 118 | 119 | 115 | 117 | 139,000 | 1,170 |
| 2008-07-30 | 116 | 117 | 115 | 117 | 168,000 | 1,170 |
| 2008-07-29 | 115 | 115 | 114 | 114 | 157,000 | 1,140 |
| 2008-07-28 | 118 | 119 | 116 | 116 | 95,000 | 1,160 |
| 2008-07-25 | 119 | 120 | 117 | 118 | 137,000 | 1,180 |
| 2008-07-24 | 118 | 120 | 117 | 120 | 211,000 | 1,200 |
| 2008-07-23 | 118 | 120 | 115 | 115 | 330,000 | 1,150 |
| 2008-07-22 | 118 | 119 | 116 | 118 | 108,000 | 1,180 |
| 2008-07-18 | 123 | 123 | 116 | 118 | 128,000 | 1,180 |
| 2008-07-17 | 121 | 122 | 119 | 119 | 106,000 | 1,190 |
| 2008-07-16 | 118 | 120 | 116 | 117 | 101,000 | 1,170 |
| 2008-07-15 | 122 | 125 | 118 | 118 | 190,000 | 1,180 |
| 2008-07-14 | 118 | 123 | 117 | 120 | 152,000 | 1,200 |
| 2008-07-11 | 121 | 121 | 118 | 119 | 116,000 | 1,190 |
| 2008-07-10 | 116 | 120 | 116 | 119 | 162,000 | 1,190 |
| 2008-07-09 | 120 | 121 | 118 | 118 | 126,000 | 1,180 |
| 2008-07-08 | 125 | 126 | 119 | 119 | 234,000 | 1,190 |
| 2008-07-07 | 126 | 127 | 124 | 127 | 142,000 | 1,270 |
| 2008-07-04 | 128 | 129 | 126 | 127 | 308,000 | 1,270 |
| 2008-07-03 | 125 | 126 | 121 | 126 | 227,000 | 1,260 |
| 2008-07-02 | 124 | 126 | 124 | 125 | 339,000 | 1,250 |
| 2008-07-01 | 127 | 127 | 124 | 124 | 323,000 | 1,240 |
| 2008-06-30 | 125 | 129 | 123 | 128 | 315,000 | 1,280 |
| 2008-06-27 | 127 | 128 | 124 | 126 | 306,000 | 1,260 |
| 2008-06-26 | 130 | 132 | 128 | 130 | 269,000 | 1,300 |
| 2008-06-25 | 132 | 132 | 129 | 131 | 333,000 | 1,310 |
| 2008-06-24 | 129 | 133 | 129 | 132 | 273,000 | 1,320 |
| 2008-06-23 | 128 | 130 | 127 | 129 | 221,000 | 1,290 |
| 2008-06-20 | 132 | 134 | 130 | 130 | 374,000 | 1,300 |
| 2008-06-19 | 135 | 135 | 129 | 130 | 349,000 | 1,300 |
| 2008-06-18 | 134 | 136 | 133 | 135 | 245,000 | 1,350 |
| 2008-06-17 | 133 | 136 | 133 | 134 | 256,000 | 1,340 |
| 2008-06-16 | 133 | 134 | 130 | 133 | 248,000 | 1,330 |
| 2008-06-13 | 132 | 133 | 130 | 131 | 426,000 | 1,310 |
| 2008-06-12 | 128 | 135 | 128 | 132 | 616,000 | 1,320 |
| 2008-06-11 | 131 | 131 | 127 | 130 | 466,000 | 1,300 |
| 2008-06-10 | 134 | 134 | 130 | 130 | 527,000 | 1,300 |
| 2008-06-09 | 129 | 135 | 129 | 132 | 593,000 | 1,320 |
| 2008-06-06 | 140 | 142 | 135 | 136 | 1,839,000 | 1,360 |
| 2008-06-05 | 127 | 134 | 125 | 132 | 2,215,000 | 1,320 |
| 2008-06-04 | 121 | 126 | 118 | 126 | 1,509,000 | 1,260 |
| 2008-06-03 | 121 | 121 | 119 | 119 | 502,000 | 1,190 |
| 2008-06-02 | 124 | 126 | 122 | 122 | 1,130,000 | 1,220 |
| 2008-05-30 | 127 | 127 | 124 | 125 | 490,000 | 1,250 |
| 2008-05-29 | 123 | 127 | 123 | 126 | 745,000 | 1,260 |
| 2008-05-28 | 125 | 126 | 123 | 124 | 439,000 | 1,240 |
| 2008-05-27 | 124 | 125 | 122 | 123 | 432,000 | 1,230 |
| 2008-05-26 | 124 | 128 | 124 | 124 | 2,031,000 | 1,240 |
| 2008-05-23 | 118 | 125 | 117 | 122 | 2,262,000 | 1,220 |
| 2008-05-22 | 112 | 115 | 111 | 115 | 331,000 | 1,150 |
| 2008-05-21 | 113 | 114 | 111 | 113 | 539,000 | 1,130 |
| 2008-05-20 | 114 | 116 | 112 | 115 | 697,000 | 1,150 |
| 2008-05-19 | 109 | 113 | 109 | 112 | 632,000 | 1,120 |
| 2008-05-16 | 113 | 113 | 108 | 108 | 955,000 | 1,080 |
| 2008-05-15 | 111 | 115 | 109 | 112 | 1,295,000 | 1,120 |
| 2008-05-14 | 106 | 109 | 105 | 109 | 720,000 | 1,090 |
| 2008-05-13 | 104 | 105 | 103 | 105 | 393,000 | 1,050 |
| 2008-05-12 | 104 | 104 | 102 | 104 | 390,000 | 1,040 |
| 2008-05-09 | 104 | 107 | 103 | 103 | 710,000 | 1,030 |
| 2008-05-08 | 103 | 105 | 102 | 104 | 502,000 | 1,040 |
| 2008-05-07 | 103 | 105 | 102 | 102 | 704,000 | 1,020 |
| 2008-05-02 | 105 | 106 | 103 | 104 | 473,000 | 1,040 |
| 2008-05-01 | 105 | 107 | 104 | 104 | 621,000 | 1,040 |
| 2008-04-30 | 102 | 106 | 101 | 104 | 643,000 | 1,040 |
| 2008-04-28 | 105 | 105 | 101 | 103 | 954,000 | 1,030 |
| 2008-04-25 | 106 | 107 | 103 | 104 | 1,326,000 | 1,040 |
| 2008-04-24 | 116 | 117 | 105 | 107 | 7,648,000 | 1,070 |
| 2008-04-23 | 101 | 101 | 99 | 101 | 236,000 | 1,010 |
| 2008-04-22 | 100 | 102 | 100 | 102 | 590,000 | 1,020 |
| 2008-04-21 | 100 | 102 | 100 | 101 | 131,000 | 1,010 |
| 2008-04-18 | 99 | 100 | 98 | 100 | 69,000 | 1,000 |
| 2008-04-17 | 100 | 100 | 98 | 99 | 252,000 | 990 |
| 2008-04-16 | 100 | 100 | 98 | 99 | 216,000 | 990 |
| 2008-04-15 | 98 | 100 | 96 | 100 | 272,000 | 1,000 |
| 2008-04-14 | 100 | 100 | 98 | 98 | 226,000 | 980 |
| 2008-04-11 | 101 | 102 | 99 | 102 | 187,000 | 1,020 |
| 2008-04-10 | 100 | 104 | 98 | 99 | 201,000 | 990 |
| 2008-04-09 | 104 | 105 | 100 | 101 | 287,000 | 1,010 |
| 2008-04-08 | 104 | 105 | 103 | 103 | 120,000 | 1,030 |
| 2008-04-07 | 107 | 107 | 104 | 104 | 145,000 | 1,040 |
| 2008-04-04 | 105 | 111 | 105 | 108 | 439,000 | 1,080 |
| 2008-04-03 | 106 | 106 | 104 | 105 | 183,000 | 1,050 |
| 2008-04-02 | 107 | 107 | 105 | 106 | 113,000 | 1,060 |
| 2008-04-01 | 106 | 106 | 104 | 106 | 118,000 | 1,060 |
| 2008-03-31 | 105 | 106 | 102 | 106 | 88,000 | 1,060 |
| 2008-03-28 | 105 | 106 | 104 | 106 | 157,000 | 1,060 |
| 2008-03-27 | 105 | 106 | 104 | 106 | 96,000 | 1,060 |
| 2008-03-26 | 108 | 108 | 105 | 106 | 104,000 | 1,060 |
| 2008-03-25 | 108 | 108 | 102 | 107 | 198,000 | 1,070 |
| 2008-03-24 | 102 | 104 | 101 | 103 | 139,000 | 1,030 |
| 2008-03-21 | 100 | 102 | 99 | 102 | 64,000 | 1,020 |
| 2008-03-19 | 102 | 103 | 99 | 101 | 136,000 | 1,010 |
| 2008-03-18 | 95 | 98 | 94 | 98 | 136,000 | 980 |
| 2008-03-17 | 96 | 96 | 95 | 96 | 172,000 | 960 |
| 2008-03-14 | 97 | 99 | 97 | 99 | 311,000 | 990 |
| 2008-03-13 | 101 | 101 | 98 | 99 | 143,000 | 990 |
| 2008-03-12 | 101 | 102 | 99 | 100 | 177,000 | 1,000 |
| 2008-03-11 | 98 | 101 | 98 | 100 | 318,000 | 1,000 |
| 2008-03-10 | 102 | 103 | 100 | 101 | 167,000 | 1,010 |
| 2008-03-07 | 103 | 104 | 102 | 103 | 91,000 | 1,030 |
| 2008-03-06 | 103 | 104 | 102 | 104 | 100,000 | 1,040 |
| 2008-03-05 | 103 | 104 | 102 | 104 | 115,000 | 1,040 |
| 2008-03-04 | 103 | 105 | 103 | 104 | 176,000 | 1,040 |
| 2008-03-03 | 104 | 104 | 103 | 103 | 117,000 | 1,030 |
| 2008-02-29 | 106 | 108 | 104 | 107 | 250,000 | 1,070 |
| 2008-02-28 | 107 | 108 | 106 | 108 | 144,000 | 1,080 |
| 2008-02-27 | 108 | 109 | 107 | 108 | 115,000 | 1,080 |
| 2008-02-26 | 110 | 111 | 105 | 106 | 206,000 | 1,060 |
| 2008-02-25 | 110 | 111 | 108 | 109 | 338,000 | 1,090 |
| 2008-02-22 | 106 | 106 | 105 | 106 | 187,000 | 1,060 |
| 2008-02-21 | 108 | 108 | 105 | 107 | 288,000 | 1,070 |
| 2008-02-20 | 110 | 110 | 107 | 107 | 119,000 | 1,070 |
| 2008-02-19 | 109 | 111 | 109 | 109 | 65,000 | 1,090 |
| 2008-02-18 | 113 | 113 | 109 | 109 | 124,000 | 1,090 |
| 2008-02-15 | 110 | 112 | 109 | 111 | 146,000 | 1,110 |
| 2008-02-14 | 109 | 112 | 109 | 111 | 108,000 | 1,110 |
| 2008-02-13 | 111 | 111 | 107 | 107 | 145,000 | 1,070 |
| 2008-02-12 | 111 | 111 | 109 | 111 | 108,000 | 1,110 |
| 2008-02-08 | 107 | 109 | 107 | 109 | 123,000 | 1,090 |
| 2008-02-07 | 108 | 108 | 106 | 107 | 81,000 | 1,070 |
| 2008-02-06 | 110 | 110 | 107 | 107 | 143,000 | 1,070 |
| 2008-02-05 | 115 | 115 | 111 | 112 | 123,000 | 1,120 |
| 2008-02-04 | 115 | 115 | 112 | 114 | 112,000 | 1,140 |
| 2008-02-01 | 114 | 115 | 112 | 113 | 147,000 | 1,130 |
| 2008-01-31 | 108 | 113 | 108 | 111 | 231,000 | 1,110 |
| 2008-01-30 | 112 | 112 | 108 | 108 | 254,000 | 1,080 |
| 2008-01-29 | 108 | 111 | 108 | 111 | 71,000 | 1,110 |
| 2008-01-28 | 109 | 110 | 106 | 107 | 103,000 | 1,070 |
| 2008-01-25 | 110 | 110 | 104 | 109 | 336,000 | 1,090 |
| 2008-01-24 | 103 | 105 | 100 | 105 | 282,000 | 1,050 |
| 2008-01-23 | 100 | 106 | 99 | 100 | 258,000 | 1,000 |
| 2008-01-22 | 99 | 100 | 97 | 98 | 256,000 | 980 |
| 2008-01-21 | 105 | 105 | 101 | 101 | 276,000 | 1,010 |
| 2008-01-18 | 100 | 106 | 99 | 105 | 497,000 | 1,050 |
| 2008-01-17 | 101 | 106 | 98 | 106 | 421,000 | 1,060 |
| 2008-01-16 | 107 | 110 | 102 | 103 | 541,000 | 1,030 |
| 2008-01-15 | 113 | 114 | 110 | 112 | 545,000 | 1,120 |
| 2008-01-11 | 120 | 122 | 112 | 115 | 1,216,000 | 1,150 |
| 2008-01-10 | 113 | 119 | 112 | 118 | 522,000 | 1,180 |
| 2008-01-09 | 113 | 116 | 108 | 112 | 557,000 | 1,120 |
| 2008-01-08 | 114 | 118 | 112 | 115 | 206,000 | 1,150 |
| 2008-01-07 | 111 | 116 | 110 | 115 | 294,000 | 1,150 |
| 2008-01-04 | 118 | 118 | 110 | 111 | 301,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
