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
