1815 鉄建建設(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,4153,4353,4103,42042,9003,420
2017-12-283,4103,4353,3903,40086,9003,400
2017-12-273,3203,4253,3203,415118,5003,415
2017-12-263,3053,3253,2953,29564,0003,295
2017-12-253,3203,3353,3003,30078,9003,300
2017-12-223,3053,3303,3053,32070,5003,320
2017-12-213,2753,3303,2703,30575,7003,305
2017-12-203,2903,3003,2703,28074,1003,280
2017-12-193,3203,3203,2703,290102,1003,290
2017-12-183,3253,3353,3103,32573,5003,325
2017-12-153,3303,3603,3153,35081,7003,350
2017-12-143,3303,3653,3303,33561,2003,335
2017-12-133,3603,3653,3153,32558,2003,325
2017-12-123,3453,3853,3403,35546,8003,355
2017-12-113,3953,3953,3253,365103,6003,365
2017-12-083,3703,4153,3703,40563,8003,405
2017-12-073,3703,4103,3553,40565,6003,405
2017-12-063,3953,3953,3503,35572,7003,355
2017-12-053,3253,4153,3253,405106,1003,405
2017-12-043,3403,3603,3253,33551,1003,335
2017-12-013,3803,3853,3303,35057,2003,350
2017-11-303,3503,3653,3203,36065,7003,360
2017-11-293,3003,3553,2853,35061,6003,350
2017-11-283,2953,3003,2603,28039,5003,280
2017-11-273,2803,3103,2603,28047,8003,280
2017-11-243,3153,3153,2703,28056,4003,280
2017-11-223,3153,3303,3003,30545,5003,305
2017-11-213,3103,3403,2903,30576,9003,305
2017-11-203,3103,3453,3053,31071,1003,310
2017-11-173,4003,4053,3003,305137,6003,305
2017-11-163,3353,4003,3303,36589,2003,365
2017-11-153,4603,4603,3453,350151,3003,350
2017-11-133,7253,7303,5303,535177,3003,535
2017-11-103,7853,8253,7653,76546,1003,765
2017-11-093,8303,8703,7853,82596,2003,825
2017-11-083,8503,8803,8253,83590,4003,835
2017-11-073,8053,8553,8053,84063,7003,840
2017-11-063,8303,8403,8153,83049,4003,830
2017-11-023,8003,8203,7603,79567,4003,795
2017-11-013,8153,8453,8003,815102,4003,815
2017-10-313,7303,7953,7153,795104,0003,795
2017-10-303,7103,7303,6803,72556,4003,725
2017-10-273,6703,7253,6653,70578,2003,705
2017-10-263,6403,6653,6053,655101,4003,655
2017-10-253,7253,7253,6353,650222,9003,650
2017-10-243,6103,8653,6053,715367,4003,715
2017-10-233,5903,6103,5753,59552,4003,595
2017-10-203,4953,5753,4853,56072,8003,560
2017-10-193,5203,5253,4953,50540,4003,505
2017-10-183,5453,5553,5003,52040,1003,520
2017-10-173,5853,5853,5203,54541,4003,545
2017-10-163,5903,5903,5603,56524,1003,565
2017-10-133,5803,5903,5453,57559,3003,575
2017-10-123,6003,6003,5603,59056,3003,590
2017-10-113,5403,5753,5253,57549,7003,575
2017-10-103,5603,5603,5303,54536,3003,545
2017-10-063,5553,5553,5203,52538,1003,525
2017-10-053,5703,5803,5503,55538,4003,555
2017-10-043,5653,5903,5603,57021,0003,570
2017-10-033,6003,6103,5603,57057,9003,570
2017-10-023,6503,6603,5953,60538,2003,605
2017-09-293,6203,6403,6003,62052,2003,620
2017-09-283,6853,6953,6203,66056,6003,660
2017-09-273,6153,7353,6103,70098,4003,700
2017-09-26356360356360518,0003,600
2017-09-25360360356358300,0003,580
2017-09-22360360355358458,0003,580
2017-09-21359364359361646,0003,610
2017-09-20356360356360468,0003,600
2017-09-19357360355358891,0003,580
2017-09-15351356351355549,0003,550
2017-09-14351355351355511,0003,550
2017-09-13348355346354696,0003,540
2017-09-12345347339343970,0003,430
2017-09-11346347343344228,0003,440
2017-09-08341346341343590,0003,430
2017-09-07343346340343501,0003,430
2017-09-06342346340342635,0003,420
2017-09-05352354344345640,0003,450
2017-09-04358360350351680,0003,510
2017-09-01360363358361379,0003,610
2017-08-31357362356360569,0003,600
2017-08-30358358351355666,0003,550
2017-08-29348354348354556,0003,540
2017-08-28346351346351565,0003,510
2017-08-25351351346349525,0003,490
2017-08-24349352347349263,0003,490
2017-08-23352353349349399,0003,490
2017-08-22352353348350367,0003,500
2017-08-21347352347350583,0003,500
2017-08-18348353347349745,0003,490
2017-08-17356357351354833,0003,540
2017-08-16364364356357736,0003,570
2017-08-153633693613631,217,0003,630
2017-08-143593633563591,083,0003,590
2017-08-103543673523644,071,0003,640
2017-08-09350350341345598,0003,450
2017-08-08355355349350726,0003,500
2017-08-07354357352356977,0003,560
2017-08-043493543493531,286,0003,530
2017-08-03344348343346663,0003,460
2017-08-02344345341344297,0003,440
2017-08-01339343339342448,0003,420
2017-07-31339341336339318,0003,390
2017-07-28341342336339345,0003,390
2017-07-27345346342342403,0003,420
2017-07-26344345342345361,0003,450
2017-07-25348348343344379,0003,440
2017-07-24341348341348976,0003,480
2017-07-21340342339341377,0003,410
2017-07-20342343340343409,0003,430
2017-07-19339343338343358,0003,430
2017-07-18340342338341358,0003,410
2017-07-14340342338341333,0003,410
2017-07-13340343339340344,0003,400
2017-07-12341343339340383,0003,400
2017-07-11342344340343400,0003,430
2017-07-10340344340341426,0003,410
2017-07-07339342338339480,0003,390
2017-07-06340344339340632,0003,400
2017-07-05335337332336432,0003,360
2017-07-04338338332334490,0003,340
2017-07-03335339334334405,0003,340
2017-06-30335335331334641,0003,340
2017-06-29338338335337870,0003,370
2017-06-28336339335337974,0003,370
2017-06-27340341338338422,0003,380
2017-06-26340341338338440,0003,380
2017-06-23348348344344467,0003,440
2017-06-22351352346346718,0003,460
2017-06-21355355352352539,0003,520
2017-06-20353356352355897,0003,550
2017-06-19351355351354868,0003,540
2017-06-16352354350352683,0003,520
2017-06-15350355349351888,0003,510
2017-06-143523543503501,050,0003,500
2017-06-13348352348351698,0003,510
2017-06-12349351348349497,0003,490
2017-06-09351355350352962,0003,520
2017-06-083513543493521,180,0003,520
2017-06-07348350345349669,0003,490
2017-06-06348351343348922,0003,480
2017-06-053463513443501,335,0003,500
2017-06-023433463413451,192,0003,450
2017-06-01337343336343768,0003,430
2017-05-31338338335335486,0003,350
2017-05-30339340335340389,0003,400
2017-05-29340342338338387,0003,380
2017-05-26347347340340807,0003,400
2017-05-253403483393471,280,0003,470
2017-05-24339341338339545,0003,390
2017-05-23341342339339503,0003,390
2017-05-22337342337340747,0003,400
2017-05-19339341337340636,0003,400
2017-05-18334338333338562,0003,380
2017-05-17339342337342619,0003,420
2017-05-16343343339341602,0003,410
2017-05-15332344332342903,0003,420
2017-05-12340340334337422,0003,370
2017-05-11339340337338657,0003,380
2017-05-10337340336336459,0003,360
2017-05-09338339335338471,0003,380
2017-05-08338341338339935,0003,390
2017-05-02332336332334477,0003,340
2017-05-01325333324331388,0003,310
2017-04-28328331327330547,0003,300
2017-04-27330330327328456,0003,280
2017-04-263213313213311,223,0003,310
2017-04-253233233183201,129,0003,200
2017-04-24313314311313370,0003,130
2017-04-21313315311313428,0003,130
2017-04-20314314311311283,0003,110
2017-04-19312315311312421,0003,120
2017-04-18311316311314590,0003,140
2017-04-17303306302306378,0003,060
2017-04-14309310304305636,0003,050
2017-04-13311313308312774,0003,120
2017-04-12317318313314710,0003,140
2017-04-11321323320323496,0003,230
2017-04-10323324322322280,0003,220
2017-04-07321325316320880,0003,200
2017-04-06330330320321643,0003,210
2017-04-05337337331332534,0003,320
2017-04-04338339332335627,0003,350
2017-04-03336340336339641,0003,390
2017-03-31341342335335667,0003,350
2017-03-30340343337338832,0003,380
2017-03-293323433323411,212,0003,410
2017-03-28326332325332690,0003,320
2017-03-27328329324326453,0003,260
2017-03-243253313193301,186,0003,300
2017-03-23329330326326514,0003,260
2017-03-22330332330330345,0003,300
2017-03-21334336334334281,0003,340
2017-03-17336337333334316,0003,340
2017-03-16333337331337799,0003,370
2017-03-15331333331331354,0003,310
2017-03-14332333331333246,0003,330
2017-03-13332333330333359,0003,330
2017-03-10333333329332781,0003,320
2017-03-09333334331332352,0003,320
2017-03-08331333331332367,0003,320
2017-03-07332333331331376,0003,310
2017-03-06333334332332443,0003,320
2017-03-03336336333334452,0003,340
2017-03-02337337334337557,0003,370
2017-03-01331334328333699,0003,330
2017-02-28332334331331400,0003,310
2017-02-27334334330331573,0003,310
2017-02-24337337333334658,0003,340
2017-02-23337337333336467,0003,360
2017-02-22340340335337537,0003,370
2017-02-21337339336339489,0003,390
2017-02-20337339335337526,0003,370
2017-02-17337340336338599,0003,380
2017-02-16339341336339449,0003,390
2017-02-15341343339340740,0003,400
2017-02-14341342338338767,0003,380
2017-02-13340340336338794,0003,380
2017-02-103433453363361,822,0003,360
2017-02-093333403323401,064,0003,400
2017-02-08335335331333706,0003,330
2017-02-07332337330335543,0003,350
2017-02-06334334330332398,0003,320
2017-02-03331333328331533,0003,310
2017-02-02334336330331619,0003,310
2017-02-01326333326332673,0003,320
2017-01-31330332328330884,0003,300
2017-01-30333334331332417,0003,320
2017-01-27335337333333695,0003,330
2017-01-26335338335336831,0003,360
2017-01-25334335331334773,0003,340
2017-01-24328330326329647,0003,290
2017-01-23330332328329655,0003,290
2017-01-20330335330335737,0003,350
2017-01-19333335331332790,0003,320
2017-01-18329333327332741,0003,320
2017-01-17338338330333971,0003,330
2017-01-16342344338339698,0003,390
2017-01-13343345341341660,0003,410
2017-01-12348348342344748,0003,440
2017-01-11344351342350909,0003,500
2017-01-10345346340344789,0003,440
2017-01-06343348343347653,0003,470
2017-01-05350350346348696,0003,480
2017-01-04343349343348741,0003,480

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