1815 鉄建建設(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 133 | 133 | 128 | 130 | 1,183,000 | 1,300 |
| 2012-12-27 | 134 | 136 | 132 | 133 | 2,073,000 | 1,330 |
| 2012-12-26 | 132 | 134 | 130 | 132 | 1,473,000 | 1,320 |
| 2012-12-25 | 129 | 132 | 128 | 131 | 1,852,000 | 1,310 |
| 2012-12-21 | 134 | 134 | 126 | 127 | 2,451,000 | 1,270 |
| 2012-12-20 | 131 | 133 | 129 | 130 | 2,271,000 | 1,300 |
| 2012-12-19 | 130 | 133 | 129 | 131 | 3,641,000 | 1,310 |
| 2012-12-18 | 125 | 129 | 125 | 128 | 2,583,000 | 1,280 |
| 2012-12-17 | 125 | 126 | 123 | 125 | 2,340,000 | 1,250 |
| 2012-12-14 | 120 | 123 | 119 | 123 | 2,826,000 | 1,230 |
| 2012-12-13 | 120 | 121 | 119 | 120 | 2,659,000 | 1,200 |
| 2012-12-12 | 116 | 119 | 115 | 118 | 1,639,000 | 1,180 |
| 2012-12-11 | 116 | 116 | 113 | 116 | 1,350,000 | 1,160 |
| 2012-12-10 | 121 | 122 | 115 | 117 | 2,228,000 | 1,170 |
| 2012-12-07 | 117 | 120 | 115 | 120 | 2,268,000 | 1,200 |
| 2012-12-06 | 115 | 117 | 114 | 117 | 1,562,000 | 1,170 |
| 2012-12-05 | 115 | 116 | 113 | 113 | 1,722,000 | 1,130 |
| 2012-12-04 | 112 | 117 | 111 | 114 | 3,965,000 | 1,140 |
| 2012-12-03 | 110 | 114 | 109 | 111 | 3,797,000 | 1,110 |
| 2012-11-30 | 107 | 108 | 106 | 106 | 503,000 | 1,060 |
| 2012-11-29 | 105 | 108 | 104 | 107 | 1,407,000 | 1,070 |
| 2012-11-28 | 107 | 107 | 104 | 104 | 681,000 | 1,040 |
| 2012-11-27 | 103 | 108 | 103 | 108 | 1,551,000 | 1,080 |
| 2012-11-26 | 104 | 105 | 103 | 103 | 413,000 | 1,030 |
| 2012-11-22 | 104 | 105 | 104 | 104 | 477,000 | 1,040 |
| 2012-11-21 | 104 | 105 | 103 | 104 | 500,000 | 1,040 |
| 2012-11-20 | 104 | 104 | 103 | 104 | 541,000 | 1,040 |
| 2012-11-19 | 103 | 106 | 103 | 104 | 1,236,000 | 1,040 |
| 2012-11-16 | 101 | 102 | 99 | 102 | 764,000 | 1,020 |
| 2012-11-15 | 96 | 101 | 96 | 101 | 1,198,000 | 1,010 |
| 2012-11-14 | 93 | 96 | 93 | 95 | 903,000 | 950 |
| 2012-11-13 | 96 | 96 | 92 | 92 | 845,000 | 920 |
| 2012-11-12 | 97 | 97 | 95 | 96 | 431,000 | 960 |
| 2012-11-09 | 96 | 97 | 96 | 97 | 283,000 | 970 |
| 2012-11-08 | 99 | 99 | 97 | 98 | 785,000 | 980 |
| 2012-11-07 | 101 | 101 | 99 | 99 | 351,000 | 990 |
| 2012-11-06 | 101 | 101 | 100 | 100 | 149,000 | 1,000 |
| 2012-11-05 | 100 | 101 | 100 | 100 | 343,000 | 1,000 |
| 2012-11-02 | 102 | 102 | 101 | 101 | 304,000 | 1,010 |
| 2012-11-01 | 102 | 102 | 100 | 102 | 311,000 | 1,020 |
| 2012-10-31 | 102 | 103 | 101 | 102 | 355,000 | 1,020 |
| 2012-10-30 | 101 | 103 | 100 | 103 | 512,000 | 1,030 |
| 2012-10-29 | 103 | 104 | 100 | 101 | 850,000 | 1,010 |
| 2012-10-26 | 103 | 105 | 102 | 103 | 1,209,000 | 1,030 |
| 2012-10-25 | 100 | 105 | 99 | 104 | 2,317,000 | 1,040 |
| 2012-10-24 | 100 | 102 | 99 | 100 | 482,000 | 1,000 |
| 2012-10-23 | 103 | 103 | 100 | 100 | 769,000 | 1,000 |
| 2012-10-22 | 102 | 103 | 100 | 102 | 622,000 | 1,020 |
| 2012-10-19 | 101 | 103 | 100 | 103 | 309,000 | 1,030 |
| 2012-10-18 | 103 | 103 | 101 | 101 | 297,000 | 1,010 |
| 2012-10-17 | 102 | 104 | 101 | 102 | 430,000 | 1,020 |
| 2012-10-16 | 99 | 101 | 99 | 101 | 320,000 | 1,010 |
| 2012-10-15 | 99 | 100 | 98 | 99 | 236,000 | 990 |
| 2012-10-12 | 99 | 101 | 99 | 99 | 327,000 | 990 |
| 2012-10-11 | 99 | 101 | 98 | 99 | 600,000 | 990 |
| 2012-10-10 | 100 | 101 | 98 | 99 | 591,000 | 990 |
| 2012-10-09 | 103 | 104 | 101 | 101 | 503,000 | 1,010 |
| 2012-10-05 | 104 | 105 | 103 | 105 | 298,000 | 1,050 |
| 2012-10-04 | 104 | 105 | 103 | 103 | 392,000 | 1,030 |
| 2012-10-03 | 103 | 106 | 103 | 104 | 640,000 | 1,040 |
| 2012-10-02 | 106 | 106 | 103 | 103 | 439,000 | 1,030 |
| 2012-10-01 | 106 | 108 | 104 | 105 | 769,000 | 1,050 |
| 2012-09-28 | 107 | 108 | 106 | 106 | 995,000 | 1,060 |
| 2012-09-27 | 104 | 107 | 103 | 106 | 1,061,000 | 1,060 |
| 2012-09-26 | 103 | 105 | 103 | 104 | 789,000 | 1,040 |
| 2012-09-25 | 104 | 104 | 103 | 104 | 364,000 | 1,040 |
| 2012-09-24 | 104 | 105 | 102 | 104 | 459,000 | 1,040 |
| 2012-09-21 | 103 | 106 | 103 | 104 | 866,000 | 1,040 |
| 2012-09-20 | 104 | 107 | 103 | 103 | 816,000 | 1,030 |
| 2012-09-19 | 102 | 104 | 101 | 103 | 847,000 | 1,030 |
| 2012-09-18 | 99 | 102 | 98 | 102 | 1,359,000 | 1,020 |
| 2012-09-14 | 98 | 99 | 97 | 97 | 648,000 | 970 |
| 2012-09-13 | 98 | 98 | 97 | 97 | 189,000 | 970 |
| 2012-09-12 | 97 | 99 | 97 | 97 | 503,000 | 970 |
| 2012-09-11 | 99 | 99 | 97 | 99 | 488,000 | 990 |
| 2012-09-10 | 97 | 100 | 97 | 99 | 505,000 | 990 |
| 2012-09-07 | 100 | 100 | 97 | 97 | 851,000 | 970 |
| 2012-09-06 | 96 | 99 | 95 | 96 | 825,000 | 960 |
| 2012-09-05 | 99 | 100 | 95 | 95 | 805,000 | 950 |
| 2012-09-04 | 99 | 100 | 98 | 99 | 346,000 | 990 |
| 2012-09-03 | 100 | 100 | 98 | 99 | 515,000 | 990 |
| 2012-08-31 | 100 | 100 | 98 | 98 | 484,000 | 980 |
| 2012-08-30 | 102 | 102 | 100 | 100 | 652,000 | 1,000 |
| 2012-08-29 | 101 | 103 | 100 | 100 | 682,000 | 1,000 |
| 2012-08-28 | 104 | 104 | 101 | 102 | 374,000 | 1,020 |
| 2012-08-27 | 108 | 108 | 104 | 104 | 360,000 | 1,040 |
| 2012-08-24 | 108 | 108 | 107 | 107 | 282,000 | 1,070 |
| 2012-08-23 | 108 | 109 | 107 | 108 | 196,000 | 1,080 |
| 2012-08-22 | 108 | 110 | 108 | 109 | 182,000 | 1,090 |
| 2012-08-21 | 109 | 111 | 108 | 109 | 343,000 | 1,090 |
| 2012-08-20 | 111 | 111 | 108 | 110 | 483,000 | 1,100 |
| 2012-08-17 | 110 | 111 | 110 | 110 | 285,000 | 1,100 |
| 2012-08-16 | 109 | 110 | 108 | 110 | 351,000 | 1,100 |
| 2012-08-15 | 107 | 113 | 107 | 109 | 1,293,000 | 1,090 |
| 2012-08-14 | 105 | 107 | 105 | 107 | 473,000 | 1,070 |
| 2012-08-13 | 106 | 106 | 104 | 105 | 209,000 | 1,050 |
| 2012-08-10 | 105 | 106 | 104 | 106 | 363,000 | 1,060 |
| 2012-08-09 | 106 | 107 | 105 | 107 | 413,000 | 1,070 |
| 2012-08-08 | 103 | 107 | 102 | 103 | 1,376,000 | 1,030 |
| 2012-08-07 | 102 | 105 | 101 | 103 | 935,000 | 1,030 |
| 2012-08-06 | 106 | 107 | 104 | 106 | 518,000 | 1,060 |
| 2012-08-03 | 109 | 109 | 104 | 105 | 449,000 | 1,050 |
| 2012-08-02 | 111 | 111 | 109 | 110 | 368,000 | 1,100 |
| 2012-08-01 | 111 | 111 | 108 | 110 | 438,000 | 1,100 |
| 2012-07-31 | 109 | 113 | 108 | 112 | 784,000 | 1,120 |
| 2012-07-30 | 107 | 108 | 106 | 108 | 610,000 | 1,080 |
| 2012-07-27 | 106 | 107 | 103 | 105 | 737,000 | 1,050 |
| 2012-07-26 | 101 | 104 | 99 | 104 | 854,000 | 1,040 |
| 2012-07-25 | 101 | 102 | 99 | 99 | 669,000 | 990 |
| 2012-07-24 | 99 | 102 | 98 | 101 | 783,000 | 1,010 |
| 2012-07-23 | 103 | 104 | 101 | 101 | 860,000 | 1,010 |
| 2012-07-20 | 112 | 112 | 105 | 107 | 786,000 | 1,070 |
| 2012-07-19 | 110 | 114 | 110 | 111 | 627,000 | 1,110 |
| 2012-07-18 | 113 | 114 | 109 | 110 | 397,000 | 1,100 |
| 2012-07-17 | 114 | 115 | 112 | 113 | 793,000 | 1,130 |
| 2012-07-13 | 111 | 117 | 111 | 115 | 889,000 | 1,150 |
| 2012-07-12 | 117 | 117 | 111 | 112 | 683,000 | 1,120 |
| 2012-07-11 | 119 | 119 | 115 | 117 | 706,000 | 1,170 |
| 2012-07-10 | 120 | 121 | 118 | 118 | 1,954,000 | 1,180 |
| 2012-07-09 | 116 | 116 | 114 | 115 | 683,000 | 1,150 |
| 2012-07-06 | 116 | 119 | 115 | 117 | 931,000 | 1,170 |
| 2012-07-05 | 119 | 120 | 116 | 116 | 784,000 | 1,160 |
| 2012-07-04 | 123 | 124 | 118 | 119 | 1,741,000 | 1,190 |
| 2012-07-03 | 118 | 124 | 116 | 124 | 2,702,000 | 1,240 |
| 2012-07-02 | 118 | 120 | 116 | 119 | 2,347,000 | 1,190 |
| 2012-06-29 | 115 | 118 | 112 | 114 | 1,552,000 | 1,140 |
| 2012-06-28 | 117 | 119 | 114 | 116 | 2,033,000 | 1,160 |
| 2012-06-27 | 102 | 114 | 102 | 113 | 1,616,000 | 1,130 |
| 2012-06-26 | 104 | 105 | 102 | 102 | 455,000 | 1,020 |
| 2012-06-25 | 106 | 107 | 105 | 105 | 1,129,000 | 1,050 |
| 2012-06-22 | 98 | 104 | 98 | 103 | 1,749,000 | 1,030 |
| 2012-06-21 | 100 | 101 | 98 | 101 | 891,000 | 1,010 |
| 2012-06-20 | 98 | 99 | 97 | 98 | 421,000 | 980 |
| 2012-06-19 | 97 | 98 | 95 | 96 | 428,000 | 960 |
| 2012-06-18 | 97 | 98 | 96 | 98 | 651,000 | 980 |
| 2012-06-15 | 95 | 95 | 92 | 93 | 405,000 | 930 |
| 2012-06-14 | 95 | 95 | 93 | 95 | 235,000 | 950 |
| 2012-06-13 | 97 | 97 | 95 | 95 | 390,000 | 950 |
| 2012-06-12 | 92 | 96 | 91 | 96 | 563,000 | 960 |
| 2012-06-11 | 96 | 97 | 95 | 95 | 573,000 | 950 |
| 2012-06-08 | 94 | 94 | 92 | 93 | 656,000 | 930 |
| 2012-06-07 | 96 | 97 | 94 | 95 | 541,000 | 950 |
| 2012-06-06 | 89 | 93 | 89 | 93 | 602,000 | 930 |
| 2012-06-05 | 88 | 90 | 86 | 90 | 584,000 | 900 |
| 2012-06-04 | 87 | 88 | 83 | 84 | 1,241,000 | 840 |
| 2012-06-01 | 96 | 96 | 92 | 92 | 622,000 | 920 |
| 2012-05-31 | 94 | 97 | 94 | 96 | 513,000 | 960 |
| 2012-05-30 | 99 | 101 | 96 | 98 | 470,000 | 980 |
| 2012-05-29 | 97 | 99 | 93 | 99 | 1,055,000 | 990 |
| 2012-05-28 | 101 | 101 | 96 | 98 | 716,000 | 980 |
| 2012-05-25 | 104 | 104 | 100 | 101 | 929,000 | 1,010 |
| 2012-05-24 | 99 | 104 | 98 | 103 | 1,786,000 | 1,030 |
| 2012-05-23 | 101 | 101 | 97 | 97 | 909,000 | 970 |
| 2012-05-22 | 105 | 105 | 101 | 101 | 628,000 | 1,010 |
| 2012-05-21 | 100 | 102 | 99 | 101 | 410,000 | 1,010 |
| 2012-05-18 | 97 | 98 | 96 | 98 | 524,000 | 980 |
| 2012-05-17 | 96 | 102 | 95 | 102 | 608,000 | 1,020 |
| 2012-05-16 | 96 | 100 | 94 | 97 | 1,153,000 | 970 |
| 2012-05-15 | 92 | 97 | 90 | 97 | 1,488,000 | 970 |
| 2012-05-14 | 98 | 100 | 95 | 95 | 1,094,000 | 950 |
| 2012-05-11 | 108 | 108 | 99 | 100 | 1,244,000 | 1,000 |
| 2012-05-10 | 105 | 108 | 103 | 108 | 808,000 | 1,080 |
| 2012-05-09 | 108 | 109 | 105 | 105 | 599,000 | 1,050 |
| 2012-05-08 | 108 | 111 | 108 | 111 | 551,000 | 1,110 |
| 2012-05-07 | 109 | 110 | 107 | 107 | 872,000 | 1,070 |
| 2012-05-02 | 114 | 114 | 112 | 112 | 609,000 | 1,120 |
| 2012-05-01 | 115 | 115 | 113 | 114 | 598,000 | 1,140 |
| 2012-04-27 | 118 | 119 | 115 | 116 | 681,000 | 1,160 |
| 2012-04-26 | 119 | 119 | 117 | 119 | 625,000 | 1,190 |
| 2012-04-25 | 116 | 119 | 115 | 118 | 1,233,000 | 1,180 |
| 2012-04-24 | 120 | 121 | 118 | 119 | 1,107,000 | 1,190 |
| 2012-04-23 | 123 | 124 | 120 | 120 | 562,000 | 1,200 |
| 2012-04-20 | 123 | 124 | 121 | 123 | 1,249,000 | 1,230 |
| 2012-04-19 | 124 | 124 | 123 | 123 | 520,000 | 1,230 |
| 2012-04-18 | 126 | 127 | 124 | 125 | 1,492,000 | 1,250 |
| 2012-04-17 | 125 | 126 | 123 | 125 | 1,050,000 | 1,250 |
| 2012-04-16 | 124 | 126 | 124 | 126 | 894,000 | 1,260 |
| 2012-04-13 | 122 | 128 | 122 | 126 | 1,578,000 | 1,260 |
| 2012-04-12 | 123 | 123 | 119 | 120 | 1,655,000 | 1,200 |
| 2012-04-11 | 122 | 124 | 122 | 123 | 1,153,000 | 1,230 |
| 2012-04-10 | 125 | 126 | 123 | 124 | 823,000 | 1,240 |
| 2012-04-09 | 125 | 126 | 123 | 124 | 1,004,000 | 1,240 |
| 2012-04-06 | 128 | 128 | 125 | 126 | 831,000 | 1,260 |
| 2012-04-05 | 128 | 129 | 125 | 128 | 1,493,000 | 1,280 |
| 2012-04-04 | 131 | 133 | 128 | 130 | 2,811,000 | 1,300 |
| 2012-04-03 | 133 | 134 | 131 | 131 | 2,014,000 | 1,310 |
| 2012-04-02 | 134 | 134 | 131 | 132 | 2,733,000 | 1,320 |
| 2012-03-30 | 133 | 133 | 131 | 131 | 1,323,000 | 1,310 |
| 2012-03-29 | 129 | 133 | 129 | 133 | 2,519,000 | 1,330 |
| 2012-03-28 | 129 | 130 | 128 | 128 | 824,000 | 1,280 |
| 2012-03-27 | 129 | 130 | 128 | 130 | 1,509,000 | 1,300 |
| 2012-03-26 | 131 | 132 | 129 | 129 | 858,000 | 1,290 |
| 2012-03-23 | 133 | 133 | 130 | 131 | 1,818,000 | 1,310 |
| 2012-03-22 | 133 | 134 | 132 | 133 | 1,014,000 | 1,330 |
| 2012-03-21 | 135 | 136 | 132 | 132 | 2,436,000 | 1,320 |
| 2012-03-19 | 135 | 138 | 134 | 135 | 7,758,000 | 1,350 |
| 2012-03-16 | 131 | 131 | 129 | 130 | 1,871,000 | 1,300 |
| 2012-03-15 | 133 | 134 | 130 | 131 | 3,633,000 | 1,310 |
| 2012-03-14 | 134 | 136 | 133 | 133 | 3,314,000 | 1,330 |
| 2012-03-13 | 135 | 137 | 133 | 135 | 3,896,000 | 1,350 |
| 2012-03-12 | 138 | 140 | 133 | 135 | 11,057,000 | 1,350 |
| 2012-03-09 | 138 | 140 | 137 | 140 | 11,490,000 | 1,400 |
| 2012-03-08 | 135 | 144 | 135 | 142 | 49,784,000 | 1,420 |
| 2012-03-07 | 132 | 140 | 128 | 137 | 54,219,000 | 1,370 |
| 2012-03-06 | 115 | 119 | 115 | 118 | 1,757,000 | 1,180 |
| 2012-03-05 | 114 | 116 | 113 | 115 | 1,323,000 | 1,150 |
| 2012-03-02 | 110 | 113 | 109 | 113 | 748,000 | 1,130 |
| 2012-03-01 | 113 | 113 | 109 | 109 | 1,088,000 | 1,090 |
| 2012-02-29 | 113 | 115 | 111 | 113 | 1,384,000 | 1,130 |
| 2012-02-28 | 115 | 115 | 111 | 113 | 1,199,000 | 1,130 |
| 2012-02-27 | 116 | 117 | 115 | 116 | 742,000 | 1,160 |
| 2012-02-24 | 117 | 118 | 116 | 116 | 873,000 | 1,160 |
| 2012-02-23 | 117 | 118 | 117 | 118 | 904,000 | 1,180 |
| 2012-02-22 | 115 | 118 | 113 | 118 | 2,452,000 | 1,180 |
| 2012-02-21 | 110 | 116 | 110 | 114 | 3,457,000 | 1,140 |
| 2012-02-20 | 113 | 114 | 110 | 110 | 2,139,000 | 1,100 |
| 2012-02-17 | 121 | 122 | 115 | 116 | 3,452,000 | 1,160 |
| 2012-02-16 | 122 | 124 | 120 | 120 | 1,552,000 | 1,200 |
| 2012-02-15 | 121 | 122 | 120 | 122 | 801,000 | 1,220 |
| 2012-02-14 | 120 | 122 | 120 | 120 | 1,414,000 | 1,200 |
| 2012-02-13 | 118 | 122 | 118 | 120 | 2,725,000 | 1,200 |
| 2012-02-10 | 126 | 130 | 126 | 127 | 1,917,000 | 1,270 |
| 2012-02-09 | 130 | 132 | 126 | 126 | 2,587,000 | 1,260 |
| 2012-02-08 | 128 | 133 | 128 | 131 | 5,317,000 | 1,310 |
| 2012-02-07 | 128 | 130 | 126 | 126 | 3,969,000 | 1,260 |
| 2012-02-06 | 123 | 129 | 122 | 128 | 3,742,000 | 1,280 |
| 2012-02-03 | 122 | 124 | 120 | 122 | 2,408,000 | 1,220 |
| 2012-02-02 | 125 | 125 | 120 | 122 | 2,127,000 | 1,220 |
| 2012-02-01 | 118 | 126 | 118 | 123 | 4,776,000 | 1,230 |
| 2012-01-31 | 117 | 118 | 117 | 117 | 505,000 | 1,170 |
| 2012-01-30 | 118 | 119 | 117 | 117 | 966,000 | 1,170 |
| 2012-01-27 | 117 | 119 | 116 | 117 | 1,597,000 | 1,170 |
| 2012-01-26 | 119 | 120 | 116 | 117 | 1,428,000 | 1,170 |
| 2012-01-25 | 119 | 122 | 118 | 120 | 1,716,000 | 1,200 |
| 2012-01-24 | 122 | 122 | 118 | 120 | 1,107,000 | 1,200 |
| 2012-01-23 | 119 | 123 | 118 | 122 | 2,070,000 | 1,220 |
| 2012-01-20 | 122 | 122 | 117 | 118 | 2,114,000 | 1,180 |
| 2012-01-19 | 117 | 120 | 115 | 119 | 3,187,000 | 1,190 |
| 2012-01-18 | 124 | 125 | 115 | 118 | 6,520,000 | 1,180 |
| 2012-01-17 | 119 | 123 | 116 | 122 | 6,797,000 | 1,220 |
| 2012-01-16 | 108 | 118 | 107 | 117 | 4,552,000 | 1,170 |
| 2012-01-13 | 109 | 113 | 108 | 110 | 3,651,000 | 1,100 |
| 2012-01-12 | 109 | 110 | 105 | 107 | 2,374,000 | 1,070 |
| 2012-01-11 | 105 | 111 | 103 | 110 | 4,753,000 | 1,100 |
| 2012-01-10 | 100 | 106 | 99 | 106 | 4,070,000 | 1,060 |
| 2012-01-06 | 99 | 100 | 94 | 98 | 2,673,000 | 980 |
| 2012-01-05 | 91 | 104 | 90 | 99 | 5,315,000 | 990 |
| 2012-01-04 | 89 | 90 | 88 | 90 | 385,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
