1815 鉄建建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 80 | 80 | 77 | 80 | 714,000 | 800 |
| 2009-12-29 | 78 | 80 | 77 | 80 | 420,000 | 800 |
| 2009-12-28 | 78 | 79 | 78 | 78 | 545,000 | 780 |
| 2009-12-25 | 79 | 79 | 77 | 77 | 303,000 | 770 |
| 2009-12-24 | 76 | 79 | 75 | 78 | 310,000 | 780 |
| 2009-12-22 | 75 | 76 | 75 | 76 | 198,000 | 760 |
| 2009-12-21 | 76 | 76 | 75 | 75 | 124,000 | 750 |
| 2009-12-18 | 75 | 76 | 74 | 75 | 159,000 | 750 |
| 2009-12-17 | 77 | 77 | 76 | 76 | 64,000 | 760 |
| 2009-12-16 | 76 | 77 | 75 | 77 | 231,000 | 770 |
| 2009-12-15 | 76 | 76 | 75 | 75 | 126,000 | 750 |
| 2009-12-14 | 76 | 77 | 74 | 75 | 390,000 | 750 |
| 2009-12-11 | 74 | 76 | 73 | 75 | 612,000 | 750 |
| 2009-12-10 | 76 | 76 | 74 | 75 | 202,000 | 750 |
| 2009-12-09 | 77 | 77 | 76 | 76 | 277,000 | 760 |
| 2009-12-08 | 77 | 78 | 77 | 77 | 142,000 | 770 |
| 2009-12-07 | 79 | 80 | 76 | 78 | 346,000 | 780 |
| 2009-12-04 | 77 | 77 | 75 | 76 | 197,000 | 760 |
| 2009-12-03 | 79 | 79 | 77 | 77 | 293,000 | 770 |
| 2009-12-02 | 79 | 79 | 78 | 79 | 161,000 | 790 |
| 2009-12-01 | 77 | 80 | 76 | 79 | 399,000 | 790 |
| 2009-11-30 | 72 | 80 | 72 | 80 | 402,000 | 800 |
| 2009-11-27 | 71 | 72 | 69 | 72 | 176,000 | 720 |
| 2009-11-26 | 71 | 72 | 70 | 72 | 146,000 | 720 |
| 2009-11-25 | 71 | 71 | 70 | 70 | 243,000 | 700 |
| 2009-11-24 | 71 | 71 | 69 | 71 | 246,000 | 710 |
| 2009-11-20 | 66 | 71 | 66 | 70 | 520,000 | 700 |
| 2009-11-19 | 72 | 72 | 69 | 70 | 1,100,000 | 700 |
| 2009-11-18 | 75 | 75 | 72 | 73 | 223,000 | 730 |
| 2009-11-17 | 76 | 76 | 72 | 76 | 328,000 | 760 |
| 2009-11-16 | 75 | 77 | 75 | 77 | 177,000 | 770 |
| 2009-11-13 | 76 | 77 | 75 | 77 | 100,000 | 770 |
| 2009-11-12 | 78 | 78 | 76 | 76 | 197,000 | 760 |
| 2009-11-11 | 79 | 79 | 78 | 78 | 130,000 | 780 |
| 2009-11-10 | 78 | 79 | 77 | 78 | 224,000 | 780 |
| 2009-11-09 | 79 | 79 | 77 | 77 | 171,000 | 770 |
| 2009-11-06 | 79 | 79 | 77 | 79 | 117,000 | 790 |
| 2009-11-05 | 79 | 80 | 77 | 79 | 146,000 | 790 |
| 2009-11-04 | 78 | 80 | 78 | 80 | 104,000 | 800 |
| 2009-11-02 | 77 | 80 | 77 | 78 | 216,000 | 780 |
| 2009-10-30 | 81 | 81 | 80 | 80 | 163,000 | 800 |
| 2009-10-29 | 80 | 81 | 80 | 80 | 401,000 | 800 |
| 2009-10-28 | 84 | 85 | 81 | 81 | 341,000 | 810 |
| 2009-10-27 | 82 | 85 | 80 | 84 | 453,000 | 840 |
| 2009-10-26 | 81 | 82 | 81 | 82 | 181,000 | 820 |
| 2009-10-23 | 81 | 82 | 81 | 81 | 267,000 | 810 |
| 2009-10-22 | 82 | 82 | 80 | 82 | 402,000 | 820 |
| 2009-10-21 | 80 | 82 | 80 | 82 | 121,000 | 820 |
| 2009-10-20 | 80 | 82 | 79 | 82 | 128,000 | 820 |
| 2009-10-19 | 80 | 80 | 76 | 79 | 223,000 | 790 |
| 2009-10-16 | 79 | 81 | 79 | 80 | 124,000 | 800 |
| 2009-10-15 | 82 | 83 | 80 | 80 | 370,000 | 800 |
| 2009-10-14 | 82 | 83 | 80 | 82 | 336,000 | 820 |
| 2009-10-13 | 84 | 84 | 81 | 81 | 416,000 | 810 |
| 2009-10-09 | 79 | 80 | 78 | 80 | 294,000 | 800 |
| 2009-10-08 | 75 | 78 | 74 | 78 | 369,000 | 780 |
| 2009-10-07 | 72 | 75 | 71 | 75 | 315,000 | 750 |
| 2009-10-06 | 74 | 76 | 71 | 73 | 279,000 | 730 |
| 2009-10-05 | 75 | 76 | 73 | 75 | 379,000 | 750 |
| 2009-10-02 | 75 | 75 | 73 | 74 | 310,000 | 740 |
| 2009-10-01 | 78 | 78 | 76 | 76 | 212,000 | 760 |
| 2009-09-30 | 75 | 77 | 75 | 77 | 207,000 | 770 |
| 2009-09-29 | 76 | 77 | 76 | 77 | 316,000 | 770 |
| 2009-09-28 | 75 | 77 | 73 | 77 | 429,000 | 770 |
| 2009-09-25 | 79 | 79 | 77 | 77 | 408,000 | 770 |
| 2009-09-24 | 79 | 82 | 79 | 80 | 354,000 | 800 |
| 2009-09-18 | 81 | 82 | 76 | 82 | 533,000 | 820 |
| 2009-09-17 | 79 | 81 | 78 | 81 | 527,000 | 810 |
| 2009-09-16 | 80 | 82 | 78 | 78 | 1,246,000 | 780 |
| 2009-09-15 | 81 | 81 | 79 | 80 | 526,000 | 800 |
| 2009-09-14 | 83 | 83 | 80 | 81 | 447,000 | 810 |
| 2009-09-11 | 86 | 86 | 83 | 83 | 495,000 | 830 |
| 2009-09-10 | 83 | 86 | 83 | 86 | 903,000 | 860 |
| 2009-09-09 | 84 | 84 | 82 | 84 | 333,000 | 840 |
| 2009-09-08 | 82 | 84 | 81 | 84 | 711,000 | 840 |
| 2009-09-07 | 85 | 86 | 83 | 85 | 667,000 | 850 |
| 2009-09-04 | 87 | 88 | 84 | 87 | 609,000 | 870 |
| 2009-09-03 | 89 | 90 | 88 | 88 | 286,000 | 880 |
| 2009-09-02 | 90 | 91 | 89 | 91 | 337,000 | 910 |
| 2009-09-01 | 93 | 93 | 91 | 91 | 368,000 | 910 |
| 2009-08-31 | 93 | 94 | 92 | 92 | 343,000 | 920 |
| 2009-08-28 | 94 | 94 | 93 | 93 | 126,000 | 930 |
| 2009-08-27 | 95 | 95 | 92 | 95 | 751,000 | 950 |
| 2009-08-26 | 94 | 95 | 93 | 95 | 386,000 | 950 |
| 2009-08-25 | 95 | 96 | 93 | 95 | 471,000 | 950 |
| 2009-08-24 | 95 | 97 | 94 | 95 | 361,000 | 950 |
| 2009-08-21 | 95 | 95 | 93 | 94 | 231,000 | 940 |
| 2009-08-20 | 94 | 96 | 94 | 94 | 378,000 | 940 |
| 2009-08-19 | 95 | 95 | 94 | 95 | 234,000 | 950 |
| 2009-08-18 | 94 | 95 | 93 | 93 | 336,000 | 930 |
| 2009-08-17 | 98 | 98 | 94 | 94 | 301,000 | 940 |
| 2009-08-14 | 99 | 100 | 97 | 98 | 281,000 | 980 |
| 2009-08-13 | 97 | 99 | 97 | 98 | 442,000 | 980 |
| 2009-08-12 | 97 | 97 | 95 | 95 | 163,000 | 950 |
| 2009-08-11 | 98 | 98 | 96 | 96 | 228,000 | 960 |
| 2009-08-10 | 95 | 96 | 94 | 95 | 204,000 | 950 |
| 2009-08-07 | 94 | 95 | 92 | 95 | 344,000 | 950 |
| 2009-08-06 | 94 | 95 | 93 | 93 | 118,000 | 930 |
| 2009-08-05 | 94 | 95 | 93 | 94 | 150,000 | 940 |
| 2009-08-04 | 93 | 96 | 93 | 94 | 314,000 | 940 |
| 2009-08-03 | 92 | 94 | 92 | 93 | 185,000 | 930 |
| 2009-07-31 | 92 | 93 | 91 | 92 | 130,000 | 920 |
| 2009-07-30 | 92 | 93 | 91 | 91 | 247,000 | 910 |
| 2009-07-29 | 94 | 94 | 92 | 92 | 325,000 | 920 |
| 2009-07-28 | 97 | 97 | 94 | 94 | 167,000 | 940 |
| 2009-07-27 | 98 | 98 | 96 | 96 | 346,000 | 960 |
| 2009-07-24 | 97 | 99 | 96 | 99 | 539,000 | 990 |
| 2009-07-23 | 98 | 98 | 97 | 97 | 261,000 | 970 |
| 2009-07-22 | 95 | 100 | 95 | 98 | 630,000 | 980 |
| 2009-07-21 | 94 | 96 | 94 | 94 | 238,000 | 940 |
| 2009-07-17 | 93 | 94 | 93 | 93 | 76,000 | 930 |
| 2009-07-16 | 95 | 96 | 93 | 93 | 171,000 | 930 |
| 2009-07-15 | 94 | 96 | 92 | 92 | 214,000 | 920 |
| 2009-07-14 | 94 | 95 | 93 | 94 | 242,000 | 940 |
| 2009-07-13 | 99 | 99 | 93 | 94 | 488,000 | 940 |
| 2009-07-10 | 97 | 99 | 97 | 98 | 262,000 | 980 |
| 2009-07-09 | 96 | 99 | 96 | 96 | 260,000 | 960 |
| 2009-07-08 | 99 | 99 | 95 | 97 | 442,000 | 970 |
| 2009-07-07 | 102 | 102 | 99 | 100 | 364,000 | 1,000 |
| 2009-07-06 | 103 | 104 | 100 | 102 | 349,000 | 1,020 |
| 2009-07-03 | 105 | 105 | 103 | 103 | 369,000 | 1,030 |
| 2009-07-02 | 106 | 107 | 105 | 106 | 391,000 | 1,060 |
| 2009-07-01 | 108 | 109 | 106 | 106 | 437,000 | 1,060 |
| 2009-06-30 | 108 | 110 | 106 | 110 | 428,000 | 1,100 |
| 2009-06-29 | 109 | 110 | 106 | 107 | 413,000 | 1,070 |
| 2009-06-26 | 108 | 109 | 106 | 108 | 455,000 | 1,080 |
| 2009-06-25 | 110 | 110 | 107 | 108 | 668,000 | 1,080 |
| 2009-06-24 | 107 | 108 | 105 | 108 | 330,000 | 1,080 |
| 2009-06-23 | 108 | 108 | 105 | 106 | 584,000 | 1,060 |
| 2009-06-22 | 107 | 112 | 107 | 108 | 1,442,000 | 1,080 |
| 2009-06-19 | 114 | 118 | 108 | 110 | 2,119,000 | 1,100 |
| 2009-06-18 | 115 | 117 | 111 | 112 | 2,667,000 | 1,120 |
| 2009-06-17 | 103 | 115 | 103 | 112 | 1,648,000 | 1,120 |
| 2009-06-16 | 108 | 112 | 106 | 106 | 859,000 | 1,060 |
| 2009-06-15 | 107 | 112 | 107 | 109 | 1,374,000 | 1,090 |
| 2009-06-12 | 107 | 111 | 105 | 106 | 2,838,000 | 1,060 |
| 2009-06-11 | 105 | 107 | 104 | 107 | 1,513,000 | 1,070 |
| 2009-06-10 | 104 | 105 | 102 | 104 | 1,027,000 | 1,040 |
| 2009-06-09 | 105 | 105 | 101 | 104 | 953,000 | 1,040 |
| 2009-06-08 | 101 | 107 | 101 | 105 | 1,129,000 | 1,050 |
| 2009-06-05 | 102 | 103 | 100 | 100 | 883,000 | 1,000 |
| 2009-06-04 | 99 | 103 | 99 | 102 | 1,203,000 | 1,020 |
| 2009-06-03 | 101 | 101 | 98 | 99 | 617,000 | 990 |
| 2009-06-02 | 100 | 102 | 99 | 101 | 743,000 | 1,010 |
| 2009-06-01 | 97 | 100 | 96 | 98 | 780,000 | 980 |
| 2009-05-29 | 99 | 99 | 97 | 97 | 266,000 | 970 |
| 2009-05-28 | 99 | 100 | 98 | 99 | 425,000 | 990 |
| 2009-05-27 | 100 | 101 | 99 | 99 | 505,000 | 990 |
| 2009-05-26 | 101 | 101 | 99 | 100 | 306,000 | 1,000 |
| 2009-05-25 | 98 | 101 | 98 | 99 | 694,000 | 990 |
| 2009-05-22 | 100 | 101 | 99 | 100 | 551,000 | 1,000 |
| 2009-05-21 | 101 | 101 | 99 | 101 | 385,000 | 1,010 |
| 2009-05-20 | 102 | 104 | 101 | 101 | 603,000 | 1,010 |
| 2009-05-19 | 103 | 103 | 100 | 102 | 293,000 | 1,020 |
| 2009-05-18 | 103 | 104 | 100 | 101 | 422,000 | 1,010 |
| 2009-05-15 | 99 | 105 | 99 | 105 | 562,000 | 1,050 |
| 2009-05-14 | 100 | 101 | 99 | 99 | 222,000 | 990 |
| 2009-05-13 | 102 | 102 | 99 | 100 | 292,000 | 1,000 |
| 2009-05-12 | 100 | 102 | 100 | 102 | 108,000 | 1,020 |
| 2009-05-11 | 102 | 102 | 100 | 102 | 288,000 | 1,020 |
| 2009-05-08 | 101 | 103 | 101 | 102 | 221,000 | 1,020 |
| 2009-05-07 | 103 | 105 | 101 | 101 | 551,000 | 1,010 |
| 2009-05-01 | 103 | 103 | 100 | 101 | 199,000 | 1,010 |
| 2009-04-30 | 99 | 103 | 99 | 103 | 351,000 | 1,030 |
| 2009-04-28 | 100 | 102 | 98 | 98 | 445,000 | 980 |
| 2009-04-27 | 104 | 106 | 102 | 102 | 512,000 | 1,020 |
| 2009-04-24 | 105 | 108 | 103 | 104 | 1,917,000 | 1,040 |
| 2009-04-23 | 103 | 103 | 98 | 100 | 568,000 | 1,000 |
| 2009-04-22 | 102 | 106 | 100 | 102 | 1,823,000 | 1,020 |
| 2009-04-21 | 97 | 101 | 97 | 101 | 300,000 | 1,010 |
| 2009-04-20 | 101 | 101 | 99 | 100 | 427,000 | 1,000 |
| 2009-04-17 | 99 | 105 | 99 | 102 | 2,833,000 | 1,020 |
| 2009-04-16 | 97 | 100 | 96 | 97 | 384,000 | 970 |
| 2009-04-15 | 97 | 97 | 94 | 96 | 235,000 | 960 |
| 2009-04-14 | 98 | 99 | 95 | 97 | 417,000 | 970 |
| 2009-04-13 | 98 | 100 | 97 | 99 | 538,000 | 990 |
| 2009-04-10 | 99 | 100 | 95 | 97 | 651,000 | 970 |
| 2009-04-09 | 95 | 97 | 92 | 97 | 812,000 | 970 |
| 2009-04-08 | 94 | 97 | 93 | 93 | 822,000 | 930 |
| 2009-04-07 | 93 | 97 | 92 | 93 | 582,000 | 930 |
| 2009-04-06 | 94 | 95 | 92 | 93 | 383,000 | 930 |
| 2009-04-03 | 94 | 94 | 90 | 93 | 226,000 | 930 |
| 2009-04-02 | 91 | 94 | 89 | 92 | 617,000 | 920 |
| 2009-04-01 | 85 | 90 | 85 | 89 | 255,000 | 890 |
| 2009-03-31 | 85 | 89 | 83 | 83 | 305,000 | 830 |
| 2009-03-30 | 89 | 90 | 86 | 86 | 195,000 | 860 |
| 2009-03-27 | 91 | 91 | 89 | 89 | 251,000 | 890 |
| 2009-03-26 | 90 | 91 | 89 | 90 | 163,000 | 900 |
| 2009-03-25 | 91 | 91 | 88 | 90 | 322,000 | 900 |
| 2009-03-24 | 88 | 91 | 86 | 90 | 505,000 | 900 |
| 2009-03-23 | 84 | 86 | 83 | 86 | 178,000 | 860 |
| 2009-03-19 | 83 | 84 | 82 | 83 | 140,000 | 830 |
| 2009-03-18 | 83 | 85 | 82 | 82 | 260,000 | 820 |
| 2009-03-17 | 84 | 85 | 82 | 84 | 498,000 | 840 |
| 2009-03-16 | 80 | 82 | 80 | 82 | 185,000 | 820 |
| 2009-03-13 | 80 | 80 | 78 | 79 | 265,000 | 790 |
| 2009-03-12 | 79 | 79 | 77 | 77 | 100,000 | 770 |
| 2009-03-11 | 77 | 82 | 76 | 80 | 611,000 | 800 |
| 2009-03-10 | 75 | 75 | 73 | 74 | 449,000 | 740 |
| 2009-03-09 | 78 | 78 | 75 | 77 | 305,000 | 770 |
| 2009-03-06 | 79 | 80 | 78 | 78 | 179,000 | 780 |
| 2009-03-05 | 85 | 85 | 80 | 80 | 499,000 | 800 |
| 2009-03-04 | 80 | 84 | 80 | 84 | 310,000 | 840 |
| 2009-03-03 | 78 | 82 | 76 | 82 | 324,000 | 820 |
| 2009-03-02 | 80 | 82 | 79 | 79 | 336,000 | 790 |
| 2009-02-27 | 80 | 82 | 77 | 82 | 565,000 | 820 |
| 2009-02-26 | 79 | 81 | 79 | 81 | 264,000 | 810 |
| 2009-02-25 | 80 | 81 | 76 | 80 | 599,000 | 800 |
| 2009-02-24 | 70 | 80 | 69 | 77 | 666,000 | 770 |
| 2009-02-23 | 71 | 72 | 70 | 72 | 223,000 | 720 |
| 2009-02-20 | 73 | 75 | 71 | 74 | 781,000 | 740 |
| 2009-02-19 | 76 | 76 | 73 | 76 | 297,000 | 760 |
| 2009-02-18 | 78 | 82 | 70 | 77 | 1,659,000 | 770 |
| 2009-02-17 | 80 | 80 | 78 | 79 | 333,000 | 790 |
| 2009-02-16 | 82 | 82 | 80 | 82 | 395,000 | 820 |
| 2009-02-13 | 83 | 85 | 80 | 81 | 376,000 | 810 |
| 2009-02-12 | 81 | 83 | 80 | 82 | 202,000 | 820 |
| 2009-02-10 | 82 | 85 | 81 | 84 | 679,000 | 840 |
| 2009-02-09 | 86 | 86 | 81 | 81 | 313,000 | 810 |
| 2009-02-06 | 86 | 86 | 85 | 86 | 149,000 | 860 |
| 2009-02-05 | 89 | 89 | 86 | 86 | 209,000 | 860 |
| 2009-02-04 | 88 | 89 | 87 | 88 | 146,000 | 880 |
| 2009-02-03 | 86 | 89 | 86 | 88 | 224,000 | 880 |
| 2009-02-02 | 87 | 88 | 86 | 87 | 317,000 | 870 |
| 2009-01-30 | 88 | 89 | 87 | 89 | 262,000 | 890 |
| 2009-01-29 | 89 | 91 | 88 | 91 | 390,000 | 910 |
| 2009-01-28 | 86 | 89 | 83 | 89 | 369,000 | 890 |
| 2009-01-27 | 82 | 86 | 81 | 86 | 398,000 | 860 |
| 2009-01-26 | 86 | 86 | 81 | 82 | 411,000 | 820 |
| 2009-01-23 | 89 | 89 | 86 | 86 | 493,000 | 860 |
| 2009-01-22 | 90 | 90 | 87 | 89 | 372,000 | 890 |
| 2009-01-21 | 87 | 90 | 87 | 89 | 507,000 | 890 |
| 2009-01-20 | 90 | 91 | 90 | 90 | 302,000 | 900 |
| 2009-01-19 | 92 | 92 | 91 | 92 | 314,000 | 920 |
| 2009-01-16 | 94 | 94 | 91 | 93 | 529,000 | 930 |
| 2009-01-15 | 91 | 95 | 90 | 93 | 1,142,000 | 930 |
| 2009-01-14 | 90 | 94 | 89 | 94 | 802,000 | 940 |
| 2009-01-13 | 88 | 91 | 87 | 90 | 818,000 | 900 |
| 2009-01-09 | 93 | 93 | 88 | 91 | 1,981,000 | 910 |
| 2009-01-08 | 96 | 98 | 91 | 93 | 2,014,000 | 930 |
| 2009-01-07 | 105 | 106 | 93 | 96 | 8,286,000 | 960 |
| 2009-01-06 | 97 | 102 | 97 | 101 | 2,165,000 | 1,010 |
| 2009-01-05 | 99 | 100 | 96 | 96 | 190,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
