1815 鉄建建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,821	2,829	2,802	2,822	15,800	2,822
2019-12-27	2,843	2,846	2,822	2,846	16,200	2,846
2019-12-26	2,806	2,832	2,803	2,832	26,200	2,832
2019-12-25	2,829	2,835	2,803	2,819	21,600	2,819
2019-12-24	2,849	2,849	2,814	2,824	10,700	2,824
2019-12-23	2,859	2,868	2,832	2,832	24,900	2,832
2019-12-20	2,877	2,877	2,856	2,865	16,000	2,865
2019-12-19	2,896	2,904	2,872	2,883	18,800	2,883
2019-12-18	2,933	2,939	2,894	2,910	24,300	2,910
2019-12-17	2,946	2,946	2,907	2,930	24,000	2,930
2019-12-16	2,960	2,960	2,925	2,928	18,900	2,928
2019-12-13	2,980	2,992	2,953	2,958	48,400	2,958
2019-12-12	2,945	2,952	2,914	2,930	30,300	2,930
2019-12-11	2,960	2,960	2,938	2,945	21,000	2,945
2019-12-10	2,962	2,976	2,944	2,959	24,100	2,959
2019-12-09	2,950	2,962	2,927	2,954	33,800	2,954
2019-12-06	2,930	2,932	2,895	2,928	31,500	2,928
2019-12-05	2,844	2,913	2,836	2,913	33,800	2,913
2019-12-04	2,815	2,868	2,804	2,862	29,100	2,862
2019-12-03	2,818	2,828	2,795	2,828	25,200	2,828
2019-12-02	2,862	2,883	2,833	2,846	24,100	2,846
2019-11-29	2,841	2,841	2,809	2,823	34,600	2,823
2019-11-28	2,862	2,862	2,840	2,859	20,500	2,859
2019-11-27	2,866	2,877	2,855	2,862	18,500	2,862
2019-11-26	2,930	2,930	2,868	2,868	23,500	2,868
2019-11-25	2,942	2,949	2,906	2,910	15,800	2,910
2019-11-22	2,900	2,920	2,880	2,916	53,100	2,916
2019-11-21	2,894	2,907	2,844	2,907	43,700	2,907
2019-11-20	2,957	2,963	2,903	2,906	44,200	2,906
2019-11-19	2,952	2,970	2,939	2,966	41,500	2,966
2019-11-18	2,952	2,954	2,923	2,952	39,100	2,952
2019-11-15	2,950	2,971	2,940	2,950	32,100	2,950
2019-11-14	2,963	3,025	2,910	2,952	91,200	2,952
2019-11-13	2,984	2,986	2,960	2,986	26,200	2,986
2019-11-12	2,965	2,980	2,936	2,971	30,300	2,971
2019-11-11	2,956	2,965	2,936	2,964	36,600	2,964
2019-11-08	2,925	2,969	2,925	2,956	72,800	2,956
2019-11-07	2,902	2,915	2,890	2,907	27,600	2,907
2019-11-06	2,911	2,911	2,882	2,902	28,100	2,902
2019-11-05	2,919	2,923	2,890	2,910	24,800	2,910
2019-11-01	2,889	2,893	2,871	2,887	18,600	2,887
2019-10-31	2,920	2,922	2,880	2,914	41,300	2,914
2019-10-30	2,870	2,922	2,859	2,921	46,000	2,921
2019-10-29	2,889	2,900	2,865	2,883	32,700	2,883
2019-10-28	2,886	2,898	2,876	2,878	27,500	2,878
2019-10-25	2,846	2,892	2,846	2,886	29,400	2,886
2019-10-24	2,854	2,855	2,832	2,853	17,700	2,853
2019-10-23	2,862	2,883	2,834	2,856	32,100	2,856
2019-10-21	2,877	2,900	2,852	2,862	18,000	2,862
2019-10-18	2,872	2,898	2,855	2,877	33,400	2,877
2019-10-17	2,896	2,919	2,857	2,887	33,700	2,887
2019-10-16	2,890	2,922	2,876	2,907	67,100	2,907
2019-10-15	2,807	2,893	2,801	2,864	97,300	2,864
2019-10-11	2,771	2,771	2,739	2,757	34,900	2,757
2019-10-10	2,760	2,767	2,712	2,750	23,500	2,750
2019-10-09	2,683	2,761	2,683	2,760	41,700	2,760
2019-10-08	2,681	2,700	2,661	2,689	31,900	2,689
2019-10-07	2,690	2,697	2,647	2,650	18,600	2,650
2019-10-04	2,641	2,681	2,628	2,670	25,900	2,670
2019-10-03	2,683	2,684	2,647	2,661	37,400	2,661
2019-10-02	2,751	2,764	2,735	2,750	24,900	2,750
2019-10-01	2,765	2,790	2,753	2,754	17,700	2,754
2019-09-30	2,757	2,792	2,750	2,760	37,900	2,760
2019-09-27	2,810	2,810	2,750	2,790	51,800	2,790
2019-09-26	2,799	2,813	2,773	2,782	58,900	2,782
2019-09-25	2,753	2,778	2,732	2,773	32,600	2,773
2019-09-24	2,720	2,765	2,714	2,747	33,300	2,747
2019-09-20	2,734	2,760	2,715	2,720	54,700	2,720
2019-09-19	2,669	2,729	2,664	2,729	61,300	2,729
2019-09-18	2,685	2,712	2,666	2,678	58,800	2,678
2019-09-17	2,695	2,713	2,678	2,689	53,700	2,689
2019-09-13	2,692	2,705	2,657	2,681	84,600	2,681
2019-09-12	2,701	2,726	2,674	2,679	132,000	2,679
2019-09-11	2,633	2,677	2,633	2,675	129,100	2,675
2019-09-10	2,629	2,665	2,628	2,640	71,200	2,640
2019-09-09	2,593	2,635	2,590	2,615	44,200	2,615
2019-09-06	2,639	2,656	2,592	2,593	53,500	2,593
2019-09-05	2,603	2,666	2,603	2,656	30,300	2,656
2019-09-04	2,625	2,625	2,597	2,600	26,500	2,600
2019-09-03	2,646	2,660	2,620	2,646	24,300	2,646
2019-09-02	2,676	2,676	2,625	2,645	28,200	2,645
2019-08-30	2,649	2,689	2,647	2,688	34,300	2,688
2019-08-29	2,609	2,626	2,590	2,621	23,900	2,621
2019-08-28	2,624	2,635	2,595	2,609	27,500	2,609
2019-08-27	2,585	2,633	2,569	2,624	38,700	2,624
2019-08-26	2,546	2,558	2,520	2,548	41,200	2,548
2019-08-23	2,620	2,622	2,591	2,606	35,700	2,606
2019-08-22	2,631	2,631	2,598	2,617	38,700	2,617
2019-08-21	2,614	2,629	2,606	2,618	18,700	2,618
2019-08-20	2,625	2,630	2,610	2,625	13,300	2,625
2019-08-19	2,601	2,623	2,597	2,605	18,000	2,605
2019-08-16	2,585	2,614	2,585	2,592	26,900	2,592
2019-08-15	2,550	2,581	2,530	2,578	28,600	2,578
2019-08-14	2,600	2,610	2,593	2,607	29,800	2,607
2019-08-13	2,600	2,600	2,555	2,563	46,900	2,563
2019-08-09	2,614	2,689	2,576	2,624	166,200	2,624
2019-08-08	2,680	2,775	2,680	2,764	49,100	2,764
2019-08-07	2,671	2,686	2,666	2,678	20,000	2,678
2019-08-06	2,636	2,706	2,635	2,700	22,800	2,700
2019-08-05	2,770	2,770	2,690	2,728	51,000	2,728
2019-08-02	2,868	2,868	2,794	2,808	45,800	2,808
2019-08-01	2,901	2,908	2,873	2,885	26,100	2,885
2019-07-31	2,909	2,938	2,904	2,904	31,700	2,904
2019-07-30	2,934	2,955	2,931	2,946	20,200	2,946
2019-07-29	2,905	2,922	2,902	2,922	22,300	2,922
2019-07-26	2,930	2,941	2,920	2,925	20,200	2,925
2019-07-25	2,974	2,974	2,945	2,945	45,300	2,945
2019-07-24	2,949	2,949	2,924	2,924	37,100	2,924
2019-07-23	2,920	2,947	2,903	2,941	30,400	2,941
2019-07-22	2,940	2,942	2,919	2,922	23,600	2,922
2019-07-19	2,923	2,954	2,916	2,940	28,900	2,940
2019-07-18	2,997	3,005	2,920	2,923	74,400	2,923
2019-07-17	2,993	3,030	2,985	2,998	23,300	2,998
2019-07-16	3,025	3,035	3,000	3,000	24,500	3,000
2019-07-12	3,045	3,060	3,010	3,025	56,000	3,025
2019-07-11	3,010	3,045	3,005	3,025	61,000	3,025
2019-07-10	2,933	2,982	2,926	2,976	49,100	2,976
2019-07-09	2,985	3,000	2,943	2,945	44,100	2,945
2019-07-08	2,992	2,997	2,978	2,985	57,700	2,985
2019-07-05	3,005	3,025	2,991	2,996	26,200	2,996
2019-07-04	3,020	3,035	3,005	3,025	16,400	3,025
2019-07-03	3,015	3,035	3,005	3,020	29,100	3,020
2019-07-02	3,030	3,050	3,015	3,015	33,000	3,015
2019-07-01	3,030	3,030	3,000	3,030	38,700	3,030
2019-06-28	2,995	3,010	2,982	2,987	48,300	2,987
2019-06-27	2,990	3,015	2,990	3,015	20,400	3,015
2019-06-26	2,991	3,020	2,986	3,005	31,700	3,005
2019-06-25	3,030	3,040	2,993	3,005	30,300	3,005
2019-06-24	3,030	3,040	2,992	3,025	23,600	3,025
2019-06-21	3,040	3,040	2,995	2,995	73,000	2,995
2019-06-20	3,060	3,060	3,025	3,035	26,500	3,035
2019-06-19	3,005	3,070	3,005	3,055	76,000	3,055
2019-06-18	3,035	3,045	2,976	2,976	49,000	2,976
2019-06-17	3,000	3,040	2,988	3,030	55,100	3,030
2019-06-14	2,979	3,020	2,949	3,005	65,200	3,005
2019-06-13	2,999	3,010	2,948	2,965	48,200	2,965
2019-06-12	3,015	3,015	2,996	3,000	26,500	3,000
2019-06-11	3,000	3,025	2,990	3,015	47,000	3,015
2019-06-10	2,990	3,015	2,981	3,000	53,500	3,000
2019-06-07	2,946	2,979	2,931	2,975	25,100	2,975
2019-06-06	2,946	2,965	2,946	2,946	23,500	2,946
2019-06-05	2,951	2,958	2,931	2,945	22,500	2,945
2019-06-04	2,892	2,920	2,884	2,919	30,100	2,919
2019-06-03	2,912	2,930	2,890	2,892	32,900	2,892
2019-05-31	2,958	2,963	2,938	2,950	50,100	2,950
2019-05-30	2,958	2,975	2,947	2,970	24,800	2,970
2019-05-29	2,960	2,992	2,948	2,963	50,700	2,963
2019-05-28	2,987	3,010	2,959	2,990	74,200	2,990
2019-05-27	2,966	2,990	2,950	2,968	35,900	2,968
2019-05-24	2,967	2,973	2,936	2,968	45,300	2,968
2019-05-23	3,000	3,005	2,979	2,982	76,700	2,982
2019-05-22	2,943	2,994	2,932	2,974	80,900	2,974
2019-05-21	2,924	2,925	2,905	2,923	19,800	2,923
2019-05-20	2,920	2,948	2,917	2,946	31,000	2,946
2019-05-17	2,925	2,932	2,896	2,924	45,900	2,924
2019-05-16	2,850	2,912	2,827	2,910	82,900	2,910
2019-05-15	2,835	2,867	2,798	2,839	65,300	2,839
2019-05-14	2,750	2,870	2,742	2,829	36,100	2,829
2019-05-13	2,805	2,825	2,786	2,812	32,400	2,812
2019-05-10	2,727	2,815	2,716	2,803	56,400	2,803
2019-05-09	2,779	2,779	2,729	2,733	38,600	2,733
2019-05-08	2,812	2,817	2,787	2,802	36,200	2,802
2019-05-07	2,890	2,890	2,844	2,845	37,100	2,845
2019-04-26	2,880	2,910	2,867	2,902	60,300	2,902
2019-04-25	2,897	2,910	2,881	2,906	43,100	2,906
2019-04-24	2,901	2,909	2,873	2,885	70,100	2,885
2019-04-23	2,908	2,922	2,904	2,916	23,300	2,916
2019-04-22	2,919	2,923	2,893	2,908	23,800	2,908
2019-04-19	2,896	2,928	2,889	2,901	37,400	2,901
2019-04-18	2,941	2,958	2,870	2,888	69,500	2,888
2019-04-17	2,939	2,964	2,922	2,952	37,900	2,952
2019-04-16	2,925	2,949	2,918	2,939	40,700	2,939
2019-04-15	2,907	2,948	2,907	2,942	65,900	2,942
2019-04-12	2,870	2,897	2,858	2,883	79,400	2,883
2019-04-11	2,861	2,868	2,846	2,864	35,900	2,864
2019-04-10	2,820	2,853	2,810	2,849	42,900	2,849
2019-04-09	2,864	2,864	2,805	2,812	43,600	2,812
2019-04-08	2,869	2,869	2,841	2,849	19,400	2,849
2019-04-05	2,881	2,897	2,856	2,866	49,000	2,866
2019-04-04	2,857	2,892	2,820	2,881	71,700	2,881
2019-04-03	2,799	2,843	2,781	2,830	60,200	2,830
2019-04-02	2,795	2,812	2,771	2,788	41,300	2,788
2019-04-01	2,755	2,796	2,755	2,780	43,600	2,780
2019-03-29	2,720	2,730	2,699	2,726	33,300	2,726
2019-03-28	2,740	2,745	2,697	2,720	48,100	2,720
2019-03-27	2,743	2,786	2,738	2,786	37,200	2,786
2019-03-26	2,739	2,811	2,739	2,811	58,300	2,811
2019-03-25	2,788	2,788	2,731	2,738	36,200	2,738
2019-03-22	2,792	2,805	2,763	2,805	31,200	2,805
2019-03-20	2,792	2,797	2,772	2,790	26,800	2,790
2019-03-19	2,781	2,789	2,763	2,768	26,800	2,768
2019-03-18	2,745	2,782	2,729	2,781	49,800	2,781
2019-03-15	2,708	2,741	2,702	2,721	29,700	2,721
2019-03-14	2,725	2,725	2,705	2,708	21,600	2,708
2019-03-13	2,718	2,731	2,696	2,697	30,200	2,697
2019-03-12	2,726	2,742	2,711	2,719	36,200	2,719
2019-03-11	2,707	2,710	2,682	2,706	29,700	2,706
2019-03-08	2,693	2,711	2,680	2,696	53,900	2,696
2019-03-07	2,699	2,723	2,680	2,703	43,600	2,703
2019-03-06	2,719	2,732	2,706	2,706	36,900	2,706
2019-03-05	2,710	2,726	2,710	2,726	14,500	2,726
2019-03-04	2,706	2,744	2,703	2,740	35,800	2,740
2019-03-01	2,711	2,732	2,695	2,710	28,100	2,710
2019-02-28	2,711	2,747	2,697	2,733	37,800	2,733
2019-02-27	2,690	2,719	2,690	2,711	36,700	2,711
2019-02-26	2,697	2,711	2,679	2,699	21,000	2,699
2019-02-25	2,677	2,697	2,662	2,696	38,300	2,696
2019-02-22	2,694	2,694	2,665	2,671	40,100	2,671
2019-02-21	2,698	2,730	2,679	2,710	47,800	2,710
2019-02-20	2,716	2,734	2,692	2,707	51,900	2,707
2019-02-19	2,688	2,737	2,688	2,731	33,500	2,731
2019-02-18	2,709	2,709	2,684	2,705	26,200	2,705
2019-02-15	2,678	2,678	2,632	2,659	28,500	2,659
2019-02-14	2,712	2,737	2,693	2,699	28,300	2,699
2019-02-13	2,739	2,752	2,707	2,728	35,900	2,728
2019-02-12	2,701	2,773	2,691	2,750	84,700	2,750
2019-02-08	2,615	2,639	2,598	2,621	39,800	2,621
2019-02-07	2,717	2,717	2,660	2,665	23,800	2,665
2019-02-06	2,730	2,760	2,712	2,722	36,400	2,722
2019-02-05	2,688	2,729	2,675	2,725	35,700	2,725
2019-02-04	2,654	2,682	2,645	2,675	43,000	2,675
2019-02-01	2,685	2,701	2,624	2,638	93,800	2,638
2019-01-31	2,649	2,683	2,627	2,635	50,500	2,635
2019-01-30	2,616	2,668	2,607	2,627	93,600	2,627
2019-01-29	2,568	2,619	2,559	2,602	46,500	2,602
2019-01-28	2,598	2,609	2,567	2,567	30,000	2,567
2019-01-25	2,606	2,626	2,597	2,600	35,100	2,600
2019-01-24	2,588	2,599	2,565	2,587	18,800	2,587
2019-01-23	2,592	2,608	2,576	2,584	25,400	2,584
2019-01-22	2,619	2,631	2,594	2,608	34,200	2,608
2019-01-21	2,603	2,650	2,588	2,600	67,400	2,600
2019-01-18	2,520	2,578	2,520	2,543	37,800	2,543
2019-01-17	2,553	2,565	2,511	2,520	35,100	2,520
2019-01-16	2,535	2,557	2,507	2,507	31,400	2,507
2019-01-15	2,485	2,537	2,456	2,528	27,900	2,528
2019-01-11	2,603	2,603	2,510	2,511	96,500	2,511
2019-01-10	2,582	2,591	2,548	2,580	26,300	2,580
2019-01-09	2,615	2,615	2,563	2,598	37,500	2,598
2019-01-08	2,553	2,598	2,547	2,575	48,400	2,575
2019-01-07	2,532	2,564	2,517	2,553	33,600	2,553
2019-01-04	2,458	2,500	2,433	2,496	35,000	2,496

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

2024年11月
日	月	火	水	木	金	土
« 10月31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