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