1815 鉄建建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,981	2,007	1,981	2,007	34,800	2,007
2023-12-28	1,958	1,981	1,956	1,980	24,400	1,980
2023-12-27	1,930	1,970	1,930	1,960	48,700	1,960
2023-12-26	1,913	1,923	1,910	1,920	24,600	1,920
2023-12-25	1,932	1,933	1,911	1,912	22,400	1,912
2023-12-22	1,896	1,919	1,896	1,919	22,600	1,919
2023-12-21	1,897	1,901	1,890	1,892	35,000	1,892
2023-12-20	1,909	1,915	1,898	1,904	28,700	1,904
2023-12-19	1,901	1,914	1,899	1,909	19,900	1,909
2023-12-18	1,896	1,910	1,880	1,905	30,900	1,905
2023-12-15	1,910	1,910	1,888	1,905	34,000	1,905
2023-12-14	1,928	1,935	1,892	1,900	38,000	1,900
2023-12-13	1,926	1,926	1,910	1,919	34,100	1,919
2023-12-12	1,942	1,942	1,918	1,920	35,600	1,920
2023-12-11	1,923	1,942	1,917	1,942	34,000	1,942
2023-12-08	1,935	1,941	1,902	1,912	60,000	1,912
2023-12-07	1,941	1,949	1,937	1,944	24,500	1,944
2023-12-06	1,935	1,961	1,932	1,953	30,100	1,953
2023-12-05	1,940	1,953	1,926	1,926	23,900	1,926
2023-12-04	1,955	1,955	1,931	1,945	26,500	1,945
2023-12-01	1,953	1,965	1,952	1,955	16,700	1,955
2023-11-30	1,943	1,959	1,933	1,953	14,400	1,953
2023-11-29	1,965	1,967	1,944	1,944	18,200	1,944
2023-11-28	1,962	1,967	1,956	1,964	16,100	1,964
2023-11-27	1,970	1,970	1,945	1,954	42,800	1,954
2023-11-24	1,991	1,991	1,965	1,973	20,500	1,973
2023-11-22	1,980	1,998	1,930	1,965	38,300	1,965
2023-11-21	1,982	2,027	1,968	1,977	50,400	1,977
2023-11-20	1,998	2,003	1,976	1,981	17,100	1,981
2023-11-17	1,976	2,000	1,976	1,998	16,800	1,998
2023-11-16	1,983	1,991	1,963	1,970	20,400	1,970
2023-11-15	2,000	2,000	1,967	1,983	51,600	1,983
2023-11-14	2,039	2,039	2,005	2,020	13,900	2,020
2023-11-13	2,048	2,048	2,009	2,022	33,100	2,022
2023-11-10	1,987	2,027	1,984	2,027	20,600	2,027
2023-11-09	1,985	1,994	1,962	1,990	16,500	1,990
2023-11-08	2,041	2,041	1,960	1,974	41,100	1,974
2023-11-07	2,057	2,068	2,040	2,041	21,700	2,041
2023-11-06	2,084	2,084	2,051	2,057	20,900	2,057
2023-11-02	2,065	2,065	2,037	2,053	17,700	2,053
2023-11-01	2,050	2,068	2,039	2,063	24,200	2,063
2023-10-31	1,994	2,036	1,994	2,036	22,400	2,036
2023-10-30	2,008	2,021	1,990	2,002	27,600	2,002
2023-10-27	2,000	2,030	1,999	2,030	29,300	2,030
2023-10-26	1,991	2,014	1,973	1,991	20,600	1,991
2023-10-25	2,000	2,008	1,990	1,993	22,300	1,993
2023-10-24	1,986	1,987	1,941	1,977	45,900	1,977
2023-10-23	1,992	2,006	1,982	1,982	15,500	1,982
2023-10-20	1,981	2,005	1,981	1,999	13,100	1,999
2023-10-19	1,995	2,000	1,984	1,988	11,200	1,988
2023-10-18	1,990	1,997	1,980	1,995	17,200	1,995
2023-10-17	1,999	2,014	1,981	1,990	17,000	1,990
2023-10-16	2,010	2,020	1,977	1,984	24,100	1,984
2023-10-13	2,049	2,049	2,012	2,013	10,700	2,013
2023-10-12	2,061	2,079	2,039	2,057	28,100	2,057
2023-10-11	2,099	2,099	2,061	2,066	21,000	2,066
2023-10-10	2,114	2,114	2,081	2,092	16,600	2,092
2023-10-06	2,032	2,078	2,032	2,064	19,100	2,064
2023-10-05	2,002	2,045	2,002	2,045	23,200	2,045
2023-10-04	2,021	2,039	1,997	1,997	36,700	1,997
2023-10-03	2,092	2,097	2,044	2,055	41,900	2,055
2023-10-02	2,127	2,147	2,089	2,095	24,100	2,095
2023-09-29	2,171	2,174	2,122	2,127	21,300	2,127
2023-09-28	2,190	2,215	2,158	2,168	30,300	2,168
2023-09-27	2,173	2,196	2,142	2,196	43,600	2,196
2023-09-26	2,179	2,189	2,164	2,185	24,700	2,185
2023-09-25	2,199	2,203	2,182	2,188	18,100	2,188
2023-09-22	2,194	2,203	2,177	2,190	29,400	2,190
2023-09-21	2,194	2,230	2,194	2,206	22,500	2,206
2023-09-20	2,244	2,244	2,196	2,196	35,200	2,196
2023-09-19	2,217	2,247	2,215	2,247	27,300	2,247
2023-09-15	2,182	2,225	2,182	2,216	49,800	2,216
2023-09-14	2,167	2,211	2,167	2,197	38,700	2,197
2023-09-13	2,192	2,192	2,166	2,166	31,000	2,166
2023-09-12	2,210	2,230	2,166	2,192	56,800	2,192
2023-09-11	2,198	2,224	2,176	2,198	69,000	2,198
2023-09-08	2,149	2,191	2,141	2,185	99,200	2,185
2023-09-07	2,085	2,169	2,083	2,152	105,400	2,152
2023-09-06	2,100	2,100	2,067	2,094	41,500	2,094
2023-09-05	2,070	2,074	2,044	2,073	46,900	2,073
2023-09-04	2,040	2,054	2,036	2,054	27,700	2,054
2023-09-01	2,013	2,040	2,013	2,037	27,300	2,037
2023-08-31	2,015	2,032	2,012	2,017	18,400	2,017
2023-08-30	2,017	2,029	2,015	2,019	15,600	2,019
2023-08-29	2,015	2,024	2,001	2,017	13,900	2,017
2023-08-28	2,016	2,017	1,995	2,015	25,600	2,015
2023-08-25	1,981	2,008	1,972	1,997	36,600	1,997
2023-08-24	1,977	1,996	1,977	1,990	13,200	1,990
2023-08-23	1,954	1,978	1,954	1,978	12,600	1,978
2023-08-22	1,948	1,961	1,920	1,954	49,900	1,954
2023-08-21	1,977	1,987	1,952	1,952	26,800	1,952
2023-08-18	1,985	1,987	1,970	1,977	16,700	1,977
2023-08-17	1,981	1,991	1,965	1,989	31,500	1,989
2023-08-16	1,957	1,983	1,957	1,977	13,700	1,977
2023-08-15	1,968	2,020	1,943	1,983	38,200	1,983
2023-08-14	2,001	2,029	1,963	1,968	41,000	1,968
2023-08-10	1,971	2,073	1,971	2,009	71,900	2,009
2023-08-09	1,998	2,001	1,979	1,998	20,000	1,998
2023-08-08	1,992	2,002	1,986	1,998	13,800	1,998
2023-08-07	1,985	2,007	1,974	1,991	19,500	1,991
2023-08-04	1,984	1,994	1,972	1,984	14,300	1,984
2023-08-03	2,022	2,022	1,977	1,984	39,100	1,984
2023-08-02	2,035	2,050	2,019	2,030	27,500	2,030
2023-08-01	2,042	2,050	2,028	2,046	19,100	2,046
2023-07-31	2,057	2,058	2,031	2,042	19,000	2,042
2023-07-28	2,015	2,049	2,006	2,035	25,100	2,035
2023-07-27	2,032	2,051	2,018	2,046	29,700	2,046
2023-07-26	2,057	2,057	2,021	2,032	18,300	2,032
2023-07-25	2,084	2,084	2,025	2,046	38,300	2,046
2023-07-24	2,025	2,056	2,018	2,055	34,800	2,055
2023-07-21	1,995	2,009	1,991	2,006	15,400	2,006
2023-07-20	2,018	2,018	1,988	1,988	23,900	1,988
2023-07-19	1,990	1,999	1,984	1,999	26,600	1,999
2023-07-18	1,969	1,985	1,969	1,976	10,000	1,976
2023-07-14	2,005	2,016	1,968	1,969	19,800	1,969
2023-07-13	1,993	1,998	1,971	1,991	20,400	1,991
2023-07-12	2,034	2,035	1,993	1,993	16,100	1,993
2023-07-11	2,043	2,051	2,016	2,023	32,100	2,023
2023-07-10	2,022	2,054	2,017	2,032	36,500	2,032
2023-07-07	2,026	2,049	2,004	2,033	26,400	2,033
2023-07-06	2,046	2,056	2,036	2,044	19,300	2,044
2023-07-05	2,062	2,067	2,046	2,056	22,700	2,056
2023-07-04	2,087	2,087	2,071	2,071	18,700	2,071
2023-07-03	2,069	2,098	2,069	2,091	28,700	2,091
2023-06-30	2,065	2,074	2,051	2,059	25,200	2,059
2023-06-29	2,078	2,094	2,060	2,068	25,700	2,068
2023-06-28	2,073	2,077	2,059	2,077	25,000	2,077
2023-06-27	2,032	2,042	2,025	2,042	10,500	2,042
2023-06-26	2,056	2,059	2,023	2,032	15,600	2,032
2023-06-23	2,083	2,108	2,065	2,073	46,900	2,073
2023-06-22	2,064	2,087	2,059	2,075	40,300	2,075
2023-06-21	2,025	2,068	2,025	2,060	45,800	2,060
2023-06-20	2,054	2,054	2,029	2,037	24,400	2,037
2023-06-19	2,046	2,063	2,041	2,054	43,600	2,054
2023-06-16	2,006	2,047	2,004	2,047	116,700	2,047
2023-06-15	1,993	2,004	1,978	1,998	32,200	1,998
2023-06-14	1,989	1,996	1,977	1,987	27,900	1,987
2023-06-13	2,004	2,007	1,980	1,987	34,100	1,987
2023-06-12	2,015	2,024	1,998	2,004	36,200	2,004
2023-06-09	1,997	2,024	1,993	2,019	68,100	2,019
2023-06-08	1,970	1,992	1,968	1,972	30,000	1,972
2023-06-07	1,978	1,995	1,978	1,978	37,500	1,978
2023-06-06	1,976	1,984	1,970	1,984	19,900	1,984
2023-06-05	1,986	2,013	1,986	1,994	34,000	1,994
2023-06-02	1,947	1,961	1,939	1,958	25,200	1,958
2023-06-01	1,920	1,952	1,920	1,933	29,200	1,933
2023-05-31	1,950	1,954	1,920	1,923	74,700	1,923
2023-05-30	1,980	1,987	1,956	1,962	25,800	1,962
2023-05-29	1,957	1,983	1,957	1,974	24,000	1,974
2023-05-26	1,966	1,975	1,955	1,956	29,700	1,956
2023-05-25	1,998	2,000	1,982	1,982	22,700	1,982
2023-05-24	1,985	2,004	1,985	1,998	18,400	1,998
2023-05-23	2,010	2,027	1,989	1,992	48,100	1,992
2023-05-22	1,975	2,010	1,972	2,003	45,200	2,003
2023-05-19	1,988	1,996	1,970	1,975	33,400	1,975
2023-05-18	2,009	2,020	1,994	1,994	44,800	1,994
2023-05-17	2,006	2,009	1,989	1,999	39,300	1,999
2023-05-16	2,050	2,055	2,014	2,020	31,400	2,020
2023-05-15	2,027	2,049	2,027	2,043	39,100	2,043
2023-05-12	2,000	2,027	2,000	2,027	61,800	2,027
2023-05-11	2,023	2,030	2,005	2,015	48,300	2,015
2023-05-10	2,025	2,039	2,020	2,023	64,800	2,023
2023-05-09	1,984	2,018	1,984	2,012	75,300	2,012
2023-05-08	1,926	1,989	1,925	1,979	100,800	1,979
2023-05-02	1,920	1,927	1,900	1,926	49,700	1,926
2023-05-01	1,932	1,940	1,908	1,909	41,400	1,909
2023-04-28	1,896	1,930	1,895	1,928	119,300	1,928
2023-04-27	1,869	1,877	1,861	1,871	40,400	1,871
2023-04-26	1,870	1,871	1,852	1,869	24,600	1,869
2023-04-25	1,869	1,886	1,867	1,877	42,200	1,877
2023-04-24	1,858	1,871	1,854	1,859	31,700	1,859
2023-04-21	1,856	1,876	1,851	1,857	38,700	1,857
2023-04-20	1,830	1,857	1,830	1,856	31,900	1,856
2023-04-19	1,820	1,841	1,815	1,840	26,800	1,840
2023-04-18	1,843	1,845	1,831	1,831	34,100	1,831
2023-04-17	1,851	1,851	1,832	1,838	25,400	1,838
2023-04-14	1,850	1,856	1,839	1,848	36,900	1,848
2023-04-13	1,819	1,854	1,819	1,843	26,200	1,843
2023-04-12	1,819	1,841	1,819	1,836	27,700	1,836
2023-04-11	1,832	1,832	1,810	1,820	31,800	1,820
2023-04-10	1,817	1,827	1,810	1,816	22,900	1,816
2023-04-07	1,810	1,814	1,807	1,809	17,400	1,809
2023-04-06	1,805	1,819	1,805	1,811	32,300	1,811
2023-04-05	1,861	1,868	1,817	1,820	43,300	1,820
2023-04-04	1,861	1,889	1,856	1,883	62,200	1,883
2023-04-03	1,821	1,860	1,821	1,860	50,700	1,860
2023-03-31	1,804	1,820	1,803	1,809	36,500	1,809
2023-03-30	1,797	1,805	1,785	1,793	50,200	1,793
2023-03-29	1,858	1,863	1,850	1,863	99,600	1,863
2023-03-28	1,858	1,869	1,841	1,851	39,000	1,851
2023-03-27	1,880	1,886	1,848	1,850	37,200	1,850
2023-03-24	1,873	1,881	1,865	1,880	42,800	1,880
2023-03-23	1,885	1,888	1,868	1,880	47,400	1,880
2023-03-22	1,910	1,920	1,882	1,889	38,500	1,889
2023-03-20	1,911	1,934	1,881	1,885	49,000	1,885
2023-03-17	1,899	1,937	1,886	1,920	75,900	1,920
2023-03-16	1,839	1,910	1,835	1,899	111,900	1,899
2023-03-15	1,853	1,883	1,847	1,879	51,300	1,879
2023-03-14	1,839	1,841	1,807	1,822	43,600	1,822
2023-03-13	1,883	1,883	1,857	1,858	32,800	1,858
2023-03-10	1,900	1,912	1,893	1,893	43,500	1,893
2023-03-09	1,907	1,923	1,906	1,909	35,400	1,909
2023-03-08	1,890	1,902	1,887	1,901	26,400	1,901
2023-03-07	1,873	1,898	1,871	1,893	46,500	1,893
2023-03-06	1,860	1,876	1,852	1,874	36,500	1,874
2023-03-03	1,836	1,855	1,836	1,850	25,600	1,850
2023-03-02	1,843	1,843	1,829	1,836	13,900	1,836
2023-03-01	1,822	1,837	1,822	1,833	13,700	1,833
2023-02-28	1,843	1,845	1,823	1,838	35,200	1,838
2023-02-27	1,822	1,837	1,821	1,837	11,800	1,837
2023-02-24	1,814	1,821	1,810	1,817	21,700	1,817
2023-02-22	1,797	1,809	1,796	1,805	20,200	1,805
2023-02-21	1,792	1,812	1,792	1,800	19,600	1,800
2023-02-20	1,780	1,792	1,780	1,788	18,800	1,788
2023-02-17	1,792	1,795	1,777	1,777	22,300	1,777
2023-02-16	1,792	1,801	1,789	1,797	19,300	1,797
2023-02-15	1,800	1,803	1,785	1,792	34,300	1,792
2023-02-14	1,806	1,818	1,800	1,805	19,900	1,805
2023-02-13	1,818	1,818	1,803	1,804	13,400	1,804
2023-02-10	1,800	1,821	1,800	1,816	9,700	1,816
2023-02-09	1,805	1,814	1,799	1,800	15,200	1,800
2023-02-08	1,793	1,815	1,793	1,812	14,100	1,812
2023-02-07	1,792	1,800	1,792	1,793	6,500	1,793
2023-02-06	1,790	1,795	1,784	1,792	10,900	1,792
2023-02-03	1,796	1,803	1,785	1,785	11,800	1,785
2023-02-02	1,803	1,808	1,795	1,798	12,300	1,798
2023-02-01	1,835	1,835	1,765	1,825	26,900	1,825
2023-01-31	1,818	1,837	1,818	1,828	14,600	1,828
2023-01-30	1,821	1,829	1,819	1,823	15,200	1,823
2023-01-27	1,834	1,845	1,827	1,831	18,400	1,831
2023-01-26	1,838	1,839	1,825	1,834	35,000	1,834
2023-01-25	1,811	1,833	1,805	1,821	60,200	1,821
2023-01-24	1,790	1,805	1,789	1,805	42,500	1,805
2023-01-23	1,790	1,791	1,778	1,789	16,300	1,789
2023-01-20	1,773	1,780	1,770	1,774	11,800	1,774
2023-01-19	1,756	1,779	1,755	1,762	15,600	1,762
2023-01-18	1,763	1,770	1,751	1,768	18,500	1,768
2023-01-17	1,755	1,764	1,750	1,756	25,700	1,756
2023-01-16	1,751	1,765	1,750	1,750	10,600	1,750
2023-01-13	1,763	1,766	1,750	1,756	16,700	1,756
2023-01-12	1,762	1,765	1,750	1,761	9,500	1,761
2023-01-11	1,754	1,761	1,752	1,758	14,600	1,758
2023-01-10	1,750	1,756	1,740	1,740	17,700	1,740
2023-01-06	1,740	1,752	1,740	1,746	15,300	1,746
2023-01-05	1,750	1,754	1,741	1,741	16,500	1,741
2023-01-04	1,760	1,761	1,750	1,750	17,800	1,750

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