1815 鉄建建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 82 | 82 | 80 | 80 | 314,000 | 800 |
| 2010-12-29 | 81 | 82 | 81 | 82 | 117,000 | 820 |
| 2010-12-28 | 80 | 82 | 79 | 82 | 324,000 | 820 |
| 2010-12-27 | 81 | 81 | 80 | 80 | 390,000 | 800 |
| 2010-12-24 | 82 | 82 | 80 | 81 | 684,000 | 810 |
| 2010-12-22 | 83 | 84 | 82 | 83 | 513,000 | 830 |
| 2010-12-21 | 83 | 84 | 80 | 84 | 1,215,000 | 840 |
| 2010-12-20 | 83 | 85 | 81 | 83 | 1,307,000 | 830 |
| 2010-12-17 | 85 | 86 | 81 | 83 | 2,069,000 | 830 |
| 2010-12-16 | 83 | 86 | 83 | 84 | 1,032,000 | 840 |
| 2010-12-15 | 84 | 85 | 83 | 84 | 1,386,000 | 840 |
| 2010-12-14 | 79 | 86 | 79 | 84 | 1,981,000 | 840 |
| 2010-12-13 | 77 | 79 | 77 | 79 | 414,000 | 790 |
| 2010-12-10 | 79 | 79 | 77 | 77 | 1,088,000 | 770 |
| 2010-12-09 | 80 | 81 | 78 | 79 | 718,000 | 790 |
| 2010-12-08 | 79 | 81 | 79 | 80 | 778,000 | 800 |
| 2010-12-07 | 80 | 81 | 78 | 78 | 935,000 | 780 |
| 2010-12-06 | 78 | 80 | 77 | 80 | 732,000 | 800 |
| 2010-12-03 | 78 | 78 | 77 | 78 | 97,000 | 780 |
| 2010-12-02 | 78 | 79 | 77 | 77 | 346,000 | 770 |
| 2010-12-01 | 76 | 77 | 75 | 77 | 142,000 | 770 |
| 2010-11-30 | 78 | 79 | 76 | 76 | 536,000 | 760 |
| 2010-11-29 | 78 | 79 | 78 | 79 | 198,000 | 790 |
| 2010-11-26 | 79 | 79 | 77 | 78 | 405,000 | 780 |
| 2010-11-25 | 78 | 79 | 75 | 78 | 1,006,000 | 780 |
| 2010-11-24 | 75 | 77 | 74 | 76 | 419,000 | 760 |
| 2010-11-22 | 74 | 77 | 73 | 77 | 861,000 | 770 |
| 2010-11-19 | 74 | 75 | 72 | 73 | 635,000 | 730 |
| 2010-11-18 | 71 | 74 | 71 | 73 | 483,000 | 730 |
| 2010-11-17 | 71 | 72 | 71 | 72 | 183,000 | 720 |
| 2010-11-16 | 71 | 72 | 70 | 71 | 246,000 | 710 |
| 2010-11-15 | 71 | 72 | 71 | 71 | 195,000 | 710 |
| 2010-11-12 | 72 | 73 | 71 | 71 | 243,000 | 710 |
| 2010-11-11 | 73 | 73 | 71 | 73 | 544,000 | 730 |
| 2010-11-10 | 71 | 74 | 70 | 73 | 509,000 | 730 |
| 2010-11-09 | 71 | 72 | 70 | 71 | 227,000 | 710 |
| 2010-11-08 | 69 | 72 | 69 | 72 | 614,000 | 720 |
| 2010-11-05 | 68 | 70 | 68 | 69 | 525,000 | 690 |
| 2010-11-04 | 68 | 68 | 67 | 68 | 232,000 | 680 |
| 2010-11-02 | 67 | 68 | 66 | 67 | 120,000 | 670 |
| 2010-11-01 | 67 | 68 | 66 | 67 | 158,000 | 670 |
| 2010-10-29 | 69 | 69 | 66 | 67 | 584,000 | 670 |
| 2010-10-28 | 68 | 70 | 67 | 70 | 395,000 | 700 |
| 2010-10-27 | 70 | 70 | 68 | 69 | 611,000 | 690 |
| 2010-10-26 | 69 | 70 | 68 | 68 | 260,000 | 680 |
| 2010-10-25 | 69 | 70 | 68 | 69 | 351,000 | 690 |
| 2010-10-22 | 68 | 68 | 67 | 68 | 172,000 | 680 |
| 2010-10-21 | 67 | 68 | 67 | 67 | 146,000 | 670 |
| 2010-10-20 | 67 | 68 | 66 | 67 | 153,000 | 670 |
| 2010-10-19 | 67 | 68 | 67 | 67 | 257,000 | 670 |
| 2010-10-18 | 67 | 67 | 66 | 66 | 97,000 | 660 |
| 2010-10-15 | 67 | 68 | 66 | 66 | 520,000 | 660 |
| 2010-10-14 | 66 | 68 | 65 | 67 | 507,000 | 670 |
| 2010-10-13 | 66 | 66 | 65 | 65 | 407,000 | 650 |
| 2010-10-12 | 68 | 69 | 65 | 65 | 1,381,000 | 650 |
| 2010-10-08 | 67 | 68 | 67 | 68 | 450,000 | 680 |
| 2010-10-07 | 69 | 69 | 68 | 69 | 577,000 | 690 |
| 2010-10-06 | 67 | 69 | 67 | 69 | 450,000 | 690 |
| 2010-10-05 | 68 | 68 | 66 | 67 | 748,000 | 670 |
| 2010-10-04 | 69 | 69 | 68 | 68 | 168,000 | 680 |
| 2010-10-01 | 70 | 70 | 69 | 69 | 338,000 | 690 |
| 2010-09-30 | 71 | 72 | 69 | 70 | 604,000 | 700 |
| 2010-09-29 | 72 | 72 | 71 | 72 | 240,000 | 720 |
| 2010-09-28 | 72 | 72 | 71 | 72 | 70,000 | 720 |
| 2010-09-27 | 72 | 73 | 72 | 73 | 144,000 | 730 |
| 2010-09-24 | 73 | 73 | 72 | 72 | 250,000 | 720 |
| 2010-09-22 | 72 | 74 | 72 | 73 | 186,000 | 730 |
| 2010-09-21 | 73 | 73 | 72 | 73 | 116,000 | 730 |
| 2010-09-17 | 71 | 73 | 71 | 73 | 178,000 | 730 |
| 2010-09-16 | 72 | 72 | 71 | 71 | 78,000 | 710 |
| 2010-09-15 | 72 | 73 | 71 | 72 | 191,000 | 720 |
| 2010-09-14 | 72 | 73 | 72 | 72 | 202,000 | 720 |
| 2010-09-13 | 73 | 73 | 72 | 72 | 289,000 | 720 |
| 2010-09-10 | 72 | 73 | 72 | 73 | 234,000 | 730 |
| 2010-09-09 | 71 | 73 | 71 | 72 | 330,000 | 720 |
| 2010-09-08 | 71 | 72 | 70 | 72 | 215,000 | 720 |
| 2010-09-07 | 73 | 73 | 71 | 72 | 421,000 | 720 |
| 2010-09-06 | 71 | 73 | 71 | 72 | 298,000 | 720 |
| 2010-09-03 | 71 | 72 | 70 | 70 | 216,000 | 700 |
| 2010-09-02 | 71 | 71 | 70 | 71 | 132,000 | 710 |
| 2010-09-01 | 70 | 70 | 69 | 70 | 224,000 | 700 |
| 2010-08-31 | 71 | 72 | 70 | 70 | 142,000 | 700 |
| 2010-08-30 | 72 | 73 | 71 | 72 | 156,000 | 720 |
| 2010-08-27 | 70 | 72 | 70 | 72 | 158,000 | 720 |
| 2010-08-26 | 71 | 71 | 70 | 71 | 152,000 | 710 |
| 2010-08-25 | 71 | 71 | 69 | 71 | 274,000 | 710 |
| 2010-08-24 | 71 | 72 | 70 | 72 | 141,000 | 720 |
| 2010-08-23 | 70 | 71 | 70 | 71 | 280,000 | 710 |
| 2010-08-20 | 71 | 71 | 70 | 70 | 188,000 | 700 |
| 2010-08-19 | 71 | 72 | 70 | 71 | 217,000 | 710 |
| 2010-08-18 | 72 | 72 | 71 | 71 | 144,000 | 710 |
| 2010-08-17 | 71 | 73 | 71 | 72 | 253,000 | 720 |
| 2010-08-16 | 71 | 73 | 71 | 71 | 68,000 | 710 |
| 2010-08-13 | 71 | 73 | 71 | 72 | 92,000 | 720 |
| 2010-08-12 | 73 | 74 | 71 | 71 | 248,000 | 710 |
| 2010-08-11 | 76 | 77 | 74 | 74 | 258,000 | 740 |
| 2010-08-10 | 75 | 77 | 75 | 76 | 239,000 | 760 |
| 2010-08-09 | 74 | 75 | 74 | 75 | 80,000 | 750 |
| 2010-08-06 | 75 | 75 | 74 | 75 | 46,000 | 750 |
| 2010-08-05 | 72 | 75 | 72 | 75 | 254,000 | 750 |
| 2010-08-04 | 73 | 73 | 72 | 72 | 142,000 | 720 |
| 2010-08-03 | 74 | 74 | 73 | 74 | 102,000 | 740 |
| 2010-08-02 | 73 | 75 | 73 | 74 | 161,000 | 740 |
| 2010-07-30 | 74 | 74 | 73 | 73 | 155,000 | 730 |
| 2010-07-29 | 73 | 75 | 72 | 74 | 324,000 | 740 |
| 2010-07-28 | 73 | 74 | 72 | 74 | 192,000 | 740 |
| 2010-07-27 | 73 | 74 | 72 | 73 | 136,000 | 730 |
| 2010-07-26 | 73 | 73 | 72 | 72 | 97,000 | 720 |
| 2010-07-23 | 72 | 73 | 72 | 73 | 243,000 | 730 |
| 2010-07-22 | 70 | 71 | 70 | 71 | 167,000 | 710 |
| 2010-07-21 | 74 | 74 | 69 | 70 | 889,000 | 700 |
| 2010-07-20 | 72 | 74 | 72 | 73 | 379,000 | 730 |
| 2010-07-16 | 75 | 75 | 72 | 72 | 496,000 | 720 |
| 2010-07-15 | 77 | 77 | 75 | 75 | 231,000 | 750 |
| 2010-07-14 | 77 | 79 | 77 | 77 | 422,000 | 770 |
| 2010-07-13 | 77 | 78 | 77 | 77 | 155,000 | 770 |
| 2010-07-12 | 78 | 80 | 77 | 77 | 379,000 | 770 |
| 2010-07-09 | 76 | 78 | 76 | 77 | 165,000 | 770 |
| 2010-07-08 | 76 | 77 | 76 | 76 | 302,000 | 760 |
| 2010-07-07 | 77 | 77 | 75 | 75 | 170,000 | 750 |
| 2010-07-06 | 76 | 77 | 75 | 77 | 129,000 | 770 |
| 2010-07-05 | 75 | 77 | 75 | 77 | 155,000 | 770 |
| 2010-07-02 | 74 | 77 | 74 | 77 | 313,000 | 770 |
| 2010-07-01 | 73 | 74 | 72 | 74 | 216,000 | 740 |
| 2010-06-30 | 73 | 74 | 72 | 74 | 258,000 | 740 |
| 2010-06-29 | 77 | 78 | 74 | 75 | 439,000 | 750 |
| 2010-06-28 | 76 | 76 | 74 | 76 | 397,000 | 760 |
| 2010-06-25 | 78 | 78 | 76 | 77 | 834,000 | 770 |
| 2010-06-24 | 81 | 81 | 78 | 79 | 803,000 | 790 |
| 2010-06-23 | 81 | 81 | 80 | 80 | 237,000 | 800 |
| 2010-06-22 | 82 | 82 | 81 | 82 | 205,000 | 820 |
| 2010-06-21 | 80 | 82 | 80 | 82 | 138,000 | 820 |
| 2010-06-18 | 81 | 82 | 80 | 80 | 152,000 | 800 |
| 2010-06-17 | 82 | 82 | 80 | 80 | 258,000 | 800 |
| 2010-06-16 | 82 | 83 | 81 | 83 | 341,000 | 830 |
| 2010-06-15 | 81 | 81 | 79 | 80 | 191,000 | 800 |
| 2010-06-14 | 79 | 80 | 78 | 79 | 427,000 | 790 |
| 2010-06-11 | 81 | 81 | 78 | 78 | 604,000 | 780 |
| 2010-06-10 | 77 | 79 | 76 | 78 | 322,000 | 780 |
| 2010-06-09 | 80 | 81 | 77 | 78 | 506,000 | 780 |
| 2010-06-08 | 82 | 82 | 79 | 80 | 488,000 | 800 |
| 2010-06-07 | 82 | 83 | 81 | 82 | 365,000 | 820 |
| 2010-06-04 | 85 | 86 | 84 | 85 | 173,000 | 850 |
| 2010-06-03 | 84 | 85 | 83 | 85 | 130,000 | 850 |
| 2010-06-02 | 83 | 84 | 82 | 82 | 207,000 | 820 |
| 2010-06-01 | 86 | 86 | 83 | 83 | 391,000 | 830 |
| 2010-05-31 | 84 | 86 | 83 | 86 | 330,000 | 860 |
| 2010-05-28 | 85 | 86 | 84 | 85 | 519,000 | 850 |
| 2010-05-27 | 81 | 83 | 81 | 82 | 412,000 | 820 |
| 2010-05-26 | 83 | 84 | 82 | 82 | 328,000 | 820 |
| 2010-05-25 | 83 | 83 | 81 | 83 | 706,000 | 830 |
| 2010-05-24 | 84 | 84 | 82 | 84 | 237,000 | 840 |
| 2010-05-21 | 82 | 83 | 80 | 83 | 787,000 | 830 |
| 2010-05-20 | 87 | 87 | 85 | 86 | 318,000 | 860 |
| 2010-05-19 | 85 | 87 | 83 | 87 | 381,000 | 870 |
| 2010-05-18 | 91 | 91 | 84 | 86 | 922,000 | 860 |
| 2010-05-17 | 94 | 95 | 89 | 90 | 1,158,000 | 900 |
| 2010-05-14 | 89 | 93 | 88 | 90 | 421,000 | 900 |
| 2010-05-13 | 89 | 90 | 87 | 90 | 307,000 | 900 |
| 2010-05-12 | 89 | 90 | 86 | 86 | 391,000 | 860 |
| 2010-05-11 | 93 | 93 | 88 | 88 | 518,000 | 880 |
| 2010-05-10 | 87 | 91 | 86 | 91 | 715,000 | 910 |
| 2010-05-07 | 87 | 89 | 85 | 87 | 691,000 | 870 |
| 2010-05-06 | 92 | 93 | 91 | 92 | 350,000 | 920 |
| 2010-04-30 | 94 | 95 | 93 | 95 | 232,000 | 950 |
| 2010-04-28 | 94 | 95 | 92 | 93 | 571,000 | 930 |
| 2010-04-27 | 98 | 98 | 95 | 96 | 506,000 | 960 |
| 2010-04-26 | 97 | 99 | 96 | 97 | 1,458,000 | 970 |
| 2010-04-23 | 96 | 97 | 95 | 96 | 776,000 | 960 |
| 2010-04-22 | 95 | 96 | 94 | 96 | 877,000 | 960 |
| 2010-04-21 | 92 | 97 | 92 | 97 | 1,923,000 | 970 |
| 2010-04-20 | 91 | 93 | 91 | 91 | 351,000 | 910 |
| 2010-04-19 | 91 | 91 | 90 | 90 | 246,000 | 900 |
| 2010-04-16 | 94 | 95 | 91 | 93 | 890,000 | 930 |
| 2010-04-15 | 92 | 94 | 90 | 93 | 2,499,000 | 930 |
| 2010-04-14 | 91 | 91 | 89 | 89 | 593,000 | 890 |
| 2010-04-13 | 91 | 91 | 88 | 91 | 1,452,000 | 910 |
| 2010-04-12 | 94 | 95 | 92 | 92 | 1,053,000 | 920 |
| 2010-04-09 | 90 | 93 | 89 | 93 | 848,000 | 930 |
| 2010-04-08 | 87 | 91 | 86 | 90 | 2,305,000 | 900 |
| 2010-04-07 | 86 | 88 | 84 | 87 | 1,094,000 | 870 |
| 2010-04-06 | 86 | 86 | 83 | 86 | 1,306,000 | 860 |
| 2010-04-05 | 82 | 85 | 81 | 85 | 1,216,000 | 850 |
| 2010-04-02 | 81 | 82 | 80 | 82 | 577,000 | 820 |
| 2010-04-01 | 81 | 81 | 79 | 81 | 276,000 | 810 |
| 2010-03-31 | 81 | 82 | 80 | 80 | 731,000 | 800 |
| 2010-03-30 | 77 | 81 | 77 | 81 | 983,000 | 810 |
| 2010-03-29 | 78 | 78 | 77 | 77 | 213,000 | 770 |
| 2010-03-26 | 77 | 78 | 76 | 78 | 270,000 | 780 |
| 2010-03-25 | 78 | 78 | 76 | 76 | 363,000 | 760 |
| 2010-03-24 | 76 | 78 | 76 | 78 | 404,000 | 780 |
| 2010-03-23 | 77 | 78 | 76 | 76 | 521,000 | 760 |
| 2010-03-19 | 79 | 79 | 76 | 76 | 850,000 | 760 |
| 2010-03-18 | 78 | 80 | 77 | 78 | 1,509,000 | 780 |
| 2010-03-17 | 77 | 78 | 76 | 78 | 623,000 | 780 |
| 2010-03-16 | 77 | 77 | 75 | 76 | 816,000 | 760 |
| 2010-03-15 | 77 | 78 | 75 | 76 | 1,630,000 | 760 |
| 2010-03-12 | 72 | 75 | 72 | 75 | 2,253,000 | 750 |
| 2010-03-11 | 72 | 73 | 71 | 72 | 998,000 | 720 |
| 2010-03-10 | 71 | 72 | 70 | 71 | 400,000 | 710 |
| 2010-03-09 | 72 | 72 | 71 | 71 | 244,000 | 710 |
| 2010-03-08 | 72 | 72 | 71 | 72 | 438,000 | 720 |
| 2010-03-05 | 71 | 72 | 71 | 71 | 196,000 | 710 |
| 2010-03-04 | 72 | 72 | 71 | 71 | 219,000 | 710 |
| 2010-03-03 | 73 | 73 | 71 | 72 | 698,000 | 720 |
| 2010-03-02 | 73 | 73 | 72 | 73 | 187,000 | 730 |
| 2010-03-01 | 73 | 74 | 72 | 73 | 326,000 | 730 |
| 2010-02-26 | 72 | 73 | 72 | 73 | 110,000 | 730 |
| 2010-02-25 | 73 | 74 | 72 | 72 | 226,000 | 720 |
| 2010-02-24 | 73 | 74 | 72 | 73 | 344,000 | 730 |
| 2010-02-23 | 73 | 74 | 72 | 73 | 331,000 | 730 |
| 2010-02-22 | 73 | 74 | 72 | 73 | 309,000 | 730 |
| 2010-02-19 | 74 | 76 | 72 | 72 | 583,000 | 720 |
| 2010-02-18 | 75 | 75 | 73 | 74 | 243,000 | 740 |
| 2010-02-17 | 74 | 75 | 74 | 75 | 86,000 | 750 |
| 2010-02-16 | 72 | 74 | 72 | 73 | 90,000 | 730 |
| 2010-02-15 | 74 | 74 | 73 | 73 | 57,000 | 730 |
| 2010-02-12 | 75 | 75 | 73 | 74 | 258,000 | 740 |
| 2010-02-10 | 75 | 76 | 74 | 74 | 226,000 | 740 |
| 2010-02-09 | 74 | 75 | 74 | 75 | 115,000 | 750 |
| 2010-02-08 | 75 | 76 | 74 | 74 | 139,000 | 740 |
| 2010-02-05 | 77 | 77 | 75 | 75 | 369,000 | 750 |
| 2010-02-04 | 78 | 79 | 77 | 77 | 159,000 | 770 |
| 2010-02-03 | 79 | 80 | 78 | 79 | 230,000 | 790 |
| 2010-02-02 | 78 | 79 | 77 | 78 | 57,000 | 780 |
| 2010-02-01 | 79 | 79 | 77 | 77 | 228,000 | 770 |
| 2010-01-29 | 79 | 80 | 78 | 80 | 317,000 | 800 |
| 2010-01-28 | 80 | 80 | 79 | 79 | 164,000 | 790 |
| 2010-01-27 | 79 | 80 | 78 | 79 | 100,000 | 790 |
| 2010-01-26 | 79 | 81 | 79 | 79 | 373,000 | 790 |
| 2010-01-25 | 80 | 80 | 78 | 78 | 261,000 | 780 |
| 2010-01-22 | 79 | 80 | 78 | 80 | 258,000 | 800 |
| 2010-01-21 | 78 | 80 | 77 | 80 | 608,000 | 800 |
| 2010-01-20 | 79 | 80 | 78 | 78 | 176,000 | 780 |
| 2010-01-19 | 79 | 79 | 78 | 79 | 181,000 | 790 |
| 2010-01-18 | 79 | 80 | 78 | 78 | 140,000 | 780 |
| 2010-01-15 | 81 | 81 | 79 | 80 | 447,000 | 800 |
| 2010-01-14 | 79 | 82 | 76 | 81 | 761,000 | 810 |
| 2010-01-13 | 83 | 84 | 79 | 79 | 798,000 | 790 |
| 2010-01-12 | 80 | 83 | 80 | 83 | 661,000 | 830 |
| 2010-01-08 | 79 | 80 | 78 | 80 | 250,000 | 800 |
| 2010-01-07 | 79 | 79 | 78 | 79 | 354,000 | 790 |
| 2010-01-06 | 78 | 79 | 77 | 79 | 482,000 | 790 |
| 2010-01-05 | 79 | 79 | 78 | 79 | 203,000 | 790 |
| 2010-01-04 | 79 | 80 | 77 | 77 | 290,000 | 770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
