1815 鉄建建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 303 | 308 | 300 | 301 | 799,000 | 3,010 |
| 2015-12-29 | 298 | 302 | 290 | 300 | 1,255,000 | 3,000 |
| 2015-12-28 | 286 | 297 | 286 | 295 | 934,000 | 2,950 |
| 2015-12-25 | 292 | 295 | 281 | 282 | 1,907,000 | 2,820 |
| 2015-12-24 | 288 | 303 | 288 | 294 | 4,038,000 | 2,940 |
| 2015-12-22 | 285 | 286 | 278 | 280 | 1,832,000 | 2,800 |
| 2015-12-21 | 285 | 286 | 283 | 284 | 1,328,000 | 2,840 |
| 2015-12-18 | 293 | 294 | 290 | 290 | 1,156,000 | 2,900 |
| 2015-12-17 | 297 | 298 | 293 | 293 | 1,051,000 | 2,930 |
| 2015-12-16 | 296 | 297 | 293 | 294 | 681,000 | 2,940 |
| 2015-12-15 | 297 | 300 | 292 | 292 | 1,262,000 | 2,920 |
| 2015-12-14 | 299 | 300 | 296 | 298 | 997,000 | 2,980 |
| 2015-12-11 | 299 | 305 | 299 | 300 | 1,759,000 | 3,000 |
| 2015-12-10 | 299 | 304 | 299 | 301 | 972,000 | 3,010 |
| 2015-12-09 | 301 | 303 | 301 | 302 | 812,000 | 3,020 |
| 2015-12-08 | 306 | 308 | 303 | 304 | 974,000 | 3,040 |
| 2015-12-07 | 314 | 314 | 309 | 309 | 1,017,000 | 3,090 |
| 2015-12-04 | 311 | 314 | 310 | 311 | 945,000 | 3,110 |
| 2015-12-03 | 319 | 322 | 315 | 316 | 1,171,000 | 3,160 |
| 2015-12-02 | 319 | 324 | 316 | 319 | 1,278,000 | 3,190 |
| 2015-12-01 | 310 | 318 | 310 | 318 | 963,000 | 3,180 |
| 2015-11-30 | 314 | 316 | 313 | 315 | 640,000 | 3,150 |
| 2015-11-27 | 320 | 322 | 317 | 317 | 827,000 | 3,170 |
| 2015-11-26 | 320 | 324 | 320 | 321 | 1,026,000 | 3,210 |
| 2015-11-25 | 328 | 328 | 322 | 323 | 625,000 | 3,230 |
| 2015-11-24 | 329 | 331 | 326 | 328 | 988,000 | 3,280 |
| 2015-11-20 | 322 | 327 | 322 | 326 | 461,000 | 3,260 |
| 2015-11-19 | 326 | 326 | 321 | 324 | 993,000 | 3,240 |
| 2015-11-18 | 328 | 330 | 322 | 322 | 883,000 | 3,220 |
| 2015-11-17 | 332 | 333 | 329 | 330 | 769,000 | 3,300 |
| 2015-11-16 | 334 | 335 | 329 | 329 | 1,198,000 | 3,290 |
| 2015-11-13 | 338 | 342 | 336 | 341 | 984,000 | 3,410 |
| 2015-11-12 | 344 | 344 | 338 | 343 | 936,000 | 3,430 |
| 2015-11-11 | 338 | 343 | 336 | 342 | 1,596,000 | 3,420 |
| 2015-11-10 | 334 | 338 | 330 | 338 | 1,258,000 | 3,380 |
| 2015-11-09 | 330 | 332 | 325 | 331 | 686,000 | 3,310 |
| 2015-11-06 | 320 | 327 | 318 | 325 | 865,000 | 3,250 |
| 2015-11-05 | 316 | 324 | 315 | 320 | 799,000 | 3,200 |
| 2015-11-04 | 336 | 338 | 316 | 317 | 1,370,000 | 3,170 |
| 2015-11-02 | 336 | 339 | 333 | 333 | 842,000 | 3,330 |
| 2015-10-30 | 339 | 344 | 337 | 339 | 1,908,000 | 3,390 |
| 2015-10-29 | 334 | 343 | 331 | 340 | 5,284,000 | 3,400 |
| 2015-10-28 | 321 | 323 | 319 | 320 | 460,000 | 3,200 |
| 2015-10-27 | 326 | 327 | 320 | 321 | 704,000 | 3,210 |
| 2015-10-26 | 328 | 331 | 328 | 329 | 524,000 | 3,290 |
| 2015-10-23 | 331 | 331 | 325 | 328 | 713,000 | 3,280 |
| 2015-10-22 | 326 | 331 | 322 | 323 | 461,000 | 3,230 |
| 2015-10-21 | 323 | 329 | 321 | 328 | 644,000 | 3,280 |
| 2015-10-20 | 334 | 334 | 323 | 324 | 853,000 | 3,240 |
| 2015-10-19 | 332 | 334 | 326 | 334 | 869,000 | 3,340 |
| 2015-10-16 | 335 | 338 | 327 | 328 | 833,000 | 3,280 |
| 2015-10-15 | 319 | 338 | 319 | 335 | 977,000 | 3,350 |
| 2015-10-14 | 338 | 340 | 326 | 326 | 1,624,000 | 3,260 |
| 2015-10-13 | 332 | 338 | 329 | 337 | 2,018,000 | 3,370 |
| 2015-10-09 | 310 | 325 | 309 | 325 | 1,617,000 | 3,250 |
| 2015-10-08 | 305 | 311 | 305 | 307 | 626,000 | 3,070 |
| 2015-10-07 | 304 | 307 | 301 | 306 | 620,000 | 3,060 |
| 2015-10-06 | 309 | 311 | 303 | 303 | 667,000 | 3,030 |
| 2015-10-05 | 301 | 307 | 300 | 306 | 541,000 | 3,060 |
| 2015-10-02 | 300 | 305 | 297 | 299 | 728,000 | 2,990 |
| 2015-10-01 | 300 | 304 | 298 | 302 | 600,000 | 3,020 |
| 2015-09-30 | 299 | 304 | 297 | 303 | 645,000 | 3,030 |
| 2015-09-29 | 302 | 304 | 295 | 296 | 986,000 | 2,960 |
| 2015-09-28 | 302 | 309 | 300 | 308 | 548,000 | 3,080 |
| 2015-09-25 | 300 | 303 | 296 | 301 | 1,370,000 | 3,010 |
| 2015-09-24 | 303 | 306 | 300 | 300 | 892,000 | 3,000 |
| 2015-09-18 | 313 | 315 | 308 | 310 | 860,000 | 3,100 |
| 2015-09-17 | 314 | 319 | 311 | 318 | 870,000 | 3,180 |
| 2015-09-16 | 315 | 315 | 311 | 314 | 522,000 | 3,140 |
| 2015-09-15 | 315 | 320 | 311 | 311 | 578,000 | 3,110 |
| 2015-09-14 | 322 | 323 | 315 | 318 | 581,000 | 3,180 |
| 2015-09-11 | 320 | 328 | 319 | 320 | 1,075,000 | 3,200 |
| 2015-09-10 | 313 | 330 | 313 | 328 | 795,000 | 3,280 |
| 2015-09-09 | 322 | 322 | 312 | 322 | 862,000 | 3,220 |
| 2015-09-08 | 317 | 321 | 306 | 308 | 1,109,000 | 3,080 |
| 2015-09-07 | 322 | 324 | 312 | 317 | 1,331,000 | 3,170 |
| 2015-09-04 | 331 | 332 | 320 | 328 | 1,165,000 | 3,280 |
| 2015-09-03 | 336 | 341 | 328 | 328 | 1,201,000 | 3,280 |
| 2015-09-02 | 323 | 339 | 322 | 328 | 1,831,000 | 3,280 |
| 2015-09-01 | 341 | 351 | 335 | 335 | 2,852,000 | 3,350 |
| 2015-08-31 | 339 | 349 | 332 | 344 | 2,299,000 | 3,440 |
| 2015-08-28 | 336 | 344 | 334 | 339 | 2,109,000 | 3,390 |
| 2015-08-27 | 324 | 335 | 324 | 327 | 2,707,000 | 3,270 |
| 2015-08-26 | 321 | 326 | 311 | 318 | 2,775,000 | 3,180 |
| 2015-08-25 | 304 | 334 | 295 | 311 | 3,696,000 | 3,110 |
| 2015-08-24 | 350 | 362 | 326 | 327 | 3,321,000 | 3,270 |
| 2015-08-21 | 377 | 379 | 365 | 366 | 2,263,000 | 3,660 |
| 2015-08-20 | 383 | 390 | 382 | 385 | 1,621,000 | 3,850 |
| 2015-08-19 | 385 | 396 | 379 | 383 | 4,800,000 | 3,830 |
| 2015-08-18 | 368 | 388 | 367 | 386 | 4,506,000 | 3,860 |
| 2015-08-17 | 368 | 368 | 362 | 368 | 702,000 | 3,680 |
| 2015-08-14 | 374 | 376 | 363 | 367 | 1,369,000 | 3,670 |
| 2015-08-13 | 370 | 375 | 367 | 372 | 1,503,000 | 3,720 |
| 2015-08-12 | 363 | 373 | 362 | 367 | 1,509,000 | 3,670 |
| 2015-08-11 | 370 | 370 | 364 | 368 | 1,549,000 | 3,680 |
| 2015-08-10 | 359 | 365 | 357 | 360 | 2,382,000 | 3,600 |
| 2015-08-07 | 370 | 377 | 363 | 377 | 2,085,000 | 3,770 |
| 2015-08-06 | 376 | 377 | 367 | 371 | 3,457,000 | 3,710 |
| 2015-08-05 | 336 | 373 | 336 | 368 | 4,485,000 | 3,680 |
| 2015-08-04 | 336 | 338 | 332 | 338 | 662,000 | 3,380 |
| 2015-08-03 | 338 | 341 | 334 | 336 | 741,000 | 3,360 |
| 2015-07-31 | 337 | 339 | 332 | 338 | 1,468,000 | 3,380 |
| 2015-07-30 | 343 | 346 | 340 | 340 | 606,000 | 3,400 |
| 2015-07-29 | 347 | 347 | 341 | 342 | 618,000 | 3,420 |
| 2015-07-28 | 336 | 349 | 336 | 347 | 843,000 | 3,470 |
| 2015-07-27 | 348 | 348 | 340 | 342 | 720,000 | 3,420 |
| 2015-07-24 | 351 | 353 | 348 | 349 | 536,000 | 3,490 |
| 2015-07-23 | 355 | 356 | 349 | 352 | 551,000 | 3,520 |
| 2015-07-22 | 355 | 358 | 354 | 355 | 489,000 | 3,550 |
| 2015-07-21 | 356 | 359 | 354 | 354 | 479,000 | 3,540 |
| 2015-07-17 | 355 | 359 | 354 | 356 | 532,000 | 3,560 |
| 2015-07-16 | 357 | 358 | 354 | 356 | 627,000 | 3,560 |
| 2015-07-15 | 358 | 362 | 355 | 357 | 877,000 | 3,570 |
| 2015-07-14 | 357 | 360 | 354 | 358 | 945,000 | 3,580 |
| 2015-07-13 | 350 | 355 | 349 | 353 | 679,000 | 3,530 |
| 2015-07-10 | 348 | 352 | 346 | 347 | 1,308,000 | 3,470 |
| 2015-07-09 | 340 | 347 | 323 | 346 | 2,312,000 | 3,460 |
| 2015-07-08 | 368 | 369 | 353 | 356 | 1,383,000 | 3,560 |
| 2015-07-07 | 369 | 373 | 367 | 368 | 555,000 | 3,680 |
| 2015-07-06 | 366 | 372 | 366 | 367 | 563,000 | 3,670 |
| 2015-07-03 | 376 | 376 | 371 | 374 | 679,000 | 3,740 |
| 2015-07-02 | 375 | 377 | 373 | 375 | 939,000 | 3,750 |
| 2015-07-01 | 365 | 372 | 364 | 371 | 669,000 | 3,710 |
| 2015-06-30 | 361 | 365 | 361 | 364 | 707,000 | 3,640 |
| 2015-06-29 | 360 | 367 | 360 | 363 | 1,310,000 | 3,630 |
| 2015-06-26 | 378 | 379 | 372 | 375 | 1,477,000 | 3,750 |
| 2015-06-25 | 381 | 382 | 378 | 379 | 617,000 | 3,790 |
| 2015-06-24 | 385 | 385 | 382 | 383 | 757,000 | 3,830 |
| 2015-06-23 | 383 | 384 | 381 | 383 | 680,000 | 3,830 |
| 2015-06-22 | 378 | 382 | 378 | 382 | 767,000 | 3,820 |
| 2015-06-19 | 378 | 380 | 378 | 379 | 787,000 | 3,790 |
| 2015-06-18 | 386 | 386 | 377 | 378 | 1,443,000 | 3,780 |
| 2015-06-17 | 391 | 391 | 386 | 388 | 1,254,000 | 3,880 |
| 2015-06-16 | 391 | 393 | 385 | 391 | 2,304,000 | 3,910 |
| 2015-06-15 | 397 | 398 | 392 | 395 | 1,912,000 | 3,950 |
| 2015-06-12 | 401 | 401 | 397 | 398 | 924,000 | 3,980 |
| 2015-06-11 | 399 | 401 | 397 | 400 | 921,000 | 4,000 |
| 2015-06-10 | 401 | 402 | 397 | 397 | 1,298,000 | 3,970 |
| 2015-06-09 | 405 | 412 | 400 | 401 | 3,644,000 | 4,010 |
| 2015-06-08 | 402 | 405 | 401 | 403 | 1,165,000 | 4,030 |
| 2015-06-05 | 400 | 402 | 399 | 401 | 681,000 | 4,010 |
| 2015-06-04 | 403 | 404 | 401 | 403 | 934,000 | 4,030 |
| 2015-06-03 | 402 | 405 | 399 | 400 | 1,217,000 | 4,000 |
| 2015-06-02 | 402 | 406 | 401 | 404 | 1,322,000 | 4,040 |
| 2015-06-01 | 397 | 404 | 396 | 403 | 2,003,000 | 4,030 |
| 2015-05-29 | 399 | 400 | 397 | 398 | 919,000 | 3,980 |
| 2015-05-28 | 399 | 401 | 397 | 399 | 1,080,000 | 3,990 |
| 2015-05-27 | 400 | 402 | 398 | 399 | 693,000 | 3,990 |
| 2015-05-26 | 400 | 403 | 400 | 402 | 793,000 | 4,020 |
| 2015-05-25 | 405 | 406 | 400 | 400 | 1,235,000 | 4,000 |
| 2015-05-22 | 400 | 403 | 399 | 401 | 1,120,000 | 4,010 |
| 2015-05-21 | 400 | 403 | 398 | 399 | 956,000 | 3,990 |
| 2015-05-20 | 403 | 404 | 400 | 402 | 663,000 | 4,020 |
| 2015-05-19 | 401 | 403 | 399 | 403 | 955,000 | 4,030 |
| 2015-05-18 | 401 | 402 | 398 | 400 | 1,046,000 | 4,000 |
| 2015-05-15 | 408 | 408 | 398 | 400 | 1,536,000 | 4,000 |
| 2015-05-14 | 404 | 411 | 402 | 407 | 1,426,000 | 4,070 |
| 2015-05-13 | 404 | 405 | 400 | 402 | 1,121,000 | 4,020 |
| 2015-05-12 | 400 | 404 | 400 | 403 | 589,000 | 4,030 |
| 2015-05-11 | 405 | 406 | 400 | 400 | 646,000 | 4,000 |
| 2015-05-08 | 397 | 401 | 396 | 401 | 700,000 | 4,010 |
| 2015-05-07 | 398 | 399 | 396 | 396 | 785,000 | 3,960 |
| 2015-05-01 | 400 | 403 | 398 | 400 | 1,253,000 | 4,000 |
| 2015-04-30 | 407 | 409 | 400 | 402 | 1,072,000 | 4,020 |
| 2015-04-28 | 412 | 412 | 406 | 407 | 870,000 | 4,070 |
| 2015-04-27 | 417 | 417 | 411 | 414 | 1,270,000 | 4,140 |
| 2015-04-24 | 403 | 418 | 397 | 417 | 3,352,000 | 4,170 |
| 2015-04-23 | 409 | 410 | 406 | 409 | 1,055,000 | 4,090 |
| 2015-04-22 | 409 | 415 | 407 | 411 | 1,270,000 | 4,110 |
| 2015-04-21 | 408 | 410 | 402 | 407 | 931,000 | 4,070 |
| 2015-04-20 | 408 | 412 | 405 | 407 | 1,025,000 | 4,070 |
| 2015-04-17 | 421 | 421 | 410 | 412 | 1,310,000 | 4,120 |
| 2015-04-16 | 419 | 421 | 416 | 421 | 1,084,000 | 4,210 |
| 2015-04-15 | 419 | 425 | 418 | 422 | 1,933,000 | 4,220 |
| 2015-04-14 | 409 | 420 | 407 | 420 | 1,814,000 | 4,200 |
| 2015-04-13 | 410 | 412 | 407 | 408 | 957,000 | 4,080 |
| 2015-04-10 | 405 | 409 | 404 | 408 | 835,000 | 4,080 |
| 2015-04-09 | 411 | 413 | 405 | 405 | 921,000 | 4,050 |
| 2015-04-08 | 403 | 414 | 403 | 412 | 1,751,000 | 4,120 |
| 2015-04-07 | 398 | 402 | 397 | 402 | 1,191,000 | 4,020 |
| 2015-04-06 | 399 | 401 | 396 | 398 | 1,311,000 | 3,980 |
| 2015-04-03 | 404 | 408 | 401 | 403 | 961,000 | 4,030 |
| 2015-04-02 | 404 | 408 | 403 | 405 | 867,000 | 4,050 |
| 2015-04-01 | 407 | 411 | 404 | 406 | 1,520,000 | 4,060 |
| 2015-03-31 | 404 | 417 | 404 | 414 | 2,063,000 | 4,140 |
| 2015-03-30 | 407 | 408 | 400 | 404 | 2,065,000 | 4,040 |
| 2015-03-27 | 419 | 421 | 410 | 413 | 2,137,000 | 4,130 |
| 2015-03-26 | 424 | 424 | 420 | 421 | 1,020,000 | 4,210 |
| 2015-03-25 | 431 | 432 | 424 | 424 | 1,523,000 | 4,240 |
| 2015-03-24 | 422 | 433 | 419 | 431 | 2,398,000 | 4,310 |
| 2015-03-23 | 427 | 427 | 422 | 423 | 1,012,000 | 4,230 |
| 2015-03-20 | 424 | 427 | 423 | 425 | 825,000 | 4,250 |
| 2015-03-19 | 426 | 427 | 423 | 425 | 1,019,000 | 4,250 |
| 2015-03-18 | 429 | 433 | 426 | 427 | 1,697,000 | 4,270 |
| 2015-03-17 | 429 | 430 | 428 | 428 | 1,210,000 | 4,280 |
| 2015-03-16 | 430 | 432 | 428 | 430 | 1,015,000 | 4,300 |
| 2015-03-13 | 436 | 437 | 429 | 430 | 1,844,000 | 4,300 |
| 2015-03-12 | 439 | 441 | 433 | 434 | 1,372,000 | 4,340 |
| 2015-03-11 | 427 | 442 | 427 | 438 | 2,343,000 | 4,380 |
| 2015-03-10 | 432 | 434 | 428 | 430 | 1,392,000 | 4,300 |
| 2015-03-09 | 434 | 438 | 431 | 433 | 1,312,000 | 4,330 |
| 2015-03-06 | 440 | 440 | 435 | 437 | 1,167,000 | 4,370 |
| 2015-03-05 | 437 | 442 | 435 | 437 | 841,000 | 4,370 |
| 2015-03-04 | 438 | 439 | 435 | 438 | 1,683,000 | 4,380 |
| 2015-03-03 | 443 | 449 | 442 | 443 | 1,573,000 | 4,430 |
| 2015-03-02 | 447 | 451 | 443 | 444 | 1,936,000 | 4,440 |
| 2015-02-27 | 455 | 458 | 449 | 453 | 2,363,000 | 4,530 |
| 2015-02-26 | 462 | 463 | 457 | 458 | 1,973,000 | 4,580 |
| 2015-02-25 | 458 | 467 | 458 | 463 | 2,986,000 | 4,630 |
| 2015-02-24 | 457 | 462 | 454 | 459 | 1,880,000 | 4,590 |
| 2015-02-23 | 465 | 465 | 457 | 459 | 1,699,000 | 4,590 |
| 2015-02-20 | 448 | 461 | 447 | 460 | 4,164,000 | 4,600 |
| 2015-02-19 | 449 | 451 | 445 | 450 | 1,481,000 | 4,500 |
| 2015-02-18 | 454 | 455 | 448 | 449 | 1,373,000 | 4,490 |
| 2015-02-17 | 443 | 454 | 441 | 452 | 1,715,000 | 4,520 |
| 2015-02-16 | 452 | 453 | 442 | 444 | 1,824,000 | 4,440 |
| 2015-02-13 | 442 | 452 | 441 | 448 | 2,510,000 | 4,480 |
| 2015-02-12 | 437 | 443 | 433 | 441 | 2,010,000 | 4,410 |
| 2015-02-10 | 434 | 434 | 428 | 429 | 1,088,000 | 4,290 |
| 2015-02-09 | 429 | 438 | 427 | 432 | 1,444,000 | 4,320 |
| 2015-02-06 | 433 | 434 | 424 | 426 | 1,419,000 | 4,260 |
| 2015-02-05 | 432 | 437 | 428 | 429 | 1,221,000 | 4,290 |
| 2015-02-04 | 433 | 434 | 428 | 434 | 1,767,000 | 4,340 |
| 2015-02-03 | 441 | 442 | 426 | 430 | 3,109,000 | 4,300 |
| 2015-02-02 | 446 | 448 | 438 | 441 | 2,386,000 | 4,410 |
| 2015-01-30 | 449 | 452 | 446 | 447 | 1,271,000 | 4,470 |
| 2015-01-29 | 453 | 454 | 447 | 448 | 1,738,000 | 4,480 |
| 2015-01-28 | 450 | 457 | 450 | 455 | 1,261,000 | 4,550 |
| 2015-01-27 | 450 | 453 | 448 | 453 | 1,171,000 | 4,530 |
| 2015-01-26 | 449 | 455 | 448 | 450 | 842,000 | 4,500 |
| 2015-01-23 | 454 | 454 | 447 | 451 | 1,619,000 | 4,510 |
| 2015-01-22 | 459 | 460 | 449 | 452 | 1,724,000 | 4,520 |
| 2015-01-21 | 456 | 464 | 453 | 460 | 1,397,000 | 4,600 |
| 2015-01-20 | 454 | 458 | 454 | 458 | 1,200,000 | 4,580 |
| 2015-01-19 | 464 | 464 | 450 | 455 | 2,503,000 | 4,550 |
| 2015-01-16 | 458 | 460 | 450 | 456 | 2,759,000 | 4,560 |
| 2015-01-15 | 452 | 462 | 452 | 462 | 2,155,000 | 4,620 |
| 2015-01-14 | 449 | 456 | 448 | 452 | 3,058,000 | 4,520 |
| 2015-01-13 | 452 | 453 | 449 | 452 | 1,870,000 | 4,520 |
| 2015-01-09 | 465 | 466 | 454 | 455 | 3,279,000 | 4,550 |
| 2015-01-08 | 463 | 465 | 458 | 463 | 1,772,000 | 4,630 |
| 2015-01-07 | 460 | 463 | 456 | 459 | 2,255,000 | 4,590 |
| 2015-01-06 | 461 | 466 | 457 | 460 | 3,204,000 | 4,600 |
| 2015-01-05 | 464 | 469 | 462 | 468 | 2,121,000 | 4,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
