1815 鉄建建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	783	792	783	790	90,000	7,900
1994-12-29	780	794	775	793	210,000	7,930
1994-12-28	808	810	785	790	254,000	7,900
1994-12-27	808	808	800	808	318,000	8,080
1994-12-26	788	812	788	809	595,000	8,090
1994-12-22	745	765	740	764	369,000	7,640
1994-12-21	740	740	728	736	130,000	7,360
1994-12-20	729	739	723	739	217,000	7,390
1994-12-19	725	740	725	735	186,000	7,350
1994-12-16	735	735	720	728	204,000	7,280
1994-12-15	741	741	731	735	167,000	7,350
1994-12-14	736	744	727	727	124,000	7,270
1994-12-13	740	743	736	736	214,000	7,360
1994-12-12	742	742	739	742	49,000	7,420
1994-12-09	751	756	742	742	1,041,000	7,420
1994-12-08	748	750	739	741	109,000	7,410
1994-12-07	742	743	731	738	99,000	7,380
1994-12-06	730	744	729	743	207,000	7,430
1994-12-05	732	740	726	740	156,000	7,400
1994-12-02	716	725	715	722	109,000	7,220
1994-12-01	720	726	718	721	159,000	7,210
1994-11-30	728	735	720	720	171,000	7,200
1994-11-29	720	730	720	730	68,000	7,300
1994-11-28	720	724	718	723	90,000	7,230
1994-11-25	720	722	716	716	297,000	7,160
1994-11-24	731	740	720	720	452,000	7,200
1994-11-22	740	746	738	741	461,000	7,410
1994-11-21	780	784	745	745	80,000	7,450
1994-11-18	771	771	765	770	161,000	7,700
1994-11-17	773	777	771	771	49,000	7,710
1994-11-16	778	779	770	772	183,000	7,720
1994-11-15	775	790	771	779	232,000	7,790
1994-11-14	768	775	767	775	159,000	7,750
1994-11-11	781	781	766	766	325,000	7,660
1994-11-10	800	800	770	771	290,000	7,710
1994-11-09	798	807	790	790	123,000	7,900
1994-11-08	798	808	797	808	144,000	8,080
1994-11-07	802	803	800	800	57,000	8,000
1994-11-04	813	817	807	810	134,000	8,100
1994-11-02	820	820	802	803	150,000	8,030
1994-11-01	819	820	812	812	108,000	8,120
1994-10-31	826	826	820	820	60,000	8,200
1994-10-28	816	825	815	817	137,000	8,170
1994-10-27	821	825	819	824	239,000	8,240
1994-10-26	830	837	824	824	238,000	8,240
1994-10-25	836	836	826	833	168,000	8,330
1994-10-24	836	845	831	831	129,000	8,310
1994-10-21	829	840	829	830	94,000	8,300
1994-10-20	831	839	831	839	128,000	8,390
1994-10-19	834	834	830	831	140,000	8,310
1994-10-18	835	835	830	833	141,000	8,330
1994-10-17	839	839	831	831	104,000	8,310
1994-10-14	840	840	835	836	794,000	8,360
1994-10-13	837	841	833	840	298,000	8,400
1994-10-12	833	835	826	833	455,000	8,330
1994-10-11	840	840	833	833	119,000	8,330
1994-10-07	835	836	830	830	216,000	8,300
1994-10-06	846	846	831	831	243,000	8,310
1994-10-05	840	848	836	846	212,000	8,460
1994-10-04	840	841	835	839	112,000	8,390
1994-10-03	855	855	840	841	42,000	8,410
1994-09-30	845	849	843	845	224,000	8,450
1994-09-29	841	850	840	841	114,000	8,410
1994-09-28	847	850	840	840	450,000	8,400
1994-09-27	860	860	841	843	327,000	8,430
1994-09-26	863	868	859	859	214,000	8,590
1994-09-22	880	880	862	866	324,000	8,660
1994-09-21	864	873	864	870	173,000	8,700
1994-09-20	870	873	865	873	134,000	8,730
1994-09-19	882	882	862	862	195,000	8,620
1994-09-16	884	884	875	876	266,000	8,760
1994-09-14	883	888	875	887	234,000	8,870
1994-09-13	886	889	883	883	241,000	8,830
1994-09-12	894	894	887	887	204,000	8,870
1994-09-09	905	908	890	892	988,000	8,920
1994-09-08	902	910	896	896	302,000	8,960
1994-09-07	921	923	902	912	359,000	9,120
1994-09-06	925	933	913	921	418,000	9,210
1994-09-05	938	940	928	928	97,000	9,280
1994-09-02	937	953	937	948	772,000	9,480
1994-09-01	929	941	929	934	723,000	9,340
1994-08-31	933	933	927	930	203,000	9,300
1994-08-30	942	942	931	934	53,000	9,340
1994-08-29	935	944	934	934	146,000	9,340
1994-08-26	940	940	923	925	112,000	9,250
1994-08-25	956	956	936	936	230,000	9,360
1994-08-24	938	954	938	947	270,000	9,470
1994-08-23	922	945	922	944	148,000	9,440
1994-08-22	935	940	930	931	159,000	9,310
1994-08-19	948	953	926	927	272,000	9,270
1994-08-18	965	965	945	958	347,000	9,580
1994-08-17	965	967	952	955	578,000	9,550
1994-08-16	945	966	945	960	601,000	9,600
1994-08-15	940	953	940	941	291,000	9,410
1994-08-12	929	954	927	949	1,130,000	9,490
1994-08-11	916	920	915	920	77,000	9,200
1994-08-10	917	919	908	916	173,000	9,160
1994-08-09	915	924	910	916	220,000	9,160
1994-08-08	911	916	910	913	118,000	9,130
1994-08-05	918	922	913	913	118,000	9,130
1994-08-04	922	930	918	922	302,000	9,220
1994-08-03	917	945	917	924	832,000	9,240
1994-08-02	890	910	890	907	762,000	9,070
1994-08-01	896	900	886	886	591,000	8,860
1994-07-29	903	910	897	906	302,000	9,060
1994-07-28	898	900	879	893	601,000	8,930
1994-07-27	908	908	897	897	329,000	8,970
1994-07-26	905	915	905	908	183,000	9,080
1994-07-25	907	915	901	903	202,000	9,030
1994-07-22	922	923	907	907	253,000	9,070
1994-07-21	933	933	922	922	140,000	9,220
1994-07-20	930	930	920	929	84,000	9,290
1994-07-19	930	936	918	930	529,000	9,300
1994-07-18	928	935	928	928	89,000	9,280
1994-07-15	955	955	931	933	186,000	9,330
1994-07-14	930	948	925	945	96,000	9,450
1994-07-13	931	935	924	930	130,000	9,300
1994-07-12	932	940	931	931	114,000	9,310
1994-07-11	930	940	925	932	73,000	9,320
1994-07-08	942	950	927	927	363,000	9,270
1994-07-07	930	947	930	947	138,000	9,470
1994-07-06	951	960	932	932	105,000	9,320
1994-07-05	960	960	950	950	86,000	9,500
1994-07-04	955	960	948	948	106,000	9,480
1994-07-01	949	955	933	948	263,000	9,480
1994-06-30	928	965	927	959	403,000	9,590
1994-06-29	936	945	931	932	262,000	9,320
1994-06-28	936	951	935	946	218,000	9,460
1994-06-27	946	946	925	925	480,000	9,250
1994-06-24	976	980	955	956	457,000	9,560
1994-06-23	962	990	962	986	321,000	9,860
1994-06-22	956	964	952	952	774,000	9,520
1994-06-21	978	985	976	976	290,000	9,760
1994-06-20	1,020	1,030	984	988	695,000	9,880
1994-06-17	971	1,010	971	1,010	1,958,000	10,100
1994-06-16	971	975	966	975	260,000	9,750
1994-06-15	975	980	965	965	528,000	9,650
1994-06-14	967	967	955	965	212,000	9,650
1994-06-13	967	975	965	967	392,000	9,670
1994-06-10	979	979	958	965	1,204,000	9,650
1994-06-09	950	965	950	959	332,000	9,590
1994-06-08	959	960	950	955	242,000	9,550
1994-06-07	949	960	940	960	127,000	9,600
1994-06-06	959	960	948	948	117,000	9,480
1994-06-03	960	965	948	959	235,000	9,590
1994-06-02	945	970	935	960	825,000	9,600
1994-06-01	921	945	920	935	451,000	9,350
1994-05-31	916	920	914	920	209,000	9,200
1994-05-30	937	937	916	916	171,000	9,160
1994-05-27	925	937	905	931	280,000	9,310
1994-05-26	915	923	911	915	166,000	9,150
1994-05-25	935	938	930	933	164,000	9,330
1994-05-24	915	938	913	935	296,000	9,350
1994-05-23	920	925	910	925	133,000	9,250
1994-05-20	928	938	928	930	253,000	9,300
1994-05-19	914	939	904	932	139,000	9,320
1994-05-18	914	914	900	904	165,000	9,040
1994-05-17	905	910	904	904	105,000	9,040
1994-05-16	924	925	912	912	134,000	9,120
1994-05-13	921	925	907	925	295,000	9,250
1994-05-12	915	927	915	916	99,000	9,160
1994-05-11	922	922	910	913	97,000	9,130
1994-05-10	910	920	902	906	82,000	9,060
1994-05-09	914	915	905	905	47,000	9,050
1994-05-06	900	917	900	914	46,000	9,140
1994-05-02	911	911	890	895	102,000	8,950
1994-04-28	902	904	900	901	162,000	9,010
1994-04-27	912	917	903	903	203,000	9,030
1994-04-26	923	923	902	902	192,000	9,020
1994-04-25	933	933	912	913	200,000	9,130
1994-04-22	930	948	920	940	188,000	9,400
1994-04-21	930	930	918	919	167,000	9,190
1994-04-20	935	935	917	920	266,000	9,200
1994-04-19	931	938	920	925	177,000	9,250
1994-04-18	944	950	939	941	268,000	9,410
1994-04-15	921	950	911	950	453,000	9,500
1994-04-14	901	919	900	901	155,000	9,010
1994-04-13	891	919	886	919	279,000	9,190
1994-04-12	890	899	886	890	96,000	8,900
1994-04-11	915	920	890	891	116,000	8,910
1994-04-08	905	906	885	905	622,000	9,050
1994-04-07	888	900	886	900	222,000	9,000
1994-04-06	895	895	890	890	241,000	8,900
1994-04-05	880	893	875	881	287,000	8,810
1994-04-04	886	886	870	872	351,000	8,720
1994-04-01	902	903	891	892	190,000	8,920
1994-03-31	886	904	881	904	584,000	9,040
1994-03-30	885	896	885	888	374,000	8,880
1994-03-29	920	920	900	901	258,000	9,010
1994-03-28	908	925	908	920	248,000	9,200
1994-03-25	924	933	924	925	410,000	9,250
1994-03-24	935	949	932	944	585,000	9,440
1994-03-23	938	938	925	925	466,000	9,250
1994-03-22	941	950	936	938	374,000	9,380
1994-03-18	960	960	940	941	320,000	9,410
1994-03-17	959	959	951	951	188,000	9,510
1994-03-16	950	961	950	958	362,000	9,580
1994-03-15	960	963	950	950	279,000	9,500
1994-03-14	960	980	958	959	424,000	9,590
1994-03-11	969	969	950	950	1,161,000	9,500
1994-03-10	958	965	951	959	270,000	9,590
1994-03-09	960	977	951	960	202,000	9,600
1994-03-08	966	988	965	967	172,000	9,670
1994-03-07	975	1,000	966	969	409,000	9,690
1994-03-04	962	991	962	985	472,000	9,850
1994-03-03	965	970	962	962	119,000	9,620
1994-03-02	989	995	960	961	433,000	9,610
1994-03-01	976	997	975	985	492,000	9,850
1994-02-28	965	978	965	977	281,000	9,770
1994-02-25	958	974	958	970	231,000	9,700
1994-02-24	964	975	955	968	667,000	9,680
1994-02-23	950	956	943	944	135,000	9,440
1994-02-22	977	979	950	950	280,000	9,500
1994-02-21	925	973	925	970	261,000	9,700
1994-02-18	939	950	930	935	267,000	9,350
1994-02-17	963	969	936	938	433,000	9,380
1994-02-16	958	980	957	972	756,000	9,720
1994-02-15	910	942	910	929	769,000	9,290
1994-02-14	970	973	942	942	812,000	9,420
1994-02-10	1,000	1,000	977	990	1,012,000	9,900
1994-02-09	1,020	1,030	982	1,000	767,000	10,000
1994-02-08	1,060	1,070	1,030	1,040	718,000	10,400
1994-02-07	1,040	1,060	1,040	1,050	227,000	10,500
1994-02-04	1,050	1,070	1,050	1,070	809,000	10,700
1994-02-03	1,090	1,100	1,030	1,050	1,698,000	10,500
1994-02-02	1,050	1,090	1,050	1,070	2,432,000	10,700
1994-02-01	1,010	1,090	1,000	1,090	4,442,000	10,900
1994-01-31	985	985	985	985	874,000	9,850
1994-01-28	878	898	878	885	480,000	8,850
1994-01-27	890	920	880	900	1,416,000	9,000
1994-01-26	830	884	830	880	1,107,000	8,800
1994-01-25	810	830	805	830	313,000	8,300
1994-01-24	790	805	788	790	603,000	7,900
1994-01-21	842	853	835	853	377,000	8,530
1994-01-20	830	850	825	842	759,000	8,420
1994-01-19	803	830	803	821	394,000	8,210
1994-01-18	806	815	783	783	204,000	7,830
1994-01-17	814	820	800	816	198,000	8,160
1994-01-14	816	830	800	820	578,000	8,200
1994-01-13	824	830	810	816	613,000	8,160
1994-01-12	798	824	790	824	529,000	8,240
1994-01-11	805	805	786	798	667,000	7,980
1994-01-10	756	785	756	782	694,000	7,820
1994-01-07	725	740	707	739	318,000	7,390
1994-01-06	739	739	715	715	163,000	7,150
1994-01-05	720	735	706	729	135,000	7,290
1994-01-04	728	728	705	710	98,000	7,100

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