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
2011-12-3086888587748,000870
2011-12-2984868486145,000860
2011-12-2886868485349,000850
2011-12-2785868586262,000860
2011-12-2688888686252,000860
2011-12-2288888586419,000860
2011-12-2189908888354,000880
2011-12-2086898689339,000890
2011-12-1989898687337,000870
2011-12-1691918989210,000890
2011-12-1590918890614,000900
2011-12-1491929091296,000910
2011-12-1392939191526,000910
2011-12-1294959393442,000930
2011-12-0991939192433,000920
2011-12-08919490931,179,000930
2011-12-0790918891599,000910
2011-12-0691928888855,000880
2011-12-0589918890670,000900
2011-12-0286898588715,000880
2011-12-0186878586566,000860
2011-11-3085878486462,000860
2011-11-2983858285356,000850
2011-11-2882838182157,000820
2011-11-2583838181467,000810
2011-11-2481838183546,000830
2011-11-2279827882473,000820
2011-11-2180807979275,000790
2011-11-1881827979711,000790
2011-11-1782838182693,000820
2011-11-1687878383910,000830
2011-11-1588898787278,000870
2011-11-1489908889207,000890
2011-11-1190908888319,000880
2011-11-1088908789484,000890
2011-11-0990929091273,000910
2011-11-0893948989937,000890
2011-11-0788938792918,000920
2011-11-0487898788347,000880
2011-11-02888885871,012,000870
2011-11-0191918990248,000900
2011-10-3190929091594,000910
2011-10-2893939191563,000910
2011-10-2791929091349,000910
2011-10-26899288901,228,000900
2011-10-2593949293680,000930
2011-10-2492949293518,000930
2011-10-2190939093513,000930
2011-10-2091928989398,000890
2011-10-1993959092879,000920
2011-10-1895969393997,000930
2011-10-1798989596593,000960
2011-10-14969995961,263,000960
2011-10-13989995961,655,000960
2011-10-12949992981,622,000980
2011-10-11939693941,216,000940
2011-10-0790929092890,000920
2011-10-0690918990581,000900
2011-10-05929288891,307,000890
2011-10-04879186901,755,000900
2011-10-03848884881,654,000880
2011-09-30878784851,109,000850
2011-09-29848783861,037,000860
2011-09-2880858085916,000850
2011-09-2780817979680,000790
2011-09-26838377781,493,000780
2011-09-22838583831,420,000830
2011-09-21848683851,475,000850
2011-09-20838481831,555,000830
2011-09-16828481841,746,000840
2011-09-15818481811,431,000810
2011-09-14848581812,972,000810
2011-09-13868885861,290,000860
2011-09-12868683841,086,000840
2011-09-09889188882,214,000880
2011-09-0894949192688,000920
2011-09-0795969394446,000940
2011-09-0697979495729,000950
2011-09-0596989598736,000980
2011-09-0297989698311,000980
2011-09-0198999698792,000980
2011-08-31991009798391,000980
2011-08-309710097100945,0001,000
2011-08-29979994961,845,000960
2011-08-26969795961,435,000960
2011-08-25969896971,017,000970
2011-08-241001019698693,000980
2011-08-2399999798279,000980
2011-08-22971019798476,000980
2011-08-191001009898524,000980
2011-08-18105105102102310,0001,020
2011-08-17102107102105751,0001,050
2011-08-16105105101102391,0001,020
2011-08-15105106103105374,0001,050
2011-08-12105106102104694,0001,040
2011-08-1194104931041,304,0001,040
2011-08-1098989696422,000960
2011-08-09929589951,404,000950
2011-08-08991009797425,000970
2011-08-059910198100669,0001,000
2011-08-04105106104104559,0001,040
2011-08-03107107105105348,0001,050
2011-08-02111112108108491,0001,080
2011-08-01112113111111525,0001,110
2011-07-29111113111111670,0001,110
2011-07-28111112110111588,0001,110
2011-07-27113113111111481,0001,110
2011-07-26113114112113230,0001,130
2011-07-25115116113113411,0001,130
2011-07-22111114111114442,0001,140
2011-07-21112113111111339,0001,110
2011-07-20114115113113178,0001,130
2011-07-19113114112113169,0001,130
2011-07-15112113112113194,0001,130
2011-07-14115115112112456,0001,120
2011-07-13114116114115186,0001,150
2011-07-12116116114115497,0001,150
2011-07-11118118117118335,0001,180
2011-07-08118119117117431,0001,170
2011-07-071171191161181,166,0001,180
2011-07-06114117114117480,0001,170
2011-07-05114116113114644,0001,140
2011-07-04115115113114376,0001,140
2011-07-01114116114114350,0001,140
2011-06-30114115113113222,0001,130
2011-06-29113115113114281,0001,140
2011-06-28114115112112439,0001,120
2011-06-27114115113114473,0001,140
2011-06-24116117114116354,0001,160
2011-06-231171181141161,358,0001,160
2011-06-221131161131162,026,0001,160
2011-06-211091131091121,261,0001,120
2011-06-20105109105108543,0001,080
2011-06-17107107104106485,0001,060
2011-06-16109110107107353,0001,070
2011-06-15111111108109664,0001,090
2011-06-14108111108111842,0001,110
2011-06-13103109102108737,0001,080
2011-06-10104107103104567,0001,040
2011-06-09103104102104378,0001,040
2011-06-08102105102104454,0001,040
2011-06-07101103100102514,0001,020
2011-06-06102107100101645,0001,010
2011-06-03107108101102941,0001,020
2011-06-021051121051061,877,0001,060
2011-06-01103106102106465,0001,060
2011-05-31102103101103378,0001,030
2011-05-3010010299102529,0001,020
2011-05-27991019899436,000990
2011-05-26981009899361,000990
2011-05-251021029798581,000980
2011-05-249810297101820,0001,010
2011-05-231001009698595,000980
2011-05-20104105101101392,0001,010
2011-05-19107108104104484,0001,040
2011-05-18105107104107507,0001,070
2011-05-17107107105105476,0001,050
2011-05-161071111071081,179,0001,080
2011-05-13107108106107658,0001,070
2011-05-12109109108108686,0001,080
2011-05-11112112110110670,0001,100
2011-05-10113113111111445,0001,110
2011-05-09114115112113731,0001,130
2011-05-061101151101132,255,0001,130
2011-05-021081121081121,292,0001,120
2011-04-28108110107108798,0001,080
2011-04-27109110107108470,0001,080
2011-04-261071101051091,238,0001,090
2011-04-251081121061071,436,0001,070
2011-04-221081081041071,084,0001,070
2011-04-211111121071091,381,0001,090
2011-04-20112114111111738,0001,110
2011-04-191141141111121,112,0001,120
2011-04-181161181151151,076,0001,150
2011-04-151181191151171,450,0001,170
2011-04-141141181131171,702,0001,170
2011-04-13110114110113796,0001,130
2011-04-121161171111121,425,0001,120
2011-04-111131181131171,735,0001,170
2011-04-081081151081131,576,0001,130
2011-04-071161171091101,867,0001,100
2011-04-061201201121132,256,0001,130
2011-04-051271291181224,779,0001,220
2011-04-041251271221243,121,0001,240
2011-04-011241271221243,108,0001,240
2011-03-311281281221271,581,0001,270
2011-03-301321341251262,630,0001,260
2011-03-291251321231314,228,0001,310
2011-03-281351361231253,998,0001,250
2011-03-251461471311406,393,0001,400
2011-03-241491531421468,218,0001,460
2011-03-2313115612914114,491,0001,410
2011-03-2211914611413415,356,0001,340
2011-03-181111141091121,870,0001,120
2011-03-171001181001094,080,0001,090
2011-03-1695112951105,911,0001,100
2011-03-1511711771925,976,000920
2011-03-1411211710011712,238,0001,170
2011-03-1185888487875,000870
2011-03-10909086871,066,000870
2011-03-0990919090425,000900
2011-03-0890918989208,000890
2011-03-0792928990386,000900
2011-03-04929391921,132,000920
2011-03-0388908790816,000900
2011-03-0287888787213,000870
2011-03-0189908888302,000880
2011-02-2888898788261,000880
2011-02-2587898689664,000890
2011-02-2487898687715,000870
2011-02-2387898787668,000870
2011-02-2290908788906,000880
2011-02-2188908890750,000900
2011-02-1888888788235,000880
2011-02-1788888787536,000870
2011-02-1688898788298,000880
2011-02-1588898788458,000880
2011-02-14898987871,447,000870
2011-02-1089918891799,000910
2011-02-0989908889809,000890
2011-02-08909188891,239,000890
2011-02-0790918991752,000910
2011-02-04929288901,311,000900
2011-02-0390918991421,000910
2011-02-02919289911,595,000910
2011-02-0189918990883,000900
2011-01-31899188901,114,000900
2011-01-28939491912,575,000910
2011-01-2792939192772,000920
2011-01-26919390911,078,000910
2011-01-2588928891855,000910
2011-01-2487888687352,000870
2011-01-2190908788818,000880
2011-01-2090908889268,000890
2011-01-1989918991530,000910
2011-01-1887888688631,000880
2011-01-1789898787647,000870
2011-01-1490918889578,000890
2011-01-13919188901,082,000900
2011-01-12919288881,023,000880
2011-01-11879287911,246,000910
2011-01-0787888687625,000870
2011-01-06878885881,063,000880
2011-01-05838682851,073,000850
2011-01-0481838082286,000820

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株