1815 鉄建建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,483	2,553	2,483	2,548	49,800	2,548
2018-12-27	2,469	2,526	2,450	2,526	50,400	2,526
2018-12-26	2,356	2,418	2,347	2,372	57,600	2,372
2018-12-25	2,334	2,342	2,296	2,306	119,000	2,306
2018-12-21	2,558	2,565	2,457	2,478	107,800	2,478
2018-12-20	2,643	2,667	2,587	2,592	79,700	2,592
2018-12-19	2,660	2,674	2,631	2,667	52,400	2,667
2018-12-18	2,700	2,706	2,660	2,668	49,000	2,668
2018-12-17	2,810	2,810	2,755	2,768	38,800	2,768
2018-12-14	2,800	2,831	2,791	2,796	56,000	2,796
2018-12-13	2,765	2,849	2,734	2,847	68,600	2,847
2018-12-12	2,731	2,743	2,699	2,721	50,200	2,721
2018-12-11	2,748	2,759	2,688	2,698	36,700	2,698
2018-12-10	2,784	2,788	2,740	2,748	27,300	2,748
2018-12-07	2,832	2,832	2,773	2,805	40,000	2,805
2018-12-06	2,862	2,862	2,828	2,833	54,500	2,833
2018-12-05	2,862	2,889	2,840	2,869	31,700	2,869
2018-12-04	2,975	2,975	2,890	2,890	48,500	2,890
2018-12-03	3,020	3,030	2,984	2,984	44,000	2,984
2018-11-30	2,973	3,020	2,944	3,020	119,800	3,020
2018-11-29	2,997	3,020	2,982	3,000	52,700	3,000
2018-11-28	2,983	3,005	2,975	2,985	73,600	2,985
2018-11-27	2,961	2,982	2,950	2,975	37,400	2,975
2018-11-26	2,988	3,030	2,950	2,957	127,100	2,957
2018-11-22	2,910	2,945	2,883	2,938	75,900	2,938
2018-11-21	2,842	2,896	2,842	2,883	49,000	2,883
2018-11-20	2,898	2,916	2,880	2,908	36,200	2,908
2018-11-19	2,920	2,945	2,916	2,917	26,600	2,917
2018-11-16	2,886	2,940	2,883	2,923	71,100	2,923
2018-11-15	2,850	2,886	2,804	2,879	52,000	2,879
2018-11-14	2,890	2,968	2,857	2,867	108,100	2,867
2018-11-13	2,873	2,887	2,804	2,828	108,200	2,828
2018-11-12	2,883	2,932	2,867	2,919	67,300	2,919
2018-11-09	2,862	2,875	2,842	2,861	44,400	2,861
2018-11-08	2,830	2,868	2,830	2,851	45,100	2,851
2018-11-07	2,884	2,884	2,818	2,823	56,400	2,823
2018-11-06	2,845	2,875	2,845	2,852	42,300	2,852
2018-11-05	2,842	2,882	2,833	2,865	34,800	2,865
2018-11-02	2,874	2,892	2,829	2,872	40,000	2,872
2018-11-01	2,820	2,892	2,808	2,877	64,500	2,877
2018-10-31	2,822	2,826	2,738	2,820	98,400	2,820
2018-10-30	2,702	2,822	2,702	2,811	157,900	2,811
2018-10-29	2,570	2,740	2,570	2,720	172,000	2,720
2018-10-26	2,600	2,602	2,529	2,547	85,600	2,547
2018-10-25	2,650	2,650	2,558	2,559	120,800	2,559
2018-10-24	2,690	2,709	2,655	2,693	64,000	2,693
2018-10-23	2,728	2,739	2,670	2,685	106,400	2,685
2018-10-22	2,713	2,767	2,684	2,754	71,900	2,754
2018-10-19	2,723	2,726	2,698	2,713	56,500	2,713
2018-10-18	2,763	2,770	2,732	2,733	33,100	2,733
2018-10-17	2,749	2,770	2,747	2,763	56,700	2,763
2018-10-16	2,730	2,731	2,698	2,716	63,000	2,716
2018-10-15	2,789	2,789	2,732	2,734	52,000	2,734
2018-10-12	2,797	2,805	2,769	2,784	55,700	2,784
2018-10-11	2,820	2,820	2,786	2,807	72,900	2,807
2018-10-10	2,904	2,919	2,850	2,885	47,100	2,885
2018-10-09	2,923	2,923	2,882	2,895	54,700	2,895
2018-10-05	2,952	2,955	2,913	2,923	45,700	2,923
2018-10-04	2,950	2,979	2,947	2,969	61,700	2,969
2018-10-03	2,959	2,972	2,924	2,946	81,700	2,946
2018-10-02	2,955	2,995	2,942	2,947	59,500	2,947
2018-10-01	2,973	2,973	2,941	2,949	67,400	2,949
2018-09-28	2,910	2,988	2,910	2,957	159,900	2,957
2018-09-27	2,960	2,980	2,863	2,882	242,400	2,882
2018-09-26	2,946	2,986	2,946	2,972	101,700	2,972
2018-09-25	2,942	2,964	2,916	2,950	93,900	2,950
2018-09-21	2,899	2,965	2,899	2,940	122,900	2,940
2018-09-20	2,904	2,909	2,874	2,901	49,400	2,901
2018-09-19	2,883	2,915	2,877	2,909	76,600	2,909
2018-09-18	2,803	2,883	2,796	2,871	59,800	2,871
2018-09-14	2,800	2,832	2,791	2,807	70,500	2,807
2018-09-13	2,726	2,781	2,726	2,771	52,900	2,771
2018-09-12	2,770	2,775	2,705	2,726	68,000	2,726
2018-09-11	2,810	2,810	2,766	2,774	35,100	2,774
2018-09-10	2,800	2,820	2,798	2,806	26,200	2,806
2018-09-07	2,811	2,811	2,752	2,801	33,500	2,801
2018-09-06	2,780	2,820	2,762	2,815	46,500	2,815
2018-09-05	2,764	2,797	2,760	2,777	31,200	2,777
2018-09-04	2,787	2,797	2,764	2,768	44,700	2,768
2018-09-03	2,805	2,822	2,760	2,772	37,400	2,772
2018-08-31	2,765	2,819	2,762	2,792	44,400	2,792
2018-08-30	2,754	2,793	2,754	2,778	36,500	2,778
2018-08-29	2,741	2,775	2,735	2,754	38,000	2,754
2018-08-28	2,733	2,754	2,723	2,726	47,700	2,726
2018-08-27	2,732	2,748	2,718	2,733	50,000	2,733
2018-08-24	2,732	2,743	2,715	2,732	27,800	2,732
2018-08-23	2,748	2,760	2,722	2,729	25,300	2,729
2018-08-22	2,720	2,754	2,720	2,744	29,000	2,744
2018-08-21	2,758	2,760	2,717	2,721	64,200	2,721
2018-08-20	2,791	2,815	2,767	2,768	29,700	2,768
2018-08-17	2,804	2,817	2,791	2,801	23,200	2,801
2018-08-16	2,798	2,813	2,760	2,792	55,400	2,792
2018-08-15	2,831	2,890	2,805	2,808	58,600	2,808
2018-08-14	2,804	2,852	2,782	2,848	54,600	2,848
2018-08-13	2,883	2,919	2,816	2,816	78,400	2,816
2018-08-10	2,784	2,909	2,784	2,898	187,300	2,898
2018-08-09	2,759	2,761	2,715	2,724	75,800	2,724
2018-08-08	2,809	2,826	2,749	2,759	52,600	2,759
2018-08-07	2,742	2,808	2,742	2,803	78,500	2,803
2018-08-06	2,825	2,830	2,714	2,722	150,900	2,722
2018-08-03	2,876	2,876	2,824	2,825	91,800	2,825
2018-08-02	2,877	2,892	2,866	2,871	48,500	2,871
2018-08-01	2,910	2,913	2,871	2,877	112,400	2,877
2018-07-31	2,950	2,950	2,896	2,908	89,400	2,908
2018-07-30	2,935	2,975	2,935	2,961	32,800	2,961
2018-07-27	2,938	2,953	2,931	2,947	32,800	2,947
2018-07-26	2,917	2,949	2,913	2,938	47,900	2,938
2018-07-25	2,954	2,954	2,933	2,935	34,400	2,935
2018-07-24	2,904	2,933	2,886	2,930	56,400	2,930
2018-07-23	2,924	2,938	2,896	2,896	50,800	2,896
2018-07-20	2,954	2,954	2,902	2,924	56,900	2,924
2018-07-19	2,985	2,986	2,944	2,950	46,700	2,950
2018-07-18	3,000	3,040	2,970	2,982	55,400	2,982
2018-07-17	2,960	3,020	2,955	3,000	34,600	3,000
2018-07-13	3,030	3,030	2,957	2,965	40,100	2,965
2018-07-12	2,999	2,999	2,961	2,976	28,400	2,976
2018-07-11	3,005	3,010	2,959	2,985	35,100	2,985
2018-07-10	3,035	3,045	2,999	2,999	45,600	2,999
2018-07-09	2,987	3,015	2,973	3,010	41,100	3,010
2018-07-06	2,957	2,978	2,943	2,973	33,100	2,973
2018-07-05	2,967	2,979	2,916	2,929	37,800	2,929
2018-07-04	2,936	3,000	2,922	2,986	74,700	2,986
2018-07-03	2,961	2,965	2,859	2,887	69,900	2,887
2018-07-02	3,045	3,050	2,947	2,949	48,400	2,949
2018-06-29	3,000	3,055	2,986	3,055	50,900	3,055
2018-06-28	3,015	3,045	2,986	3,015	49,900	3,015
2018-06-27	2,961	3,030	2,961	3,010	48,400	3,010
2018-06-26	2,909	2,995	2,909	2,993	50,500	2,993
2018-06-25	2,983	3,005	2,943	2,950	50,000	2,950
2018-06-22	2,904	3,025	2,872	3,010	149,300	3,010
2018-06-21	2,937	2,940	2,917	2,923	33,100	2,923
2018-06-20	2,910	2,960	2,865	2,955	63,000	2,955
2018-06-19	2,955	2,964	2,901	2,908	75,300	2,908
2018-06-18	3,005	3,005	2,961	2,977	41,600	2,977
2018-06-15	3,010	3,010	2,980	2,981	42,000	2,981
2018-06-14	3,020	3,020	3,000	3,000	29,500	3,000
2018-06-13	3,040	3,040	3,015	3,040	39,100	3,040
2018-06-12	3,070	3,100	3,035	3,040	67,900	3,040
2018-06-11	3,030	3,055	3,000	3,050	29,000	3,050
2018-06-08	3,005	3,035	3,005	3,020	44,000	3,020
2018-06-07	3,015	3,035	3,010	3,025	32,500	3,025
2018-06-06	3,020	3,050	3,005	3,025	33,900	3,025
2018-06-05	3,045	3,060	2,991	3,020	39,800	3,020
2018-06-04	3,015	3,050	3,015	3,040	50,400	3,040
2018-06-01	2,962	3,015	2,938	3,005	63,700	3,005
2018-05-31	2,963	3,010	2,961	2,985	57,200	2,985
2018-05-30	2,977	2,985	2,948	2,954	49,800	2,954
2018-05-29	3,035	3,045	2,972	3,000	53,200	3,000
2018-05-28	3,025	3,045	3,000	3,035	37,900	3,035
2018-05-25	3,015	3,035	3,000	3,020	39,800	3,020
2018-05-24	3,070	3,085	3,015	3,025	64,500	3,025
2018-05-23	3,085	3,090	3,055	3,060	41,300	3,060
2018-05-22	3,150	3,155	3,095	3,100	58,600	3,100
2018-05-21	3,205	3,205	3,135	3,150	54,600	3,150
2018-05-18	3,265	3,275	3,170	3,190	108,600	3,190
2018-05-17	3,320	3,335	3,275	3,280	56,500	3,280
2018-05-16	3,310	3,345	3,255	3,320	71,400	3,320
2018-05-15	3,280	3,330	3,270	3,315	60,200	3,315
2018-05-14	3,290	3,340	3,265	3,305	81,800	3,305
2018-05-11	3,335	3,355	3,310	3,310	39,700	3,310
2018-05-10	3,315	3,360	3,315	3,360	54,600	3,360
2018-05-09	3,315	3,340	3,295	3,330	59,300	3,330
2018-05-08	3,305	3,365	3,305	3,335	66,100	3,335
2018-05-07	3,255	3,305	3,255	3,305	28,300	3,305
2018-05-02	3,300	3,320	3,285	3,320	66,200	3,320
2018-05-01	3,315	3,315	3,250	3,285	55,200	3,285
2018-04-27	3,315	3,320	3,230	3,280	76,500	3,280
2018-04-26	3,310	3,360	3,220	3,305	191,400	3,305
2018-04-25	3,230	3,330	3,220	3,330	290,900	3,330
2018-04-24	3,095	3,130	3,085	3,130	47,500	3,130
2018-04-23	3,105	3,105	3,080	3,085	21,700	3,085
2018-04-20	3,100	3,130	3,090	3,095	34,400	3,095
2018-04-19	3,070	3,150	3,060	3,135	69,400	3,135
2018-04-18	3,035	3,065	3,005	3,045	79,600	3,045
2018-04-17	3,025	3,055	3,025	3,030	18,300	3,030
2018-04-16	3,040	3,040	3,010	3,035	13,000	3,035
2018-04-13	2,998	3,030	2,998	3,030	15,500	3,030
2018-04-12	3,015	3,030	2,994	3,000	29,100	3,000
2018-04-11	3,070	3,085	3,015	3,025	47,700	3,025
2018-04-10	3,040	3,065	3,020	3,055	30,000	3,055
2018-04-09	3,005	3,065	2,997	3,045	49,700	3,045
2018-04-06	3,030	3,035	3,000	3,005	28,400	3,005
2018-04-05	3,030	3,045	2,996	3,030	37,900	3,030
2018-04-04	3,000	3,050	2,987	3,040	39,800	3,040
2018-04-03	2,966	3,020	2,964	3,005	25,000	3,005
2018-03-30	3,055	3,065	3,030	3,055	25,200	3,055
2018-03-29	3,050	3,060	2,995	3,045	30,600	3,045
2018-03-28	2,979	3,020	2,942	3,020	29,400	3,020
2018-03-27	2,960	3,030	2,942	3,030	55,300	3,030
2018-03-26	2,880	2,910	2,823	2,910	52,100	2,910
2018-03-23	2,955	2,960	2,898	2,909	58,300	2,909
2018-03-22	3,020	3,030	2,990	3,025	37,400	3,025
2018-03-20	2,990	3,015	2,965	3,005	53,200	3,005
2018-03-19	3,095	3,095	3,025	3,035	36,600	3,035
2018-03-16	3,065	3,120	3,065	3,080	42,200	3,080
2018-03-15	3,115	3,115	3,040	3,065	41,900	3,065
2018-03-14	3,110	3,140	3,110	3,115	24,400	3,115
2018-03-13	3,075	3,145	3,075	3,145	36,000	3,145
2018-03-12	3,090	3,125	3,090	3,110	37,300	3,110
2018-03-09	3,090	3,115	3,065	3,085	58,600	3,085
2018-03-08	3,080	3,090	3,045	3,060	25,100	3,060
2018-03-07	3,045	3,100	3,030	3,070	34,700	3,070
2018-03-06	3,050	3,100	3,040	3,060	53,600	3,060
2018-03-05	3,010	3,040	2,999	3,030	60,700	3,030
2018-03-02	3,020	3,070	3,010	3,035	61,500	3,035
2018-03-01	3,115	3,115	3,075	3,090	42,100	3,090
2018-02-28	3,115	3,165	3,115	3,135	36,000	3,135
2018-02-27	3,175	3,185	3,140	3,155	36,900	3,155
2018-02-26	3,150	3,160	3,110	3,150	42,200	3,150
2018-02-23	3,115	3,155	3,115	3,145	40,400	3,145
2018-02-22	3,130	3,130	3,060	3,100	68,000	3,100
2018-02-21	3,080	3,175	3,070	3,155	95,000	3,155
2018-02-20	3,040	3,085	3,010	3,080	39,400	3,080
2018-02-19	2,950	3,060	2,931	3,060	74,000	3,060
2018-02-16	2,868	2,949	2,868	2,933	44,600	2,933
2018-02-15	2,878	2,909	2,856	2,868	45,300	2,868
2018-02-14	2,908	2,929	2,833	2,853	80,200	2,853
2018-02-13	3,060	3,060	2,880	2,890	169,400	2,890
2018-02-09	3,000	3,055	2,972	3,055	55,100	3,055
2018-02-08	3,050	3,120	3,040	3,110	64,400	3,110
2018-02-07	3,120	3,170	3,045	3,050	93,200	3,050
2018-02-06	3,100	3,110	2,991	3,055	174,700	3,055
2018-02-05	3,260	3,270	3,230	3,240	102,900	3,240
2018-02-02	3,315	3,325	3,300	3,315	32,600	3,315
2018-02-01	3,315	3,325	3,290	3,320	52,900	3,320
2018-01-31	3,290	3,310	3,285	3,290	62,500	3,290
2018-01-30	3,350	3,350	3,285	3,300	95,900	3,300
2018-01-29	3,310	3,360	3,300	3,350	74,300	3,350
2018-01-26	3,305	3,330	3,300	3,310	46,300	3,310
2018-01-25	3,320	3,320	3,285	3,295	80,700	3,295
2018-01-24	3,325	3,345	3,315	3,320	51,600	3,320
2018-01-23	3,340	3,350	3,330	3,330	41,300	3,330
2018-01-22	3,340	3,345	3,315	3,340	52,500	3,340
2018-01-19	3,295	3,335	3,295	3,335	60,800	3,335
2018-01-18	3,345	3,345	3,295	3,295	98,700	3,295
2018-01-17	3,340	3,365	3,335	3,345	54,600	3,345
2018-01-16	3,360	3,365	3,350	3,355	37,500	3,355
2018-01-15	3,375	3,375	3,350	3,360	54,900	3,360
2018-01-12	3,385	3,395	3,370	3,375	62,800	3,375
2018-01-11	3,380	3,395	3,365	3,390	65,700	3,390
2018-01-10	3,410	3,415	3,390	3,390	47,400	3,390
2018-01-09	3,405	3,425	3,390	3,425	78,200	3,425
2018-01-05	3,445	3,445	3,400	3,415	72,900	3,415
2018-01-04	3,435	3,460	3,420	3,435	63,600	3,435

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31