1815 鉄建建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	86	88	85	87	748,000	870
2011-12-29	84	86	84	86	145,000	860
2011-12-28	86	86	84	85	349,000	850
2011-12-27	85	86	85	86	262,000	860
2011-12-26	88	88	86	86	252,000	860
2011-12-22	88	88	85	86	419,000	860
2011-12-21	89	90	88	88	354,000	880
2011-12-20	86	89	86	89	339,000	890
2011-12-19	89	89	86	87	337,000	870
2011-12-16	91	91	89	89	210,000	890
2011-12-15	90	91	88	90	614,000	900
2011-12-14	91	92	90	91	296,000	910
2011-12-13	92	93	91	91	526,000	910
2011-12-12	94	95	93	93	442,000	930
2011-12-09	91	93	91	92	433,000	920
2011-12-08	91	94	90	93	1,179,000	930
2011-12-07	90	91	88	91	599,000	910
2011-12-06	91	92	88	88	855,000	880
2011-12-05	89	91	88	90	670,000	900
2011-12-02	86	89	85	88	715,000	880
2011-12-01	86	87	85	86	566,000	860
2011-11-30	85	87	84	86	462,000	860
2011-11-29	83	85	82	85	356,000	850
2011-11-28	82	83	81	82	157,000	820
2011-11-25	83	83	81	81	467,000	810
2011-11-24	81	83	81	83	546,000	830
2011-11-22	79	82	78	82	473,000	820
2011-11-21	80	80	79	79	275,000	790
2011-11-18	81	82	79	79	711,000	790
2011-11-17	82	83	81	82	693,000	820
2011-11-16	87	87	83	83	910,000	830
2011-11-15	88	89	87	87	278,000	870
2011-11-14	89	90	88	89	207,000	890
2011-11-11	90	90	88	88	319,000	880
2011-11-10	88	90	87	89	484,000	890
2011-11-09	90	92	90	91	273,000	910
2011-11-08	93	94	89	89	937,000	890
2011-11-07	88	93	87	92	918,000	920
2011-11-04	87	89	87	88	347,000	880
2011-11-02	88	88	85	87	1,012,000	870
2011-11-01	91	91	89	90	248,000	900
2011-10-31	90	92	90	91	594,000	910
2011-10-28	93	93	91	91	563,000	910
2011-10-27	91	92	90	91	349,000	910
2011-10-26	89	92	88	90	1,228,000	900
2011-10-25	93	94	92	93	680,000	930
2011-10-24	92	94	92	93	518,000	930
2011-10-21	90	93	90	93	513,000	930
2011-10-20	91	92	89	89	398,000	890
2011-10-19	93	95	90	92	879,000	920
2011-10-18	95	96	93	93	997,000	930
2011-10-17	98	98	95	96	593,000	960
2011-10-14	96	99	95	96	1,263,000	960
2011-10-13	98	99	95	96	1,655,000	960
2011-10-12	94	99	92	98	1,622,000	980
2011-10-11	93	96	93	94	1,216,000	940
2011-10-07	90	92	90	92	890,000	920
2011-10-06	90	91	89	90	581,000	900
2011-10-05	92	92	88	89	1,307,000	890
2011-10-04	87	91	86	90	1,755,000	900
2011-10-03	84	88	84	88	1,654,000	880
2011-09-30	87	87	84	85	1,109,000	850
2011-09-29	84	87	83	86	1,037,000	860
2011-09-28	80	85	80	85	916,000	850
2011-09-27	80	81	79	79	680,000	790
2011-09-26	83	83	77	78	1,493,000	780
2011-09-22	83	85	83	83	1,420,000	830
2011-09-21	84	86	83	85	1,475,000	850
2011-09-20	83	84	81	83	1,555,000	830
2011-09-16	82	84	81	84	1,746,000	840
2011-09-15	81	84	81	81	1,431,000	810
2011-09-14	84	85	81	81	2,972,000	810
2011-09-13	86	88	85	86	1,290,000	860
2011-09-12	86	86	83	84	1,086,000	840
2011-09-09	88	91	88	88	2,214,000	880
2011-09-08	94	94	91	92	688,000	920
2011-09-07	95	96	93	94	446,000	940
2011-09-06	97	97	94	95	729,000	950
2011-09-05	96	98	95	98	736,000	980
2011-09-02	97	98	96	98	311,000	980
2011-09-01	98	99	96	98	792,000	980
2011-08-31	99	100	97	98	391,000	980
2011-08-30	97	100	97	100	945,000	1,000
2011-08-29	97	99	94	96	1,845,000	960
2011-08-26	96	97	95	96	1,435,000	960
2011-08-25	96	98	96	97	1,017,000	970
2011-08-24	100	101	96	98	693,000	980
2011-08-23	99	99	97	98	279,000	980
2011-08-22	97	101	97	98	476,000	980
2011-08-19	100	100	98	98	524,000	980
2011-08-18	105	105	102	102	310,000	1,020
2011-08-17	102	107	102	105	751,000	1,050
2011-08-16	105	105	101	102	391,000	1,020
2011-08-15	105	106	103	105	374,000	1,050
2011-08-12	105	106	102	104	694,000	1,040
2011-08-11	94	104	93	104	1,304,000	1,040
2011-08-10	98	98	96	96	422,000	960
2011-08-09	92	95	89	95	1,404,000	950
2011-08-08	99	100	97	97	425,000	970
2011-08-05	99	101	98	100	669,000	1,000
2011-08-04	105	106	104	104	559,000	1,040
2011-08-03	107	107	105	105	348,000	1,050
2011-08-02	111	112	108	108	491,000	1,080
2011-08-01	112	113	111	111	525,000	1,110
2011-07-29	111	113	111	111	670,000	1,110
2011-07-28	111	112	110	111	588,000	1,110
2011-07-27	113	113	111	111	481,000	1,110
2011-07-26	113	114	112	113	230,000	1,130
2011-07-25	115	116	113	113	411,000	1,130
2011-07-22	111	114	111	114	442,000	1,140
2011-07-21	112	113	111	111	339,000	1,110
2011-07-20	114	115	113	113	178,000	1,130
2011-07-19	113	114	112	113	169,000	1,130
2011-07-15	112	113	112	113	194,000	1,130
2011-07-14	115	115	112	112	456,000	1,120
2011-07-13	114	116	114	115	186,000	1,150
2011-07-12	116	116	114	115	497,000	1,150
2011-07-11	118	118	117	118	335,000	1,180
2011-07-08	118	119	117	117	431,000	1,170
2011-07-07	117	119	116	118	1,166,000	1,180
2011-07-06	114	117	114	117	480,000	1,170
2011-07-05	114	116	113	114	644,000	1,140
2011-07-04	115	115	113	114	376,000	1,140
2011-07-01	114	116	114	114	350,000	1,140
2011-06-30	114	115	113	113	222,000	1,130
2011-06-29	113	115	113	114	281,000	1,140
2011-06-28	114	115	112	112	439,000	1,120
2011-06-27	114	115	113	114	473,000	1,140
2011-06-24	116	117	114	116	354,000	1,160
2011-06-23	117	118	114	116	1,358,000	1,160
2011-06-22	113	116	113	116	2,026,000	1,160
2011-06-21	109	113	109	112	1,261,000	1,120
2011-06-20	105	109	105	108	543,000	1,080
2011-06-17	107	107	104	106	485,000	1,060
2011-06-16	109	110	107	107	353,000	1,070
2011-06-15	111	111	108	109	664,000	1,090
2011-06-14	108	111	108	111	842,000	1,110
2011-06-13	103	109	102	108	737,000	1,080
2011-06-10	104	107	103	104	567,000	1,040
2011-06-09	103	104	102	104	378,000	1,040
2011-06-08	102	105	102	104	454,000	1,040
2011-06-07	101	103	100	102	514,000	1,020
2011-06-06	102	107	100	101	645,000	1,010
2011-06-03	107	108	101	102	941,000	1,020
2011-06-02	105	112	105	106	1,877,000	1,060
2011-06-01	103	106	102	106	465,000	1,060
2011-05-31	102	103	101	103	378,000	1,030
2011-05-30	100	102	99	102	529,000	1,020
2011-05-27	99	101	98	99	436,000	990
2011-05-26	98	100	98	99	361,000	990
2011-05-25	102	102	97	98	581,000	980
2011-05-24	98	102	97	101	820,000	1,010
2011-05-23	100	100	96	98	595,000	980
2011-05-20	104	105	101	101	392,000	1,010
2011-05-19	107	108	104	104	484,000	1,040
2011-05-18	105	107	104	107	507,000	1,070
2011-05-17	107	107	105	105	476,000	1,050
2011-05-16	107	111	107	108	1,179,000	1,080
2011-05-13	107	108	106	107	658,000	1,070
2011-05-12	109	109	108	108	686,000	1,080
2011-05-11	112	112	110	110	670,000	1,100
2011-05-10	113	113	111	111	445,000	1,110
2011-05-09	114	115	112	113	731,000	1,130
2011-05-06	110	115	110	113	2,255,000	1,130
2011-05-02	108	112	108	112	1,292,000	1,120
2011-04-28	108	110	107	108	798,000	1,080
2011-04-27	109	110	107	108	470,000	1,080
2011-04-26	107	110	105	109	1,238,000	1,090
2011-04-25	108	112	106	107	1,436,000	1,070
2011-04-22	108	108	104	107	1,084,000	1,070
2011-04-21	111	112	107	109	1,381,000	1,090
2011-04-20	112	114	111	111	738,000	1,110
2011-04-19	114	114	111	112	1,112,000	1,120
2011-04-18	116	118	115	115	1,076,000	1,150
2011-04-15	118	119	115	117	1,450,000	1,170
2011-04-14	114	118	113	117	1,702,000	1,170
2011-04-13	110	114	110	113	796,000	1,130
2011-04-12	116	117	111	112	1,425,000	1,120
2011-04-11	113	118	113	117	1,735,000	1,170
2011-04-08	108	115	108	113	1,576,000	1,130
2011-04-07	116	117	109	110	1,867,000	1,100
2011-04-06	120	120	112	113	2,256,000	1,130
2011-04-05	127	129	118	122	4,779,000	1,220
2011-04-04	125	127	122	124	3,121,000	1,240
2011-04-01	124	127	122	124	3,108,000	1,240
2011-03-31	128	128	122	127	1,581,000	1,270
2011-03-30	132	134	125	126	2,630,000	1,260
2011-03-29	125	132	123	131	4,228,000	1,310
2011-03-28	135	136	123	125	3,998,000	1,250
2011-03-25	146	147	131	140	6,393,000	1,400
2011-03-24	149	153	142	146	8,218,000	1,460
2011-03-23	131	156	129	141	14,491,000	1,410
2011-03-22	119	146	114	134	15,356,000	1,340
2011-03-18	111	114	109	112	1,870,000	1,120
2011-03-17	100	118	100	109	4,080,000	1,090
2011-03-16	95	112	95	110	5,911,000	1,100
2011-03-15	117	117	71	92	5,976,000	920
2011-03-14	112	117	100	117	12,238,000	1,170
2011-03-11	85	88	84	87	875,000	870
2011-03-10	90	90	86	87	1,066,000	870
2011-03-09	90	91	90	90	425,000	900
2011-03-08	90	91	89	89	208,000	890
2011-03-07	92	92	89	90	386,000	900
2011-03-04	92	93	91	92	1,132,000	920
2011-03-03	88	90	87	90	816,000	900
2011-03-02	87	88	87	87	213,000	870
2011-03-01	89	90	88	88	302,000	880
2011-02-28	88	89	87	88	261,000	880
2011-02-25	87	89	86	89	664,000	890
2011-02-24	87	89	86	87	715,000	870
2011-02-23	87	89	87	87	668,000	870
2011-02-22	90	90	87	88	906,000	880
2011-02-21	88	90	88	90	750,000	900
2011-02-18	88	88	87	88	235,000	880
2011-02-17	88	88	87	87	536,000	870
2011-02-16	88	89	87	88	298,000	880
2011-02-15	88	89	87	88	458,000	880
2011-02-14	89	89	87	87	1,447,000	870
2011-02-10	89	91	88	91	799,000	910
2011-02-09	89	90	88	89	809,000	890
2011-02-08	90	91	88	89	1,239,000	890
2011-02-07	90	91	89	91	752,000	910
2011-02-04	92	92	88	90	1,311,000	900
2011-02-03	90	91	89	91	421,000	910
2011-02-02	91	92	89	91	1,595,000	910
2011-02-01	89	91	89	90	883,000	900
2011-01-31	89	91	88	90	1,114,000	900
2011-01-28	93	94	91	91	2,575,000	910
2011-01-27	92	93	91	92	772,000	920
2011-01-26	91	93	90	91	1,078,000	910
2011-01-25	88	92	88	91	855,000	910
2011-01-24	87	88	86	87	352,000	870
2011-01-21	90	90	87	88	818,000	880
2011-01-20	90	90	88	89	268,000	890
2011-01-19	89	91	89	91	530,000	910
2011-01-18	87	88	86	88	631,000	880
2011-01-17	89	89	87	87	647,000	870
2011-01-14	90	91	88	89	578,000	890
2011-01-13	91	91	88	90	1,082,000	900
2011-01-12	91	92	88	88	1,023,000	880
2011-01-11	87	92	87	91	1,246,000	910
2011-01-07	87	88	86	87	625,000	870
2011-01-06	87	88	85	88	1,063,000	880
2011-01-05	83	86	82	85	1,073,000	850
2011-01-04	81	83	80	82	286,000	820

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