1. HOME >
  2. 株価時系列 >
  3. 1815 >
  4. 2013年

1815 鉄建建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3030833230732331,465,0003,230
2013-12-273023092943068,755,0003,060
2013-12-262993072973059,693,0003,050
2013-12-2527229727229714,122,0002,970
2013-12-242782792712733,893,0002,730
2013-12-202822832762794,158,0002,790
2013-12-192882902802833,450,0002,830
2013-12-182802832792812,182,0002,810
2013-12-172822872792813,357,0002,810
2013-12-162842852792793,284,0002,790
2013-12-132912922852873,452,0002,870
2013-12-123003042912946,287,0002,940
2013-12-1128030727930116,346,0003,010
2013-12-102832842792845,003,0002,840
2013-12-092952972842866,595,0002,860
2013-12-062993022912955,001,0002,950
2013-12-053003073003003,957,0003,000
2013-12-043003042993022,474,0003,020
2013-12-033083083033042,311,0003,040
2013-12-023103113053081,924,0003,080
2013-11-293053113043094,469,0003,090
2013-11-283073083013073,187,0003,070
2013-11-273113143033055,226,0003,050
2013-11-2630631530131510,583,0003,150
2013-11-253063072952987,777,0002,980
2013-11-2231631730430710,397,0003,070
2013-11-2132432630731315,567,0003,130
2013-11-203293313243244,647,0003,240
2013-11-1932533432432911,909,0003,290
2013-11-183283283233255,728,0003,250
2013-11-153263303223246,717,0003,240
2013-11-1432533532032515,294,0003,250
2013-11-133223263163196,428,0003,190
2013-11-1232333231332216,136,0003,220
2013-11-1135036232032358,000,0003,230
2013-11-083203313183286,914,0003,280
2013-11-0733034032132217,800,0003,220
2013-11-0631833231432812,832,0003,280
2013-11-053243263143177,856,0003,170
2013-11-0132132630632113,932,0003,210
2013-10-3133234031632016,331,0003,200
2013-10-3034335533033648,203,0003,360
2013-10-2933634433033623,418,0003,360
2013-10-2833534632734345,083,0003,430
2013-10-2533033332232520,189,0003,250
2013-10-2431333331232819,414,0003,280
2013-10-2332233631531728,404,0003,170
2013-10-2232033831233054,373,0003,300
2013-10-2131832430931718,548,0003,170
2013-10-1828332328132129,646,0003,210
2013-10-172902922822834,262,0002,830
2013-10-162872912782827,740,0002,820
2013-10-1530430929229215,528,0002,920
2013-10-112902922842886,514,0002,880
2013-10-1028229527928314,392,0002,830
2013-10-092722842652799,308,0002,790
2013-10-0826328626327817,413,0002,780
2013-10-072762822622629,386,0002,620
2013-10-0429630027227314,640,0002,730
2013-10-033053072923006,467,0003,000
2013-10-023173213033096,691,0003,090
2013-10-013173253103159,762,0003,150
2013-09-3030832930631211,372,0003,120
2013-09-2731333030631211,530,0003,120
2013-09-2630031829431317,739,0003,130
2013-09-2532132729529811,524,0002,980
2013-09-2431233631133016,548,0003,300
2013-09-2031633330832014,019,0003,200
2013-09-1934035032333038,458,0003,300
2013-09-1835035131031758,047,0003,170
2013-09-17311381310356170,803,0003,560
2013-09-13289323283301237,974,0003,010
2013-09-12246309240302211,095,0003,020
2013-09-11260277235254252,065,0002,540
2013-09-1023324023224017,940,0002,400
2013-09-0917019016419034,972,0001,900
2013-09-061491491371409,810,0001,400
2013-09-0515215314714911,467,0001,490
2013-09-0414915614415435,700,0001,540
2013-09-0311716711714954,409,0001,490
2013-09-02113117113117878,0001,170
2013-08-30114115112113451,0001,130
2013-08-29114115113113261,0001,130
2013-08-28115115113114656,0001,140
2013-08-27118118116117389,0001,170
2013-08-26118120116118798,0001,180
2013-08-23117118116117535,0001,170
2013-08-22115117114115540,0001,150
2013-08-21116116113114684,0001,140
2013-08-20117119116116317,0001,160
2013-08-19116119116118288,0001,180
2013-08-16115117115116257,0001,160
2013-08-15117118116116357,0001,160
2013-08-14119119117119481,0001,190
2013-08-13118118116118327,0001,180
2013-08-12117118115116439,0001,160
2013-08-09116117115116387,0001,160
2013-08-08115117115115519,0001,150
2013-08-07118118115116573,0001,160
2013-08-06118119116119390,0001,190
2013-08-05118120117117701,0001,170
2013-08-02114117114117823,0001,170
2013-08-01112114112114484,0001,140
2013-07-31113114111112407,0001,120
2013-07-30110115110114903,0001,140
2013-07-29114115110110685,0001,100
2013-07-26120120116116785,0001,160
2013-07-25122122119119742,0001,190
2013-07-24123123122123304,0001,230
2013-07-23124124122123428,0001,230
2013-07-22125125123125966,0001,250
2013-07-191251261211241,202,0001,240
2013-07-18124127124126860,0001,260
2013-07-17123125122124887,0001,240
2013-07-161241261231262,000,0001,260
2013-07-121201251191222,596,0001,220
2013-07-111161211161201,453,0001,200
2013-07-101181201161171,227,0001,170
2013-07-09119120117118984,0001,180
2013-07-081201231181181,142,0001,180
2013-07-051161201161192,208,0001,190
2013-07-04116117115115813,0001,150
2013-07-03117117114115837,0001,150
2013-07-021161171141171,296,0001,170
2013-07-011131161131151,277,0001,150
2013-06-281091131081121,304,0001,120
2013-06-27107108106107975,0001,070
2013-06-26110110106106635,0001,060
2013-06-25110110107107475,0001,070
2013-06-24109110107108703,0001,080
2013-06-21106108104108896,0001,080
2013-06-20109110108108757,0001,080
2013-06-19109111108110720,0001,100
2013-06-18110110108108363,0001,080
2013-06-171061091051071,088,0001,070
2013-06-141061061041041,073,0001,040
2013-06-13107107104104841,0001,040
2013-06-121051091041071,156,0001,070
2013-06-111101111071071,048,0001,070
2013-06-101081101071091,274,0001,090
2013-06-071061071011041,468,0001,040
2013-06-061101131061062,066,0001,060
2013-06-051131201111112,090,0001,110
2013-06-041121141081131,768,0001,130
2013-06-031151151111111,185,0001,110
2013-05-31118119115116860,0001,160
2013-05-301181201151151,081,0001,150
2013-05-291211221181201,198,0001,200
2013-05-281151191151181,028,0001,180
2013-05-271221221171171,371,0001,170
2013-05-241261291211241,846,0001,240
2013-05-231331351251252,252,0001,250
2013-05-221321361321332,967,0001,330
2013-05-21133134132132701,0001,320
2013-05-20134135132133906,0001,330
2013-05-171261331251321,520,0001,320
2013-05-161301311231262,141,0001,260
2013-05-151381381301302,728,0001,300
2013-05-141351401351373,376,0001,370
2013-05-131361361341341,036,0001,340
2013-05-101351351331331,147,0001,330
2013-05-09136136133133678,0001,330
2013-05-081361381351361,995,0001,360
2013-05-07135136134134695,0001,340
2013-05-021341351311331,045,0001,330
2013-05-01136137134134949,0001,340
2013-04-30133136133135642,0001,350
2013-04-261351381331331,850,0001,330
2013-04-251351361331341,884,0001,340
2013-04-241401401361371,884,0001,370
2013-04-231401421361387,320,0001,380
2013-04-221331391321386,919,0001,380
2013-04-191321321291321,451,0001,320
2013-04-181321351301313,246,0001,310
2013-04-171291351291333,263,0001,330
2013-04-161271291271281,031,0001,280
2013-04-151331331291301,377,0001,300
2013-04-121331351311321,738,0001,320
2013-04-111361371311332,484,0001,330
2013-04-101351371331353,608,0001,350
2013-04-091321341291323,904,0001,320
2013-04-081281331261334,223,0001,330
2013-04-051291291251272,747,0001,270
2013-04-041241281221283,232,0001,280
2013-04-0311913011912813,273,0001,280
2013-04-021171181141171,720,0001,170
2013-04-011171201161161,843,0001,160
2013-03-29118118115116776,0001,160
2013-03-28118118116117627,0001,170
2013-03-27116119116119761,0001,190
2013-03-26117118116116632,0001,160
2013-03-25118119117118974,0001,180
2013-03-221211211171172,141,0001,170
2013-03-211161211151213,123,0001,210
2013-03-19117118115117819,0001,170
2013-03-18116117115115560,0001,150
2013-03-151161171151171,572,0001,170
2013-03-14118118116116821,0001,160
2013-03-13117119117117815,0001,170
2013-03-121201201171171,391,0001,170
2013-03-111191211181201,461,0001,200
2013-03-081191201161191,700,0001,190
2013-03-07120121119119689,0001,190
2013-03-061221221191201,059,0001,200
2013-03-051221231181191,359,0001,190
2013-03-041231241211211,135,0001,210
2013-03-011201231201231,451,0001,230
2013-02-281201221181191,781,0001,190
2013-02-271151231141213,937,0001,210
2013-02-26114115114115958,0001,150
2013-02-251171171141161,637,0001,160
2013-02-221161171141161,156,0001,160
2013-02-211171201171171,036,0001,170
2013-02-201161181161181,241,0001,180
2013-02-191141191141172,009,0001,170
2013-02-181121161121132,381,0001,130
2013-02-151131131101112,521,0001,110
2013-02-141151171111147,007,0001,140
2013-02-131271281251251,761,0001,250
2013-02-121351351291292,556,0001,290
2013-02-081371371321331,908,0001,330
2013-02-071331371321362,823,0001,360
2013-02-061341351321332,042,0001,330
2013-02-051331361321322,048,0001,320
2013-02-041391401331353,412,0001,350
2013-02-011421421371393,560,0001,390
2013-01-311421421361428,189,0001,420
2013-01-3013114612914141,482,0001,410
2013-01-291221241201211,291,0001,210
2013-01-28125125122123976,0001,230
2013-01-251261271231251,397,0001,250
2013-01-241191231181231,188,0001,230
2013-01-231231241181181,320,0001,180
2013-01-22126126123124691,0001,240
2013-01-211241261211261,413,0001,260
2013-01-181261271231241,372,0001,240
2013-01-171291301211242,556,0001,240
2013-01-161311341291302,231,0001,300
2013-01-151341351311311,717,0001,310
2013-01-111361361321321,229,0001,320
2013-01-101371381341341,763,0001,340
2013-01-091321361291353,500,0001,350
2013-01-081351391311334,539,0001,330
2013-01-071321371291354,386,0001,350
2013-01-041341341301321,173,0001,320

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