1. HOME >
  2. 株価時系列 >
  3. 1815 >
  4. 2016年

1815 鉄建建設(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30339344338343617,0003,430
2016-12-29346347340341788,0003,410
2016-12-28338349338348794,0003,480
2016-12-273413423373381,395,0003,380
2016-12-26344344341343659,0003,430
2016-12-22349350344344918,0003,440
2016-12-21360360350352914,0003,520
2016-12-20352358351357933,0003,570
2016-12-19352353348349684,0003,490
2016-12-16354358353353829,0003,530
2016-12-153623623543541,127,0003,540
2016-12-143663673583601,173,0003,600
2016-12-13361367360365864,0003,650
2016-12-123723723603651,277,0003,650
2016-12-093733753673691,615,0003,690
2016-12-083623743593733,683,0003,730
2016-12-073453583443562,541,0003,560
2016-12-06341345341342703,0003,420
2016-12-05342345341342722,0003,420
2016-12-02350352347348832,0003,480
2016-12-013543553503511,598,0003,510
2016-11-303473523453511,383,0003,510
2016-11-29350351346347587,0003,470
2016-11-283403513403501,149,0003,500
2016-11-253523523423441,320,0003,440
2016-11-24354354350351826,0003,510
2016-11-223513523463511,189,0003,510
2016-11-213493533483532,038,0003,530
2016-11-183413483413482,443,0003,480
2016-11-17332337331337920,0003,370
2016-11-16333334331333877,0003,330
2016-11-15333333328332631,0003,320
2016-11-14326333325332828,0003,320
2016-11-113343343273311,215,0003,310
2016-11-103253283173261,392,0003,260
2016-11-093283312993062,476,0003,060
2016-11-08333334326326932,0003,260
2016-11-073253323253301,041,0003,300
2016-11-043233263193201,272,0003,200
2016-11-023343353283281,395,0003,280
2016-11-01342343337340771,0003,400
2016-10-313483503403422,025,0003,420
2016-10-283433453393431,439,0003,430
2016-10-273423463363432,088,0003,430
2016-10-263333443313434,306,0003,430
2016-10-25324326323324676,0003,240
2016-10-24320324319323696,0003,230
2016-10-21324324318319982,0003,190
2016-10-20324326322323970,0003,230
2016-10-193163273153261,418,0003,260
2016-10-18315317313316580,0003,160
2016-10-17317318313315678,0003,150
2016-10-14315318314316673,0003,160
2016-10-13320320315317437,0003,170
2016-10-12317322317319632,0003,190
2016-10-11320324317321904,0003,210
2016-10-07317319314316628,0003,160
2016-10-06322323317317760,0003,170
2016-10-05318321316320613,0003,200
2016-10-04312319311318988,0003,180
2016-10-03314314309310906,0003,100
2016-09-30313316311311759,0003,110
2016-09-29323323316318862,0003,180
2016-09-28321323319322328,0003,220
2016-09-27316323315323540,0003,230
2016-09-26328328320322711,0003,220
2016-09-23324327319326671,0003,260
2016-09-21313322310321673,0003,210
2016-09-20312317309312586,0003,120
2016-09-16314319311314698,0003,140
2016-09-15319319313314867,0003,140
2016-09-14325327322323671,0003,230
2016-09-13330331327328636,0003,280
2016-09-12329334327327976,0003,270
2016-09-093373413353361,199,0003,360
2016-09-083493493353371,374,0003,370
2016-09-073473523423452,559,0003,450
2016-09-063313533293524,349,0003,520
2016-09-053283343283311,219,0003,310
2016-09-02327332325328815,0003,280
2016-09-013293293263271,196,0003,270
2016-08-313293323243291,348,0003,290
2016-08-30331332328332718,0003,320
2016-08-29336339331332995,0003,320
2016-08-263363363273281,228,0003,280
2016-08-25340341336338717,0003,380
2016-08-24345345338340840,0003,400
2016-08-233443503393411,475,0003,410
2016-08-22340346340345899,0003,450
2016-08-193403433363391,138,0003,390
2016-08-183433493403411,415,0003,410
2016-08-173463493443471,287,0003,470
2016-08-163573583453462,098,0003,460
2016-08-15364364359360574,0003,600
2016-08-123633673583631,538,0003,630
2016-08-103593623533601,996,0003,600
2016-08-093563653533641,625,0003,640
2016-08-083573613463552,422,0003,550
2016-08-053653703553571,993,0003,570
2016-08-043683733593662,587,0003,660
2016-08-033713733633653,188,0003,650
2016-08-023833843733782,645,0003,780
2016-08-013853933783827,126,0003,820
2016-07-293723833623825,556,0003,820
2016-07-283693733653702,425,0003,700
2016-07-273683763633713,899,0003,710
2016-07-263713783543625,087,0003,620
2016-07-253803883693756,000,0003,750
2016-07-223713813683818,152,0003,810
2016-07-2137038336537513,206,0003,750
2016-07-203283453263445,015,0003,440
2016-07-193233323213312,942,0003,310
2016-07-153203213133151,321,0003,150
2016-07-143103223093191,778,0003,190
2016-07-133293293113133,153,0003,130
2016-07-123193343103168,464,0003,160
2016-07-112863102853052,150,0003,050
2016-07-08280281274275737,0002,750
2016-07-07283285278279479,0002,790
2016-07-06288289280285655,0002,850
2016-07-05293295291293351,0002,930
2016-07-04293297293294499,0002,940
2016-07-01298298290293515,0002,930
2016-06-30298299293293609,0002,930
2016-06-29291294288293837,0002,930
2016-06-282782892762861,024,0002,860
2016-06-272692842682821,018,0002,820
2016-06-242942942582661,474,0002,660
2016-06-23281286281286470,0002,860
2016-06-22286288281284629,0002,840
2016-06-21281289279289732,0002,890
2016-06-20280285279280827,0002,800
2016-06-17280283276277602,0002,770
2016-06-16287289275276733,0002,760
2016-06-15283292282286786,0002,860
2016-06-142872912782851,061,0002,850
2016-06-133013012862881,254,0002,880
2016-06-10305306302305476,0003,050
2016-06-09303306302305346,0003,050
2016-06-08304306303306763,0003,060
2016-06-07306309303304550,0003,040
2016-06-06301309301305659,0003,050
2016-06-03302309302308630,0003,080
2016-06-023093093003021,144,0003,020
2016-06-013163173113111,087,0003,110
2016-05-31320320316318924,0003,180
2016-05-303213263163192,551,0003,190
2016-05-273153183103151,663,0003,150
2016-05-263043213043143,561,0003,140
2016-05-25302304300302849,0003,020
2016-05-242953012952981,202,0002,980
2016-05-23296298292297988,0002,970
2016-05-20292295289293531,0002,930
2016-05-19293294289292563,0002,920
2016-05-182922972892921,202,0002,920
2016-05-172892932872921,180,0002,920
2016-05-162932932852892,866,0002,890
2016-05-13276276268268623,0002,680
2016-05-12275279273278412,0002,780
2016-05-11280280273276429,0002,760
2016-05-10275278272277380,0002,770
2016-05-09263273263271303,0002,710
2016-05-06267271263264562,0002,640
2016-05-02261269261266476,0002,660
2016-04-28282286272275873,0002,750
2016-04-27281284277281510,0002,810
2016-04-26280284272277704,0002,770
2016-04-25286287281283517,0002,830
2016-04-222812862782861,026,0002,860
2016-04-21289290284287780,0002,870
2016-04-20291293283286838,0002,860
2016-04-192932932872921,398,0002,920
2016-04-182862922822901,694,0002,900
2016-04-15285289280282883,0002,820
2016-04-142792842772821,220,0002,820
2016-04-13270275270274709,0002,740
2016-04-12266273266269839,0002,690
2016-04-11262266258266495,0002,660
2016-04-08255264249260883,0002,600
2016-04-07252260251257523,0002,570
2016-04-06246256245254587,0002,540
2016-04-052582602492501,126,0002,500
2016-04-04257261254257705,0002,570
2016-04-012702712562601,378,0002,600
2016-03-31275277271271936,0002,710
2016-03-302752782702752,434,0002,750
2016-03-29281296281295607,0002,950
2016-03-28286290282285562,0002,850
2016-03-252962962832871,141,0002,870
2016-03-24292295290290859,0002,900
2016-03-23289295289293878,0002,930
2016-03-22290291284290924,0002,900
2016-03-18285289283287533,0002,870
2016-03-17283289283285651,0002,850
2016-03-16280284279282393,0002,820
2016-03-15283288280282599,0002,820
2016-03-14278285278283830,0002,830
2016-03-11264274264273786,0002,730
2016-03-10268270265267442,0002,670
2016-03-09260268257267700,0002,670
2016-03-08265271259263854,0002,630
2016-03-07271273267268580,0002,680
2016-03-04262270260270933,0002,700
2016-03-03258263253263868,0002,630
2016-03-02261262255256737,0002,560
2016-03-01253258249253747,0002,530
2016-02-292612632542541,077,0002,540
2016-02-262652662592611,122,0002,610
2016-02-252602642562641,580,0002,640
2016-02-24251258249253933,0002,530
2016-02-23261261253254995,0002,540
2016-02-222562612532571,150,0002,570
2016-02-192582602532581,817,0002,580
2016-02-182572672512596,297,0002,590
2016-02-172312422222352,658,0002,350
2016-02-162282392272301,433,0002,300
2016-02-152272352252332,105,0002,330
2016-02-122182382142142,785,0002,140
2016-02-102732842532621,524,0002,620
2016-02-092712772702711,049,0002,710
2016-02-082682902662871,092,0002,870
2016-02-052782832692731,230,0002,730
2016-02-04283293282284809,0002,840
2016-02-032822852782851,008,0002,850
2016-02-022952972872911,234,0002,910
2016-02-012942972922961,316,0002,960
2016-01-292722882692881,624,0002,880
2016-01-28269277267274876,0002,740
2016-01-272592712592701,653,0002,700
2016-01-26253258251253666,0002,530
2016-01-25257259249259809,0002,590
2016-01-222472552432551,229,0002,550
2016-01-212452592392401,550,0002,400
2016-01-202662672492501,098,0002,500
2016-01-19262269261265725,0002,650
2016-01-182572662552631,134,0002,630
2016-01-15280283268270978,0002,700
2016-01-142732802682751,075,0002,750
2016-01-13276283276282655,0002,820
2016-01-122802812692701,252,0002,700
2016-01-08283291283284813,0002,840
2016-01-07291295287288680,0002,880
2016-01-06296302291294786,0002,940
2016-01-05293299292295946,0002,950
2016-01-042973042922941,059,0002,940

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