1815 鉄建建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,841	1,841	1,814	1,830	44,200	1,830
2020-12-29	1,829	1,840	1,819	1,840	44,600	1,840
2020-12-28	1,809	1,828	1,806	1,817	66,600	1,817
2020-12-25	1,815	1,822	1,805	1,822	62,900	1,822
2020-12-24	1,803	1,823	1,802	1,811	66,300	1,811
2020-12-23	1,819	1,820	1,800	1,812	50,600	1,812
2020-12-22	1,814	1,816	1,794	1,808	81,800	1,808
2020-12-21	1,827	1,830	1,808	1,827	38,200	1,827
2020-12-18	1,810	1,827	1,806	1,827	58,600	1,827
2020-12-17	1,833	1,833	1,809	1,813	61,100	1,813
2020-12-16	1,848	1,848	1,827	1,833	26,600	1,833
2020-12-15	1,837	1,857	1,826	1,833	40,300	1,833
2020-12-14	1,813	1,849	1,813	1,837	46,100	1,837
2020-12-11	1,819	1,825	1,813	1,821	39,900	1,821
2020-12-10	1,817	1,831	1,811	1,823	41,600	1,823
2020-12-09	1,820	1,831	1,816	1,820	32,400	1,820
2020-12-08	1,807	1,821	1,805	1,818	42,100	1,818
2020-12-07	1,850	1,850	1,807	1,811	95,500	1,811
2020-12-04	1,862	1,878	1,842	1,845	55,200	1,845
2020-12-03	1,853	1,871	1,841	1,866	73,800	1,866
2020-12-02	1,847	1,855	1,834	1,846	63,500	1,846
2020-12-01	1,823	1,846	1,816	1,834	74,100	1,834
2020-11-30	1,840	1,845	1,801	1,803	330,800	1,803
2020-11-27	1,836	1,850	1,830	1,850	104,300	1,850
2020-11-26	1,856	1,857	1,831	1,837	75,400	1,837
2020-11-25	1,900	1,908	1,855	1,858	132,800	1,858
2020-11-24	1,881	1,904	1,880	1,881	104,700	1,881
2020-11-20	1,897	1,909	1,874	1,904	48,700	1,904
2020-11-19	1,906	1,917	1,891	1,897	109,800	1,897
2020-11-18	1,916	1,930	1,901	1,929	95,700	1,929
2020-11-17	1,919	1,939	1,900	1,930	114,200	1,930
2020-11-16	1,930	1,947	1,901	1,905	89,400	1,905
2020-11-13	1,972	1,972	1,910	1,923	78,300	1,923
2020-11-12	2,004	2,020	1,973	1,994	42,200	1,994
2020-11-11	2,070	2,070	1,998	2,020	49,400	2,020
2020-11-10	2,047	2,070	2,001	2,037	54,600	2,037
2020-11-09	2,003	2,003	1,970	1,998	23,200	1,998
2020-11-06	1,994	1,998	1,975	1,994	26,500	1,994
2020-11-05	1,977	2,006	1,951	1,995	40,600	1,995
2020-11-04	1,981	1,996	1,953	1,977	31,900	1,977
2020-11-02	1,974	2,000	1,958	1,975	25,300	1,975
2020-10-30	1,968	1,981	1,939	1,948	25,000	1,948
2020-10-29	1,971	1,986	1,971	1,977	8,600	1,977
2020-10-28	1,985	1,991	1,961	1,991	15,100	1,991
2020-10-27	1,990	1,991	1,974	1,987	19,100	1,987
2020-10-26	1,997	2,018	1,995	2,018	7,600	2,018
2020-10-23	2,010	2,010	1,983	1,997	14,200	1,997
2020-10-22	1,997	1,997	1,981	1,990	23,200	1,990
2020-10-21	2,000	2,022	1,994	2,003	9,900	2,003
2020-10-20	2,028	2,028	1,986	1,990	20,500	1,990
2020-10-19	2,008	2,035	1,999	2,028	18,800	2,028
2020-10-16	2,011	2,020	1,992	1,992	12,300	1,992
2020-10-15	2,020	2,028	2,006	2,011	17,400	2,011
2020-10-14	2,039	2,050	2,022	2,029	14,300	2,029
2020-10-13	2,071	2,071	2,037	2,046	5,900	2,046
2020-10-12	2,070	2,070	2,038	2,052	17,000	2,052
2020-10-09	2,075	2,075	2,045	2,073	13,700	2,073
2020-10-08	2,073	2,077	2,059	2,067	19,600	2,067
2020-10-07	2,069	2,098	2,054	2,073	15,700	2,073
2020-10-06	2,103	2,103	2,070	2,090	7,500	2,090
2020-10-05	2,068	2,106	2,064	2,083	17,300	2,083
2020-10-02	2,129	2,142	2,046	2,046	23,200	2,046
2020-09-30	2,188	2,188	2,104	2,104	33,400	2,104
2020-09-29	2,199	2,214	2,175	2,187	33,900	2,187
2020-09-28	2,140	2,205	2,134	2,200	61,000	2,200
2020-09-25	2,138	2,138	2,099	2,108	41,500	2,108
2020-09-24	2,131	2,144	2,105	2,115	26,700	2,115
2020-09-23	2,096	2,145	2,095	2,128	22,900	2,128
2020-09-18	2,089	2,126	2,081	2,126	47,700	2,126
2020-09-17	2,083	2,090	2,064	2,089	17,100	2,089
2020-09-16	2,074	2,080	2,055	2,077	18,400	2,077
2020-09-15	2,075	2,084	2,032	2,059	18,700	2,059
2020-09-14	2,050	2,095	2,049	2,069	32,700	2,069
2020-09-11	2,011	2,040	1,987	2,039	31,300	2,039
2020-09-10	2,013	2,017	1,997	1,998	22,100	1,998
2020-09-09	2,007	2,018	1,986	1,994	31,000	1,994
2020-09-08	2,026	2,039	2,011	2,030	21,600	2,030
2020-09-07	2,050	2,058	2,020	2,026	15,200	2,026
2020-09-04	2,026	2,048	2,021	2,045	24,800	2,045
2020-09-03	2,034	2,060	2,026	2,042	40,800	2,042
2020-09-02	2,047	2,047	2,008	2,030	9,500	2,030
2020-09-01	2,075	2,075	2,024	2,024	14,300	2,024
2020-08-31	2,050	2,084	2,050	2,075	39,000	2,075
2020-08-28	2,047	2,084	2,016	2,040	33,600	2,040
2020-08-27	2,045	2,058	2,023	2,050	12,800	2,050
2020-08-26	2,035	2,050	2,020	2,045	12,500	2,045
2020-08-25	2,050	2,058	2,028	2,035	25,300	2,035
2020-08-24	2,011	2,035	2,011	2,024	14,400	2,024
2020-08-21	2,021	2,038	2,018	2,021	4,300	2,021
2020-08-20	2,012	2,035	2,010	2,016	14,100	2,016
2020-08-19	2,025	2,042	2,016	2,022	15,800	2,022
2020-08-18	2,025	2,049	2,025	2,037	15,900	2,037
2020-08-17	2,053	2,078	2,044	2,046	10,800	2,046
2020-08-14	2,112	2,112	2,066	2,066	21,200	2,066
2020-08-13	2,104	2,115	2,066	2,112	33,600	2,112
2020-08-12	2,100	2,112	2,060	2,104	43,900	2,104
2020-08-11	2,087	2,119	2,087	2,097	41,600	2,097
2020-08-07	1,994	2,088	1,994	2,050	85,300	2,050
2020-08-06	1,929	1,953	1,913	1,936	16,100	1,936
2020-08-05	1,928	1,962	1,924	1,939	13,600	1,939
2020-08-04	1,922	1,956	1,901	1,948	14,200	1,948
2020-08-03	1,899	1,920	1,890	1,900	15,600	1,900
2020-07-31	1,930	1,930	1,867	1,874	32,300	1,874
2020-07-30	2,000	2,000	1,923	1,933	32,400	1,933
2020-07-29	2,002	2,006	1,983	1,984	21,100	1,984
2020-07-28	2,047	2,047	2,006	2,028	16,200	2,028
2020-07-27	2,017	2,035	1,992	2,029	17,500	2,029
2020-07-22	2,067	2,068	2,027	2,028	34,000	2,028
2020-07-21	2,016	2,041	1,996	2,041	27,200	2,041
2020-07-20	2,010	2,028	1,982	2,016	42,200	2,016
2020-07-17	2,034	2,034	2,006	2,023	20,400	2,023
2020-07-16	2,065	2,068	2,024	2,028	22,500	2,028
2020-07-15	2,075	2,081	2,026	2,061	26,900	2,061
2020-07-14	2,073	2,073	2,042	2,052	16,800	2,052
2020-07-13	2,020	2,067	2,012	2,065	35,400	2,065
2020-07-10	2,006	2,006	1,980	1,980	29,900	1,980
2020-07-09	2,038	2,038	1,996	2,013	18,200	2,013
2020-07-08	2,041	2,069	2,026	2,026	18,800	2,026
2020-07-07	2,084	2,085	2,031	2,046	18,900	2,046
2020-07-06	2,012	2,082	2,012	2,082	25,400	2,082
2020-07-03	2,005	2,020	1,980	2,002	14,400	2,002
2020-07-02	2,019	2,034	1,997	2,005	28,000	2,005
2020-07-01	2,068	2,068	2,000	2,009	24,700	2,009
2020-06-30	2,094	2,094	2,060	2,064	14,500	2,064
2020-06-29	2,060	2,074	2,041	2,062	19,300	2,062
2020-06-26	2,074	2,080	2,056	2,080	26,500	2,080
2020-06-25	2,067	2,067	2,029	2,042	29,500	2,042
2020-06-24	2,102	2,102	2,058	2,069	18,400	2,069
2020-06-23	2,133	2,133	2,092	2,102	17,700	2,102
2020-06-22	2,143	2,145	2,103	2,103	15,900	2,103
2020-06-19	2,137	2,165	2,104	2,164	43,200	2,164
2020-06-18	2,124	2,146	2,076	2,137	23,100	2,137
2020-06-17	2,135	2,159	2,121	2,124	28,900	2,124
2020-06-16	2,088	2,155	2,068	2,155	55,100	2,155
2020-06-15	2,090	2,101	2,025	2,025	43,600	2,025
2020-06-12	2,100	2,108	2,066	2,087	42,500	2,087
2020-06-11	2,193	2,193	2,140	2,140	32,600	2,140
2020-06-10	2,203	2,209	2,185	2,198	23,500	2,198
2020-06-09	2,222	2,232	2,193	2,203	33,600	2,203
2020-06-08	2,200	2,217	2,186	2,215	42,500	2,215
2020-06-05	2,184	2,190	2,161	2,190	29,600	2,190
2020-06-04	2,162	2,194	2,129	2,179	43,400	2,179
2020-06-03	2,207	2,207	2,150	2,167	54,100	2,167
2020-06-02	2,200	2,229	2,183	2,206	31,200	2,206
2020-06-01	2,204	2,216	2,167	2,190	27,900	2,190
2020-05-29	2,269	2,269	2,211	2,223	47,400	2,223
2020-05-28	2,217	2,260	2,210	2,258	35,000	2,258
2020-05-27	2,218	2,218	2,177	2,209	38,900	2,209
2020-05-26	2,200	2,216	2,188	2,211	30,800	2,211
2020-05-25	2,158	2,195	2,140	2,195	20,600	2,195
2020-05-22	2,172	2,172	2,111	2,124	22,100	2,124
2020-05-21	2,169	2,185	2,153	2,176	8,500	2,176
2020-05-20	2,150	2,184	2,147	2,179	25,900	2,179
2020-05-19	2,152	2,152	2,113	2,150	19,700	2,150
2020-05-18	2,142	2,142	2,084	2,102	25,900	2,102
2020-05-15	2,164	2,164	2,077	2,134	16,800	2,134
2020-05-14	2,188	2,188	2,139	2,139	15,400	2,139
2020-05-13	2,169	2,200	2,162	2,196	26,200	2,196
2020-05-12	2,237	2,237	2,178	2,203	20,900	2,203
2020-05-11	2,207	2,233	2,195	2,227	14,400	2,227
2020-05-08	2,154	2,190	2,130	2,179	44,200	2,179
2020-05-07	2,097	2,145	2,097	2,142	32,900	2,142
2020-05-01	2,125	2,125	2,073	2,108	41,400	2,108
2020-04-30	2,158	2,164	2,117	2,141	37,300	2,141
2020-04-28	2,114	2,149	2,081	2,140	55,200	2,140
2020-04-27	2,115	2,147	2,107	2,121	17,200	2,121
2020-04-24	2,147	2,147	2,100	2,130	49,000	2,130
2020-04-23	2,094	2,138	2,087	2,138	21,800	2,138
2020-04-22	2,090	2,115	2,073	2,094	24,000	2,094
2020-04-21	2,100	2,119	2,078	2,112	54,800	2,112
2020-04-20	2,213	2,213	2,150	2,153	18,700	2,153
2020-04-17	2,241	2,260	2,194	2,205	35,200	2,205
2020-04-16	2,153	2,250	2,153	2,250	34,400	2,250
2020-04-15	2,205	2,214	2,138	2,201	70,000	2,201
2020-04-14	2,249	2,270	2,202	2,215	24,900	2,215
2020-04-13	2,247	2,275	2,222	2,249	23,700	2,249
2020-04-10	2,249	2,267	2,210	2,256	52,700	2,256
2020-04-09	2,260	2,290	2,205	2,230	37,000	2,230
2020-04-08	2,220	2,299	2,201	2,274	46,900	2,274
2020-04-07	2,252	2,315	2,203	2,268	32,300	2,268
2020-04-06	2,164	2,230	2,134	2,223	46,000	2,223
2020-04-03	2,164	2,254	2,143	2,164	27,600	2,164
2020-04-02	2,199	2,223	2,147	2,178	31,100	2,178
2020-04-01	2,298	2,345	2,218	2,248	43,200	2,248
2020-03-31	2,396	2,396	2,257	2,348	42,100	2,348
2020-03-30	2,400	2,400	2,231	2,360	63,300	2,360
2020-03-27	2,367	2,476	2,363	2,476	84,400	2,476
2020-03-26	2,227	2,348	2,140	2,334	68,200	2,334
2020-03-25	2,250	2,250	2,126	2,226	30,400	2,226
2020-03-24	2,150	2,198	2,028	2,116	46,500	2,116
2020-03-23	2,073	2,114	2,008	2,082	58,000	2,082
2020-03-19	1,935	2,143	1,922	2,090	75,900	2,090
2020-03-18	2,064	2,088	1,915	1,922	68,700	1,922
2020-03-17	1,900	2,084	1,865	2,064	58,400	2,064
2020-03-16	1,921	1,989	1,895	1,927	41,200	1,927
2020-03-13	1,881	1,983	1,853	1,912	72,500	1,912
2020-03-12	2,112	2,146	2,033	2,053	59,200	2,053
2020-03-11	2,113	2,197	2,113	2,146	47,500	2,146
2020-03-10	2,025	2,136	1,972	2,121	77,700	2,121
2020-03-09	2,130	2,159	2,080	2,103	40,900	2,103
2020-03-06	2,250	2,250	2,180	2,199	35,100	2,199
2020-03-05	2,339	2,340	2,281	2,286	26,200	2,286
2020-03-04	2,318	2,337	2,284	2,307	29,800	2,307
2020-03-03	2,417	2,464	2,321	2,321	33,800	2,321
2020-03-02	2,310	2,461	2,310	2,407	33,000	2,407
2020-02-28	2,361	2,402	2,352	2,393	46,100	2,393
2020-02-27	2,495	2,495	2,432	2,441	37,300	2,441
2020-02-26	2,500	2,530	2,475	2,516	27,500	2,516
2020-02-25	2,531	2,565	2,523	2,528	39,300	2,528
2020-02-21	2,652	2,663	2,618	2,624	18,100	2,624
2020-02-20	2,703	2,707	2,652	2,655	14,300	2,655
2020-02-19	2,612	2,696	2,610	2,690	31,700	2,690
2020-02-18	2,657	2,674	2,626	2,627	21,800	2,627
2020-02-17	2,693	2,693	2,648	2,657	38,100	2,657
2020-02-14	2,748	2,750	2,705	2,723	31,100	2,723
2020-02-13	2,770	2,775	2,746	2,761	22,400	2,761
2020-02-12	2,811	2,811	2,759	2,759	17,600	2,759
2020-02-10	2,817	2,817	2,782	2,789	12,900	2,789
2020-02-07	2,834	2,839	2,800	2,817	12,100	2,817
2020-02-06	2,823	2,856	2,823	2,845	25,500	2,845
2020-02-05	2,808	2,825	2,800	2,812	14,900	2,812
2020-02-04	2,751	2,806	2,751	2,806	14,200	2,806
2020-02-03	2,736	2,782	2,735	2,775	16,400	2,775
2020-01-31	2,784	2,800	2,782	2,786	11,300	2,786
2020-01-30	2,776	2,795	2,747	2,783	25,700	2,783
2020-01-29	2,771	2,790	2,766	2,788	23,100	2,788
2020-01-28	2,781	2,784	2,764	2,779	23,200	2,779
2020-01-27	2,795	2,816	2,788	2,799	23,000	2,799
2020-01-24	2,884	2,884	2,837	2,843	18,500	2,843
2020-01-23	2,866	2,879	2,851	2,868	14,000	2,868
2020-01-22	2,909	2,909	2,884	2,887	19,500	2,887
2020-01-21	2,907	2,926	2,901	2,909	20,600	2,909
2020-01-20	2,854	2,906	2,854	2,903	26,100	2,903
2020-01-17	2,803	2,854	2,803	2,854	29,800	2,854
2020-01-16	2,802	2,802	2,777	2,798	17,100	2,798
2020-01-15	2,803	2,817	2,792	2,813	19,200	2,813
2020-01-14	2,833	2,833	2,784	2,804	22,500	2,804
2020-01-10	2,824	2,824	2,807	2,814	12,600	2,814
2020-01-09	2,808	2,826	2,808	2,817	14,500	2,817
2020-01-08	2,807	2,816	2,773	2,789	25,700	2,789
2020-01-07	2,794	2,856	2,794	2,845	17,700	2,845
2020-01-06	2,815	2,815	2,776	2,791	37,300	2,791

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