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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 476 | 476 | 462 | 463 | 3,546,000 | 4,630 |
| 2014-12-29 | 475 | 484 | 461 | 471 | 6,505,000 | 4,710 |
| 2014-12-26 | 456 | 473 | 456 | 471 | 3,797,000 | 4,710 |
| 2014-12-25 | 453 | 460 | 453 | 455 | 3,008,000 | 4,550 |
| 2014-12-24 | 464 | 464 | 455 | 457 | 3,085,000 | 4,570 |
| 2014-12-22 | 466 | 468 | 456 | 465 | 3,298,000 | 4,650 |
| 2014-12-19 | 473 | 476 | 465 | 468 | 2,925,000 | 4,680 |
| 2014-12-18 | 466 | 470 | 461 | 466 | 2,606,000 | 4,660 |
| 2014-12-17 | 463 | 468 | 459 | 459 | 2,567,000 | 4,590 |
| 2014-12-16 | 468 | 472 | 460 | 461 | 1,921,000 | 4,610 |
| 2014-12-15 | 476 | 486 | 471 | 471 | 3,522,000 | 4,710 |
| 2014-12-12 | 462 | 481 | 462 | 478 | 4,663,000 | 4,780 |
| 2014-12-11 | 457 | 467 | 455 | 465 | 2,578,000 | 4,650 |
| 2014-12-10 | 451 | 464 | 451 | 460 | 2,410,000 | 4,600 |
| 2014-12-09 | 461 | 465 | 452 | 455 | 2,653,000 | 4,550 |
| 2014-12-08 | 466 | 468 | 461 | 462 | 2,078,000 | 4,620 |
| 2014-12-05 | 466 | 468 | 464 | 465 | 1,923,000 | 4,650 |
| 2014-12-04 | 479 | 481 | 469 | 470 | 2,433,000 | 4,700 |
| 2014-12-03 | 490 | 490 | 473 | 477 | 4,579,000 | 4,770 |
| 2014-12-02 | 475 | 491 | 472 | 486 | 6,351,000 | 4,860 |
| 2014-12-01 | 479 | 482 | 472 | 478 | 3,104,000 | 4,780 |
| 2014-11-28 | 464 | 483 | 459 | 481 | 9,612,000 | 4,810 |
| 2014-11-27 | 457 | 465 | 455 | 456 | 2,253,000 | 4,560 |
| 2014-11-26 | 457 | 460 | 453 | 456 | 1,310,000 | 4,560 |
| 2014-11-25 | 465 | 466 | 454 | 457 | 2,287,000 | 4,570 |
| 2014-11-21 | 461 | 466 | 458 | 463 | 2,429,000 | 4,630 |
| 2014-11-20 | 468 | 471 | 457 | 460 | 2,757,000 | 4,600 |
| 2014-11-19 | 457 | 476 | 457 | 467 | 4,858,000 | 4,670 |
| 2014-11-18 | 449 | 458 | 447 | 458 | 3,743,000 | 4,580 |
| 2014-11-17 | 458 | 458 | 445 | 445 | 4,221,000 | 4,450 |
| 2014-11-14 | 457 | 462 | 452 | 458 | 4,021,000 | 4,580 |
| 2014-11-13 | 453 | 466 | 451 | 454 | 5,418,000 | 4,540 |
| 2014-11-12 | 472 | 472 | 453 | 460 | 6,632,000 | 4,600 |
| 2014-11-11 | 469 | 471 | 464 | 470 | 3,197,000 | 4,700 |
| 2014-11-10 | 474 | 475 | 468 | 470 | 2,991,000 | 4,700 |
| 2014-11-07 | 482 | 482 | 473 | 476 | 3,990,000 | 4,760 |
| 2014-11-06 | 477 | 490 | 474 | 477 | 8,791,000 | 4,770 |
| 2014-11-05 | 481 | 483 | 473 | 477 | 4,086,000 | 4,770 |
| 2014-11-04 | 483 | 486 | 475 | 481 | 6,633,000 | 4,810 |
| 2014-10-31 | 473 | 481 | 465 | 478 | 6,134,000 | 4,780 |
| 2014-10-30 | 480 | 482 | 469 | 470 | 4,979,000 | 4,700 |
| 2014-10-29 | 483 | 485 | 479 | 481 | 3,697,000 | 4,810 |
| 2014-10-28 | 486 | 489 | 480 | 481 | 4,477,000 | 4,810 |
| 2014-10-27 | 484 | 490 | 478 | 488 | 4,627,000 | 4,880 |
| 2014-10-24 | 497 | 497 | 482 | 484 | 6,445,000 | 4,840 |
| 2014-10-23 | 487 | 497 | 485 | 491 | 8,534,000 | 4,910 |
| 2014-10-22 | 487 | 492 | 484 | 490 | 8,448,000 | 4,900 |
| 2014-10-21 | 480 | 493 | 476 | 479 | 11,431,000 | 4,790 |
| 2014-10-20 | 475 | 481 | 469 | 479 | 7,342,000 | 4,790 |
| 2014-10-17 | 458 | 475 | 456 | 459 | 11,269,000 | 4,590 |
| 2014-10-16 | 451 | 464 | 450 | 453 | 6,923,000 | 4,530 |
| 2014-10-15 | 457 | 464 | 452 | 462 | 5,866,000 | 4,620 |
| 2014-10-14 | 454 | 461 | 450 | 451 | 8,154,000 | 4,510 |
| 2014-10-10 | 453 | 468 | 445 | 465 | 10,634,000 | 4,650 |
| 2014-10-09 | 489 | 490 | 461 | 461 | 10,884,000 | 4,610 |
| 2014-10-08 | 482 | 487 | 481 | 485 | 5,534,000 | 4,850 |
| 2014-10-07 | 501 | 501 | 488 | 490 | 6,622,000 | 4,900 |
| 2014-10-06 | 503 | 507 | 496 | 501 | 7,155,000 | 5,010 |
| 2014-10-03 | 487 | 500 | 482 | 499 | 9,655,000 | 4,990 |
| 2014-10-02 | 483 | 493 | 481 | 484 | 10,556,000 | 4,840 |
| 2014-10-01 | 509 | 510 | 495 | 497 | 11,488,000 | 4,970 |
| 2014-09-30 | 516 | 523 | 496 | 509 | 15,649,000 | 5,090 |
| 2014-09-29 | 514 | 525 | 509 | 516 | 19,633,000 | 5,160 |
| 2014-09-26 | 504 | 516 | 503 | 511 | 16,678,000 | 5,110 |
| 2014-09-25 | 509 | 512 | 499 | 504 | 9,963,000 | 5,040 |
| 2014-09-24 | 494 | 516 | 492 | 506 | 29,687,000 | 5,060 |
| 2014-09-22 | 486 | 497 | 481 | 497 | 7,907,000 | 4,970 |
| 2014-09-19 | 484 | 491 | 481 | 486 | 6,896,000 | 4,860 |
| 2014-09-18 | 498 | 503 | 482 | 483 | 13,219,000 | 4,830 |
| 2014-09-17 | 488 | 498 | 485 | 495 | 12,150,000 | 4,950 |
| 2014-09-16 | 488 | 493 | 481 | 486 | 8,904,000 | 4,860 |
| 2014-09-12 | 479 | 489 | 479 | 487 | 10,457,000 | 4,870 |
| 2014-09-11 | 492 | 493 | 479 | 480 | 9,301,000 | 4,800 |
| 2014-09-10 | 492 | 495 | 478 | 490 | 18,019,000 | 4,900 |
| 2014-09-09 | 507 | 511 | 496 | 499 | 15,630,000 | 4,990 |
| 2014-09-08 | 492 | 513 | 485 | 512 | 23,381,000 | 5,120 |
| 2014-09-05 | 509 | 510 | 487 | 493 | 21,199,000 | 4,930 |
| 2014-09-04 | 519 | 524 | 505 | 505 | 19,175,000 | 5,050 |
| 2014-09-03 | 518 | 530 | 510 | 516 | 32,323,000 | 5,160 |
| 2014-09-02 | 532 | 534 | 510 | 518 | 34,954,000 | 5,180 |
| 2014-09-01 | 496 | 528 | 493 | 528 | 51,392,000 | 5,280 |
| 2014-08-29 | 504 | 509 | 490 | 494 | 23,737,000 | 4,940 |
| 2014-08-28 | 501 | 512 | 498 | 503 | 37,008,000 | 5,030 |
| 2014-08-27 | 495 | 513 | 494 | 501 | 62,415,000 | 5,010 |
| 2014-08-26 | 480 | 512 | 472 | 501 | 82,779,000 | 5,010 |
| 2014-08-25 | 465 | 485 | 464 | 481 | 31,557,000 | 4,810 |
| 2014-08-22 | 471 | 476 | 460 | 464 | 26,675,000 | 4,640 |
| 2014-08-21 | 476 | 487 | 461 | 479 | 62,571,000 | 4,790 |
| 2014-08-20 | 489 | 507 | 470 | 470 | 131,345,000 | 4,700 |
| 2014-08-19 | 463 | 475 | 456 | 466 | 62,906,000 | 4,660 |
| 2014-08-18 | 427 | 474 | 419 | 470 | 106,661,000 | 4,700 |
| 2014-08-15 | 428 | 434 | 415 | 419 | 30,290,000 | 4,190 |
| 2014-08-14 | 409 | 430 | 401 | 430 | 40,557,000 | 4,300 |
| 2014-08-13 | 396 | 401 | 385 | 401 | 5,877,000 | 4,010 |
| 2014-08-12 | 395 | 410 | 393 | 395 | 13,158,000 | 3,950 |
| 2014-08-11 | 398 | 400 | 391 | 394 | 7,713,000 | 3,940 |
| 2014-08-08 | 385 | 406 | 381 | 393 | 21,323,000 | 3,930 |
| 2014-08-07 | 375 | 384 | 371 | 383 | 6,189,000 | 3,830 |
| 2014-08-06 | 385 | 389 | 369 | 372 | 11,444,000 | 3,720 |
| 2014-08-05 | 391 | 397 | 381 | 381 | 6,553,000 | 3,810 |
| 2014-08-04 | 387 | 393 | 382 | 387 | 4,044,000 | 3,870 |
| 2014-08-01 | 380 | 394 | 380 | 387 | 6,944,000 | 3,870 |
| 2014-07-31 | 396 | 398 | 383 | 386 | 6,085,000 | 3,860 |
| 2014-07-30 | 401 | 401 | 387 | 390 | 8,976,000 | 3,900 |
| 2014-07-29 | 411 | 411 | 397 | 402 | 9,500,000 | 4,020 |
| 2014-07-28 | 405 | 418 | 403 | 408 | 11,199,000 | 4,080 |
| 2014-07-25 | 404 | 415 | 398 | 405 | 12,885,000 | 4,050 |
| 2014-07-24 | 397 | 423 | 396 | 401 | 25,103,000 | 4,010 |
| 2014-07-23 | 420 | 423 | 396 | 399 | 32,862,000 | 3,990 |
| 2014-07-22 | 417 | 454 | 407 | 412 | 277,683,000 | 4,120 |
| 2014-07-18 | 408 | 409 | 385 | 401 | 198,635,000 | 4,010 |
| 2014-07-17 | 332 | 404 | 332 | 404 | 284,072,000 | 4,040 |
| 2014-07-16 | 321 | 327 | 319 | 324 | 6,554,000 | 3,240 |
| 2014-07-15 | 329 | 330 | 319 | 321 | 16,638,000 | 3,210 |
| 2014-07-14 | 315 | 320 | 310 | 316 | 5,318,000 | 3,160 |
| 2014-07-11 | 309 | 317 | 309 | 315 | 2,922,000 | 3,150 |
| 2014-07-10 | 314 | 315 | 310 | 311 | 2,393,000 | 3,110 |
| 2014-07-09 | 316 | 321 | 313 | 316 | 2,721,000 | 3,160 |
| 2014-07-08 | 308 | 322 | 308 | 321 | 4,976,000 | 3,210 |
| 2014-07-07 | 310 | 312 | 307 | 308 | 2,205,000 | 3,080 |
| 2014-07-04 | 317 | 317 | 311 | 312 | 1,665,000 | 3,120 |
| 2014-07-03 | 318 | 319 | 312 | 314 | 2,895,000 | 3,140 |
| 2014-07-02 | 325 | 325 | 318 | 319 | 3,031,000 | 3,190 |
| 2014-07-01 | 323 | 324 | 316 | 320 | 4,977,000 | 3,200 |
| 2014-06-30 | 325 | 329 | 321 | 324 | 6,676,000 | 3,240 |
| 2014-06-27 | 316 | 330 | 311 | 327 | 17,603,000 | 3,270 |
| 2014-06-26 | 309 | 312 | 307 | 309 | 1,853,000 | 3,090 |
| 2014-06-25 | 310 | 315 | 309 | 310 | 2,491,000 | 3,100 |
| 2014-06-24 | 308 | 312 | 306 | 312 | 1,639,000 | 3,120 |
| 2014-06-23 | 315 | 315 | 309 | 311 | 1,417,000 | 3,110 |
| 2014-06-20 | 308 | 314 | 306 | 311 | 3,002,000 | 3,110 |
| 2014-06-19 | 304 | 310 | 303 | 309 | 1,986,000 | 3,090 |
| 2014-06-18 | 304 | 305 | 300 | 303 | 1,459,000 | 3,030 |
| 2014-06-17 | 306 | 307 | 303 | 303 | 874,000 | 3,030 |
| 2014-06-16 | 312 | 312 | 305 | 307 | 1,521,000 | 3,070 |
| 2014-06-13 | 304 | 309 | 304 | 308 | 1,256,000 | 3,080 |
| 2014-06-12 | 303 | 307 | 302 | 306 | 1,110,000 | 3,060 |
| 2014-06-11 | 300 | 307 | 300 | 305 | 1,772,000 | 3,050 |
| 2014-06-10 | 312 | 312 | 300 | 303 | 3,240,000 | 3,030 |
| 2014-06-09 | 317 | 320 | 311 | 313 | 4,991,000 | 3,130 |
| 2014-06-06 | 310 | 317 | 307 | 315 | 4,520,000 | 3,150 |
| 2014-06-05 | 312 | 313 | 306 | 309 | 3,467,000 | 3,090 |
| 2014-06-04 | 302 | 314 | 297 | 313 | 7,027,000 | 3,130 |
| 2014-06-03 | 305 | 305 | 298 | 301 | 2,233,000 | 3,010 |
| 2014-06-02 | 298 | 304 | 298 | 302 | 4,869,000 | 3,020 |
| 2014-05-30 | 294 | 296 | 288 | 290 | 1,642,000 | 2,900 |
| 2014-05-29 | 294 | 300 | 292 | 294 | 2,433,000 | 2,940 |
| 2014-05-28 | 279 | 296 | 279 | 294 | 4,223,000 | 2,940 |
| 2014-05-27 | 278 | 279 | 276 | 276 | 1,178,000 | 2,760 |
| 2014-05-26 | 276 | 279 | 276 | 278 | 640,000 | 2,780 |
| 2014-05-23 | 278 | 278 | 275 | 276 | 863,000 | 2,760 |
| 2014-05-22 | 273 | 276 | 270 | 276 | 1,197,000 | 2,760 |
| 2014-05-21 | 267 | 270 | 265 | 270 | 924,000 | 2,700 |
| 2014-05-20 | 267 | 271 | 267 | 268 | 1,633,000 | 2,680 |
| 2014-05-19 | 274 | 276 | 268 | 268 | 2,358,000 | 2,680 |
| 2014-05-16 | 276 | 280 | 272 | 275 | 1,779,000 | 2,750 |
| 2014-05-15 | 275 | 285 | 273 | 281 | 2,540,000 | 2,810 |
| 2014-05-14 | 272 | 277 | 271 | 271 | 1,191,000 | 2,710 |
| 2014-05-13 | 275 | 276 | 271 | 273 | 1,155,000 | 2,730 |
| 2014-05-12 | 281 | 281 | 271 | 271 | 1,778,000 | 2,710 |
| 2014-05-09 | 280 | 285 | 278 | 280 | 1,378,000 | 2,800 |
| 2014-05-08 | 288 | 289 | 282 | 283 | 1,398,000 | 2,830 |
| 2014-05-07 | 292 | 294 | 287 | 287 | 1,497,000 | 2,870 |
| 2014-05-02 | 293 | 298 | 290 | 297 | 1,130,000 | 2,970 |
| 2014-05-01 | 297 | 298 | 287 | 295 | 2,081,000 | 2,950 |
| 2014-04-30 | 297 | 302 | 295 | 298 | 1,844,000 | 2,980 |
| 2014-04-28 | 304 | 305 | 296 | 297 | 3,072,000 | 2,970 |
| 2014-04-25 | 303 | 308 | 300 | 305 | 3,182,000 | 3,050 |
| 2014-04-24 | 295 | 306 | 290 | 305 | 7,035,000 | 3,050 |
| 2014-04-23 | 289 | 291 | 286 | 290 | 1,651,000 | 2,900 |
| 2014-04-22 | 294 | 296 | 285 | 286 | 2,123,000 | 2,860 |
| 2014-04-21 | 298 | 301 | 294 | 295 | 6,459,000 | 2,950 |
| 2014-04-18 | 294 | 299 | 293 | 297 | 3,219,000 | 2,970 |
| 2014-04-17 | 289 | 296 | 287 | 294 | 3,927,000 | 2,940 |
| 2014-04-16 | 278 | 291 | 276 | 289 | 3,673,000 | 2,890 |
| 2014-04-15 | 272 | 278 | 270 | 278 | 1,650,000 | 2,780 |
| 2014-04-14 | 264 | 270 | 263 | 267 | 954,000 | 2,670 |
| 2014-04-11 | 265 | 269 | 262 | 266 | 1,574,000 | 2,660 |
| 2014-04-10 | 278 | 278 | 269 | 270 | 1,391,000 | 2,700 |
| 2014-04-09 | 271 | 272 | 267 | 270 | 1,305,000 | 2,700 |
| 2014-04-08 | 280 | 282 | 273 | 273 | 1,887,000 | 2,730 |
| 2014-04-07 | 288 | 289 | 282 | 283 | 1,873,000 | 2,830 |
| 2014-04-04 | 289 | 297 | 287 | 293 | 2,598,000 | 2,930 |
| 2014-04-03 | 290 | 293 | 287 | 290 | 2,235,000 | 2,900 |
| 2014-04-02 | 290 | 291 | 285 | 288 | 2,398,000 | 2,880 |
| 2014-04-01 | 279 | 291 | 276 | 289 | 3,909,000 | 2,890 |
| 2014-03-31 | 281 | 282 | 275 | 279 | 1,272,000 | 2,790 |
| 2014-03-28 | 268 | 280 | 267 | 278 | 1,493,000 | 2,780 |
| 2014-03-27 | 264 | 272 | 261 | 270 | 1,820,000 | 2,700 |
| 2014-03-26 | 271 | 274 | 262 | 264 | 1,357,000 | 2,640 |
| 2014-03-25 | 274 | 275 | 267 | 268 | 1,262,000 | 2,680 |
| 2014-03-24 | 264 | 277 | 264 | 276 | 2,487,000 | 2,760 |
| 2014-03-20 | 273 | 274 | 261 | 261 | 2,644,000 | 2,610 |
| 2014-03-19 | 281 | 283 | 271 | 274 | 1,750,000 | 2,740 |
| 2014-03-18 | 271 | 283 | 271 | 281 | 2,407,000 | 2,810 |
| 2014-03-17 | 271 | 276 | 267 | 267 | 2,479,000 | 2,670 |
| 2014-03-14 | 278 | 286 | 277 | 277 | 2,554,000 | 2,770 |
| 2014-03-13 | 285 | 289 | 281 | 285 | 2,689,000 | 2,850 |
| 2014-03-12 | 289 | 294 | 284 | 284 | 2,465,000 | 2,840 |
| 2014-03-11 | 304 | 305 | 290 | 293 | 4,273,000 | 2,930 |
| 2014-03-10 | 291 | 301 | 289 | 299 | 6,185,000 | 2,990 |
| 2014-03-07 | 295 | 297 | 284 | 291 | 8,013,000 | 2,910 |
| 2014-03-06 | 265 | 275 | 264 | 275 | 2,209,000 | 2,750 |
| 2014-03-05 | 265 | 269 | 265 | 266 | 1,385,000 | 2,660 |
| 2014-03-04 | 256 | 265 | 255 | 265 | 1,614,000 | 2,650 |
| 2014-03-03 | 262 | 262 | 257 | 259 | 1,961,000 | 2,590 |
| 2014-02-28 | 265 | 266 | 260 | 264 | 1,697,000 | 2,640 |
| 2014-02-27 | 271 | 271 | 265 | 265 | 1,542,000 | 2,650 |
| 2014-02-26 | 265 | 274 | 265 | 271 | 3,760,000 | 2,710 |
| 2014-02-25 | 269 | 270 | 264 | 267 | 1,755,000 | 2,670 |
| 2014-02-24 | 268 | 271 | 266 | 268 | 1,906,000 | 2,680 |
| 2014-02-21 | 270 | 272 | 267 | 271 | 912,000 | 2,710 |
| 2014-02-20 | 270 | 273 | 267 | 269 | 1,240,000 | 2,690 |
| 2014-02-19 | 273 | 279 | 270 | 272 | 1,078,000 | 2,720 |
| 2014-02-18 | 270 | 277 | 266 | 275 | 1,745,000 | 2,750 |
| 2014-02-17 | 268 | 274 | 262 | 272 | 1,961,000 | 2,720 |
| 2014-02-14 | 276 | 278 | 265 | 269 | 2,384,000 | 2,690 |
| 2014-02-13 | 280 | 285 | 276 | 276 | 1,617,000 | 2,760 |
| 2014-02-12 | 289 | 291 | 279 | 280 | 1,792,000 | 2,800 |
| 2014-02-10 | 283 | 287 | 279 | 287 | 1,726,000 | 2,870 |
| 2014-02-07 | 276 | 280 | 273 | 279 | 2,263,000 | 2,790 |
| 2014-02-06 | 262 | 280 | 261 | 274 | 3,140,000 | 2,740 |
| 2014-02-05 | 269 | 272 | 257 | 262 | 4,185,000 | 2,620 |
| 2014-02-04 | 261 | 267 | 255 | 261 | 7,252,000 | 2,610 |
| 2014-02-03 | 279 | 283 | 273 | 275 | 3,004,000 | 2,750 |
| 2014-01-31 | 290 | 292 | 282 | 286 | 2,076,000 | 2,860 |
| 2014-01-30 | 288 | 289 | 284 | 289 | 1,857,000 | 2,890 |
| 2014-01-29 | 290 | 294 | 289 | 293 | 2,070,000 | 2,930 |
| 2014-01-28 | 294 | 296 | 286 | 286 | 3,407,000 | 2,860 |
| 2014-01-27 | 290 | 298 | 290 | 292 | 3,700,000 | 2,920 |
| 2014-01-24 | 300 | 304 | 298 | 302 | 3,447,000 | 3,020 |
| 2014-01-23 | 308 | 313 | 303 | 303 | 5,078,000 | 3,030 |
| 2014-01-22 | 304 | 305 | 301 | 303 | 2,154,000 | 3,030 |
| 2014-01-21 | 307 | 309 | 303 | 305 | 1,911,000 | 3,050 |
| 2014-01-20 | 309 | 314 | 307 | 307 | 3,093,000 | 3,070 |
| 2014-01-17 | 302 | 311 | 301 | 307 | 3,975,000 | 3,070 |
| 2014-01-16 | 308 | 308 | 301 | 303 | 2,489,000 | 3,030 |
| 2014-01-15 | 309 | 310 | 303 | 306 | 2,098,000 | 3,060 |
| 2014-01-14 | 302 | 312 | 300 | 304 | 3,356,000 | 3,040 |
| 2014-01-10 | 310 | 314 | 304 | 310 | 4,205,000 | 3,100 |
| 2014-01-09 | 314 | 315 | 309 | 310 | 2,642,000 | 3,100 |
| 2014-01-08 | 316 | 319 | 313 | 315 | 3,648,000 | 3,150 |
| 2014-01-07 | 324 | 335 | 308 | 312 | 14,915,000 | 3,120 |
| 2014-01-06 | 318 | 324 | 314 | 321 | 9,985,000 | 3,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
