1815 鉄建建設(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304764764624633,546,0004,630
2014-12-294754844614716,505,0004,710
2014-12-264564734564713,797,0004,710
2014-12-254534604534553,008,0004,550
2014-12-244644644554573,085,0004,570
2014-12-224664684564653,298,0004,650
2014-12-194734764654682,925,0004,680
2014-12-184664704614662,606,0004,660
2014-12-174634684594592,567,0004,590
2014-12-164684724604611,921,0004,610
2014-12-154764864714713,522,0004,710
2014-12-124624814624784,663,0004,780
2014-12-114574674554652,578,0004,650
2014-12-104514644514602,410,0004,600
2014-12-094614654524552,653,0004,550
2014-12-084664684614622,078,0004,620
2014-12-054664684644651,923,0004,650
2014-12-044794814694702,433,0004,700
2014-12-034904904734774,579,0004,770
2014-12-024754914724866,351,0004,860
2014-12-014794824724783,104,0004,780
2014-11-284644834594819,612,0004,810
2014-11-274574654554562,253,0004,560
2014-11-264574604534561,310,0004,560
2014-11-254654664544572,287,0004,570
2014-11-214614664584632,429,0004,630
2014-11-204684714574602,757,0004,600
2014-11-194574764574674,858,0004,670
2014-11-184494584474583,743,0004,580
2014-11-174584584454454,221,0004,450
2014-11-144574624524584,021,0004,580
2014-11-134534664514545,418,0004,540
2014-11-124724724534606,632,0004,600
2014-11-114694714644703,197,0004,700
2014-11-104744754684702,991,0004,700
2014-11-074824824734763,990,0004,760
2014-11-064774904744778,791,0004,770
2014-11-054814834734774,086,0004,770
2014-11-044834864754816,633,0004,810
2014-10-314734814654786,134,0004,780
2014-10-304804824694704,979,0004,700
2014-10-294834854794813,697,0004,810
2014-10-284864894804814,477,0004,810
2014-10-274844904784884,627,0004,880
2014-10-244974974824846,445,0004,840
2014-10-234874974854918,534,0004,910
2014-10-224874924844908,448,0004,900
2014-10-2148049347647911,431,0004,790
2014-10-204754814694797,342,0004,790
2014-10-1745847545645911,269,0004,590
2014-10-164514644504536,923,0004,530
2014-10-154574644524625,866,0004,620
2014-10-144544614504518,154,0004,510
2014-10-1045346844546510,634,0004,650
2014-10-0948949046146110,884,0004,610
2014-10-084824874814855,534,0004,850
2014-10-075015014884906,622,0004,900
2014-10-065035074965017,155,0005,010
2014-10-034875004824999,655,0004,990
2014-10-0248349348148410,556,0004,840
2014-10-0150951049549711,488,0004,970
2014-09-3051652349650915,649,0005,090
2014-09-2951452550951619,633,0005,160
2014-09-2650451650351116,678,0005,110
2014-09-255095124995049,963,0005,040
2014-09-2449451649250629,687,0005,060
2014-09-224864974814977,907,0004,970
2014-09-194844914814866,896,0004,860
2014-09-1849850348248313,219,0004,830
2014-09-1748849848549512,150,0004,950
2014-09-164884934814868,904,0004,860
2014-09-1247948947948710,457,0004,870
2014-09-114924934794809,301,0004,800
2014-09-1049249547849018,019,0004,900
2014-09-0950751149649915,630,0004,990
2014-09-0849251348551223,381,0005,120
2014-09-0550951048749321,199,0004,930
2014-09-0451952450550519,175,0005,050
2014-09-0351853051051632,323,0005,160
2014-09-0253253451051834,954,0005,180
2014-09-0149652849352851,392,0005,280
2014-08-2950450949049423,737,0004,940
2014-08-2850151249850337,008,0005,030
2014-08-2749551349450162,415,0005,010
2014-08-2648051247250182,779,0005,010
2014-08-2546548546448131,557,0004,810
2014-08-2247147646046426,675,0004,640
2014-08-2147648746147962,571,0004,790
2014-08-20489507470470131,345,0004,700
2014-08-1946347545646662,906,0004,660
2014-08-18427474419470106,661,0004,700
2014-08-1542843441541930,290,0004,190
2014-08-1440943040143040,557,0004,300
2014-08-133964013854015,877,0004,010
2014-08-1239541039339513,158,0003,950
2014-08-113984003913947,713,0003,940
2014-08-0838540638139321,323,0003,930
2014-08-073753843713836,189,0003,830
2014-08-0638538936937211,444,0003,720
2014-08-053913973813816,553,0003,810
2014-08-043873933823874,044,0003,870
2014-08-013803943803876,944,0003,870
2014-07-313963983833866,085,0003,860
2014-07-304014013873908,976,0003,900
2014-07-294114113974029,500,0004,020
2014-07-2840541840340811,199,0004,080
2014-07-2540441539840512,885,0004,050
2014-07-2439742339640125,103,0004,010
2014-07-2342042339639932,862,0003,990
2014-07-22417454407412277,683,0004,120
2014-07-18408409385401198,635,0004,010
2014-07-17332404332404284,072,0004,040
2014-07-163213273193246,554,0003,240
2014-07-1532933031932116,638,0003,210
2014-07-143153203103165,318,0003,160
2014-07-113093173093152,922,0003,150
2014-07-103143153103112,393,0003,110
2014-07-093163213133162,721,0003,160
2014-07-083083223083214,976,0003,210
2014-07-073103123073082,205,0003,080
2014-07-043173173113121,665,0003,120
2014-07-033183193123142,895,0003,140
2014-07-023253253183193,031,0003,190
2014-07-013233243163204,977,0003,200
2014-06-303253293213246,676,0003,240
2014-06-2731633031132717,603,0003,270
2014-06-263093123073091,853,0003,090
2014-06-253103153093102,491,0003,100
2014-06-243083123063121,639,0003,120
2014-06-233153153093111,417,0003,110
2014-06-203083143063113,002,0003,110
2014-06-193043103033091,986,0003,090
2014-06-183043053003031,459,0003,030
2014-06-17306307303303874,0003,030
2014-06-163123123053071,521,0003,070
2014-06-133043093043081,256,0003,080
2014-06-123033073023061,110,0003,060
2014-06-113003073003051,772,0003,050
2014-06-103123123003033,240,0003,030
2014-06-093173203113134,991,0003,130
2014-06-063103173073154,520,0003,150
2014-06-053123133063093,467,0003,090
2014-06-043023142973137,027,0003,130
2014-06-033053052983012,233,0003,010
2014-06-022983042983024,869,0003,020
2014-05-302942962882901,642,0002,900
2014-05-292943002922942,433,0002,940
2014-05-282792962792944,223,0002,940
2014-05-272782792762761,178,0002,760
2014-05-26276279276278640,0002,780
2014-05-23278278275276863,0002,760
2014-05-222732762702761,197,0002,760
2014-05-21267270265270924,0002,700
2014-05-202672712672681,633,0002,680
2014-05-192742762682682,358,0002,680
2014-05-162762802722751,779,0002,750
2014-05-152752852732812,540,0002,810
2014-05-142722772712711,191,0002,710
2014-05-132752762712731,155,0002,730
2014-05-122812812712711,778,0002,710
2014-05-092802852782801,378,0002,800
2014-05-082882892822831,398,0002,830
2014-05-072922942872871,497,0002,870
2014-05-022932982902971,130,0002,970
2014-05-012972982872952,081,0002,950
2014-04-302973022952981,844,0002,980
2014-04-283043052962973,072,0002,970
2014-04-253033083003053,182,0003,050
2014-04-242953062903057,035,0003,050
2014-04-232892912862901,651,0002,900
2014-04-222942962852862,123,0002,860
2014-04-212983012942956,459,0002,950
2014-04-182942992932973,219,0002,970
2014-04-172892962872943,927,0002,940
2014-04-162782912762893,673,0002,890
2014-04-152722782702781,650,0002,780
2014-04-14264270263267954,0002,670
2014-04-112652692622661,574,0002,660
2014-04-102782782692701,391,0002,700
2014-04-092712722672701,305,0002,700
2014-04-082802822732731,887,0002,730
2014-04-072882892822831,873,0002,830
2014-04-042892972872932,598,0002,930
2014-04-032902932872902,235,0002,900
2014-04-022902912852882,398,0002,880
2014-04-012792912762893,909,0002,890
2014-03-312812822752791,272,0002,790
2014-03-282682802672781,493,0002,780
2014-03-272642722612701,820,0002,700
2014-03-262712742622641,357,0002,640
2014-03-252742752672681,262,0002,680
2014-03-242642772642762,487,0002,760
2014-03-202732742612612,644,0002,610
2014-03-192812832712741,750,0002,740
2014-03-182712832712812,407,0002,810
2014-03-172712762672672,479,0002,670
2014-03-142782862772772,554,0002,770
2014-03-132852892812852,689,0002,850
2014-03-122892942842842,465,0002,840
2014-03-113043052902934,273,0002,930
2014-03-102913012892996,185,0002,990
2014-03-072952972842918,013,0002,910
2014-03-062652752642752,209,0002,750
2014-03-052652692652661,385,0002,660
2014-03-042562652552651,614,0002,650
2014-03-032622622572591,961,0002,590
2014-02-282652662602641,697,0002,640
2014-02-272712712652651,542,0002,650
2014-02-262652742652713,760,0002,710
2014-02-252692702642671,755,0002,670
2014-02-242682712662681,906,0002,680
2014-02-21270272267271912,0002,710
2014-02-202702732672691,240,0002,690
2014-02-192732792702721,078,0002,720
2014-02-182702772662751,745,0002,750
2014-02-172682742622721,961,0002,720
2014-02-142762782652692,384,0002,690
2014-02-132802852762761,617,0002,760
2014-02-122892912792801,792,0002,800
2014-02-102832872792871,726,0002,870
2014-02-072762802732792,263,0002,790
2014-02-062622802612743,140,0002,740
2014-02-052692722572624,185,0002,620
2014-02-042612672552617,252,0002,610
2014-02-032792832732753,004,0002,750
2014-01-312902922822862,076,0002,860
2014-01-302882892842891,857,0002,890
2014-01-292902942892932,070,0002,930
2014-01-282942962862863,407,0002,860
2014-01-272902982902923,700,0002,920
2014-01-243003042983023,447,0003,020
2014-01-233083133033035,078,0003,030
2014-01-223043053013032,154,0003,030
2014-01-213073093033051,911,0003,050
2014-01-203093143073073,093,0003,070
2014-01-173023113013073,975,0003,070
2014-01-163083083013032,489,0003,030
2014-01-153093103033062,098,0003,060
2014-01-143023123003043,356,0003,040
2014-01-103103143043104,205,0003,100
2014-01-093143153093102,642,0003,100
2014-01-083163193133153,648,0003,150
2014-01-0732433530831214,915,0003,120
2014-01-063183243143219,985,0003,210

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