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