1815 鉄建建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 790 | 793 | 774 | 774 | 101,000 | 7,740 |
| 1995-12-28 | 785 | 790 | 774 | 790 | 138,000 | 7,900 |
| 1995-12-27 | 789 | 794 | 775 | 785 | 115,000 | 7,850 |
| 1995-12-26 | 780 | 785 | 765 | 784 | 164,000 | 7,840 |
| 1995-12-25 | 770 | 780 | 764 | 780 | 281,000 | 7,800 |
| 1995-12-22 | 770 | 770 | 762 | 765 | 345,000 | 7,650 |
| 1995-12-21 | 754 | 770 | 754 | 765 | 181,000 | 7,650 |
| 1995-12-20 | 770 | 770 | 756 | 756 | 125,000 | 7,560 |
| 1995-12-19 | 766 | 766 | 755 | 755 | 139,000 | 7,550 |
| 1995-12-18 | 764 | 768 | 756 | 766 | 156,000 | 7,660 |
| 1995-12-15 | 765 | 765 | 750 | 756 | 173,000 | 7,560 |
| 1995-12-14 | 759 | 771 | 745 | 769 | 167,000 | 7,690 |
| 1995-12-13 | 750 | 759 | 746 | 759 | 151,000 | 7,590 |
| 1995-12-12 | 746 | 754 | 746 | 746 | 95,000 | 7,460 |
| 1995-12-11 | 764 | 764 | 745 | 745 | 246,000 | 7,450 |
| 1995-12-08 | 758 | 758 | 739 | 755 | 1,708,000 | 7,550 |
| 1995-12-07 | 741 | 759 | 740 | 750 | 395,000 | 7,500 |
| 1995-12-06 | 743 | 750 | 743 | 749 | 163,000 | 7,490 |
| 1995-12-05 | 747 | 747 | 741 | 741 | 89,000 | 7,410 |
| 1995-12-04 | 750 | 754 | 746 | 747 | 108,000 | 7,470 |
| 1995-12-01 | 754 | 759 | 743 | 743 | 450,000 | 7,430 |
| 1995-11-30 | 765 | 765 | 753 | 753 | 230,000 | 7,530 |
| 1995-11-29 | 756 | 771 | 750 | 750 | 110,000 | 7,500 |
| 1995-11-28 | 753 | 772 | 753 | 772 | 207,000 | 7,720 |
| 1995-11-27 | 759 | 770 | 740 | 750 | 267,000 | 7,500 |
| 1995-11-24 | 750 | 750 | 741 | 749 | 44,000 | 7,490 |
| 1995-11-22 | 750 | 753 | 740 | 740 | 147,000 | 7,400 |
| 1995-11-21 | 746 | 760 | 742 | 760 | 126,000 | 7,600 |
| 1995-11-20 | 750 | 769 | 740 | 756 | 198,000 | 7,560 |
| 1995-11-17 | 740 | 745 | 732 | 740 | 229,000 | 7,400 |
| 1995-11-16 | 708 | 739 | 708 | 730 | 108,000 | 7,300 |
| 1995-11-15 | 711 | 719 | 703 | 705 | 91,000 | 7,050 |
| 1995-11-14 | 720 | 720 | 710 | 711 | 40,000 | 7,110 |
| 1995-11-13 | 719 | 720 | 705 | 710 | 101,000 | 7,100 |
| 1995-11-10 | 712 | 712 | 702 | 704 | 203,000 | 7,040 |
| 1995-11-09 | 710 | 721 | 702 | 702 | 234,000 | 7,020 |
| 1995-11-08 | 720 | 730 | 716 | 720 | 121,000 | 7,200 |
| 1995-11-07 | 729 | 734 | 725 | 730 | 104,000 | 7,300 |
| 1995-11-06 | 738 | 750 | 730 | 731 | 184,000 | 7,310 |
| 1995-11-02 | 698 | 729 | 697 | 729 | 176,000 | 7,290 |
| 1995-11-01 | 706 | 706 | 692 | 697 | 146,000 | 6,970 |
| 1995-10-31 | 710 | 720 | 702 | 716 | 223,000 | 7,160 |
| 1995-10-30 | 702 | 710 | 701 | 710 | 236,000 | 7,100 |
| 1995-10-27 | 715 | 716 | 700 | 700 | 290,000 | 7,000 |
| 1995-10-26 | 733 | 733 | 720 | 722 | 267,000 | 7,220 |
| 1995-10-25 | 745 | 745 | 728 | 728 | 112,000 | 7,280 |
| 1995-10-24 | 741 | 754 | 735 | 735 | 297,000 | 7,350 |
| 1995-10-23 | 748 | 748 | 736 | 743 | 164,000 | 7,430 |
| 1995-10-20 | 755 | 779 | 754 | 756 | 212,000 | 7,560 |
| 1995-10-19 | 756 | 775 | 756 | 758 | 147,000 | 7,580 |
| 1995-10-18 | 737 | 755 | 737 | 754 | 69,000 | 7,540 |
| 1995-10-17 | 747 | 755 | 742 | 745 | 342,000 | 7,450 |
| 1995-10-16 | 750 | 756 | 742 | 746 | 244,000 | 7,460 |
| 1995-10-13 | 758 | 765 | 754 | 754 | 217,000 | 7,540 |
| 1995-10-12 | 768 | 779 | 760 | 778 | 96,000 | 7,780 |
| 1995-10-11 | 769 | 774 | 758 | 758 | 131,000 | 7,580 |
| 1995-10-09 | 786 | 786 | 779 | 779 | 107,000 | 7,790 |
| 1995-10-06 | 769 | 799 | 769 | 786 | 156,000 | 7,860 |
| 1995-10-05 | 765 | 778 | 765 | 769 | 80,000 | 7,690 |
| 1995-10-04 | 760 | 778 | 755 | 764 | 89,000 | 7,640 |
| 1995-10-03 | 736 | 749 | 732 | 749 | 121,000 | 7,490 |
| 1995-10-02 | 740 | 744 | 730 | 730 | 138,000 | 7,300 |
| 1995-09-29 | 752 | 757 | 720 | 720 | 131,000 | 7,200 |
| 1995-09-28 | 775 | 775 | 755 | 755 | 124,000 | 7,550 |
| 1995-09-27 | 773 | 775 | 753 | 774 | 204,000 | 7,740 |
| 1995-09-26 | 750 | 775 | 748 | 775 | 113,000 | 7,750 |
| 1995-09-25 | 775 | 775 | 748 | 748 | 129,000 | 7,480 |
| 1995-09-22 | 765 | 783 | 755 | 755 | 238,000 | 7,550 |
| 1995-09-21 | 775 | 789 | 775 | 781 | 129,000 | 7,810 |
| 1995-09-20 | 820 | 820 | 780 | 780 | 236,000 | 7,800 |
| 1995-09-19 | 790 | 810 | 790 | 810 | 153,000 | 8,100 |
| 1995-09-18 | 819 | 819 | 790 | 791 | 180,000 | 7,910 |
| 1995-09-14 | 824 | 826 | 814 | 820 | 349,000 | 8,200 |
| 1995-09-13 | 809 | 815 | 795 | 814 | 197,000 | 8,140 |
| 1995-09-12 | 814 | 815 | 804 | 809 | 197,000 | 8,090 |
| 1995-09-11 | 780 | 808 | 780 | 800 | 256,000 | 8,000 |
| 1995-09-08 | 814 | 814 | 771 | 780 | 2,691,000 | 7,800 |
| 1995-09-07 | 752 | 780 | 750 | 779 | 147,000 | 7,790 |
| 1995-09-06 | 789 | 789 | 751 | 752 | 139,000 | 7,520 |
| 1995-09-05 | 771 | 790 | 755 | 785 | 228,000 | 7,850 |
| 1995-09-04 | 795 | 795 | 748 | 761 | 143,000 | 7,610 |
| 1995-09-01 | 790 | 800 | 785 | 795 | 170,000 | 7,950 |
| 1995-08-31 | 790 | 805 | 780 | 780 | 223,000 | 7,800 |
| 1995-08-30 | 798 | 800 | 790 | 800 | 225,000 | 8,000 |
| 1995-08-29 | 808 | 808 | 788 | 788 | 209,000 | 7,880 |
| 1995-08-28 | 791 | 800 | 785 | 800 | 135,000 | 8,000 |
| 1995-08-25 | 799 | 799 | 783 | 791 | 138,000 | 7,910 |
| 1995-08-24 | 781 | 799 | 775 | 799 | 156,000 | 7,990 |
| 1995-08-23 | 779 | 788 | 776 | 782 | 96,000 | 7,820 |
| 1995-08-22 | 781 | 795 | 770 | 789 | 193,000 | 7,890 |
| 1995-08-21 | 769 | 780 | 767 | 776 | 134,000 | 7,760 |
| 1995-08-18 | 781 | 791 | 767 | 767 | 249,000 | 7,670 |
| 1995-08-17 | 782 | 809 | 775 | 791 | 615,000 | 7,910 |
| 1995-08-16 | 798 | 803 | 780 | 790 | 682,000 | 7,900 |
| 1995-08-15 | 780 | 793 | 772 | 788 | 487,000 | 7,880 |
| 1995-08-14 | 751 | 776 | 750 | 771 | 280,000 | 7,710 |
| 1995-08-11 | 755 | 755 | 738 | 750 | 421,000 | 7,500 |
| 1995-08-10 | 731 | 740 | 716 | 735 | 214,000 | 7,350 |
| 1995-08-09 | 715 | 730 | 706 | 730 | 112,000 | 7,300 |
| 1995-08-08 | 715 | 730 | 705 | 716 | 146,000 | 7,160 |
| 1995-08-07 | 728 | 728 | 700 | 715 | 146,000 | 7,150 |
| 1995-08-04 | 737 | 737 | 717 | 718 | 125,000 | 7,180 |
| 1995-08-03 | 767 | 767 | 717 | 717 | 235,000 | 7,170 |
| 1995-08-02 | 712 | 747 | 709 | 747 | 182,000 | 7,470 |
| 1995-08-01 | 700 | 713 | 700 | 711 | 224,000 | 7,110 |
| 1995-07-31 | 698 | 715 | 698 | 699 | 396,000 | 6,990 |
| 1995-07-28 | 711 | 715 | 695 | 700 | 462,000 | 7,000 |
| 1995-07-27 | 711 | 740 | 710 | 715 | 362,000 | 7,150 |
| 1995-07-26 | 710 | 733 | 707 | 730 | 136,000 | 7,300 |
| 1995-07-25 | 745 | 745 | 705 | 705 | 319,000 | 7,050 |
| 1995-07-24 | 760 | 760 | 747 | 748 | 113,000 | 7,480 |
| 1995-07-21 | 750 | 760 | 740 | 750 | 163,000 | 7,500 |
| 1995-07-20 | 739 | 749 | 730 | 741 | 181,000 | 7,410 |
| 1995-07-19 | 747 | 755 | 734 | 740 | 171,000 | 7,400 |
| 1995-07-18 | 796 | 800 | 745 | 747 | 259,000 | 7,470 |
| 1995-07-17 | 775 | 805 | 775 | 795 | 243,000 | 7,950 |
| 1995-07-14 | 810 | 810 | 766 | 777 | 358,000 | 7,770 |
| 1995-07-13 | 803 | 810 | 786 | 800 | 359,000 | 8,000 |
| 1995-07-12 | 780 | 805 | 780 | 795 | 622,000 | 7,950 |
| 1995-07-11 | 750 | 784 | 740 | 774 | 237,000 | 7,740 |
| 1995-07-10 | 778 | 778 | 758 | 758 | 433,000 | 7,580 |
| 1995-07-07 | 707 | 761 | 700 | 748 | 643,000 | 7,480 |
| 1995-07-06 | 676 | 700 | 670 | 700 | 179,000 | 7,000 |
| 1995-07-05 | 683 | 683 | 670 | 674 | 136,000 | 6,740 |
| 1995-07-04 | 675 | 680 | 670 | 673 | 111,000 | 6,730 |
| 1995-07-03 | 663 | 666 | 656 | 665 | 198,000 | 6,650 |
| 1995-06-30 | 665 | 678 | 661 | 663 | 129,000 | 6,630 |
| 1995-06-29 | 680 | 680 | 665 | 665 | 185,000 | 6,650 |
| 1995-06-28 | 663 | 675 | 660 | 670 | 231,000 | 6,700 |
| 1995-06-27 | 680 | 681 | 661 | 661 | 162,000 | 6,610 |
| 1995-06-26 | 695 | 695 | 680 | 695 | 67,000 | 6,950 |
| 1995-06-23 | 704 | 706 | 695 | 695 | 135,000 | 6,950 |
| 1995-06-22 | 684 | 695 | 680 | 694 | 92,000 | 6,940 |
| 1995-06-21 | 677 | 703 | 667 | 683 | 98,000 | 6,830 |
| 1995-06-20 | 687 | 695 | 667 | 677 | 162,000 | 6,770 |
| 1995-06-19 | 682 | 692 | 681 | 685 | 99,000 | 6,850 |
| 1995-06-16 | 707 | 707 | 681 | 681 | 191,000 | 6,810 |
| 1995-06-15 | 693 | 697 | 675 | 697 | 290,000 | 6,970 |
| 1995-06-14 | 675 | 689 | 675 | 683 | 180,000 | 6,830 |
| 1995-06-13 | 672 | 684 | 670 | 670 | 213,000 | 6,700 |
| 1995-06-12 | 685 | 690 | 672 | 672 | 256,000 | 6,720 |
| 1995-06-09 | 674 | 692 | 674 | 685 | 1,276,000 | 6,850 |
| 1995-06-08 | 709 | 709 | 691 | 694 | 170,000 | 6,940 |
| 1995-06-07 | 700 | 714 | 700 | 701 | 77,000 | 7,010 |
| 1995-06-06 | 719 | 720 | 703 | 710 | 122,000 | 7,100 |
| 1995-06-05 | 708 | 722 | 703 | 720 | 112,000 | 7,200 |
| 1995-06-02 | 720 | 730 | 711 | 711 | 155,000 | 7,110 |
| 1995-06-01 | 682 | 706 | 680 | 691 | 171,000 | 6,910 |
| 1995-05-31 | 691 | 691 | 670 | 672 | 174,000 | 6,720 |
| 1995-05-30 | 673 | 700 | 673 | 697 | 105,000 | 6,970 |
| 1995-05-29 | 675 | 680 | 671 | 676 | 98,000 | 6,760 |
| 1995-05-26 | 678 | 686 | 670 | 680 | 141,000 | 6,800 |
| 1995-05-25 | 710 | 710 | 676 | 680 | 407,000 | 6,800 |
| 1995-05-24 | 710 | 713 | 699 | 700 | 144,000 | 7,000 |
| 1995-05-23 | 694 | 714 | 694 | 714 | 155,000 | 7,140 |
| 1995-05-22 | 715 | 715 | 692 | 695 | 166,000 | 6,950 |
| 1995-05-19 | 735 | 735 | 710 | 719 | 281,000 | 7,190 |
| 1995-05-18 | 749 | 749 | 721 | 725 | 207,000 | 7,250 |
| 1995-05-17 | 760 | 760 | 740 | 740 | 192,000 | 7,400 |
| 1995-05-16 | 765 | 765 | 744 | 750 | 194,000 | 7,500 |
| 1995-05-15 | 751 | 779 | 742 | 774 | 130,000 | 7,740 |
| 1995-05-12 | 741 | 755 | 741 | 741 | 599,000 | 7,410 |
| 1995-05-11 | 775 | 780 | 751 | 751 | 231,000 | 7,510 |
| 1995-05-10 | 781 | 789 | 777 | 785 | 239,000 | 7,850 |
| 1995-05-09 | 798 | 804 | 788 | 791 | 294,000 | 7,910 |
| 1995-05-08 | 804 | 817 | 803 | 808 | 236,000 | 8,080 |
| 1995-05-02 | 784 | 815 | 780 | 814 | 302,000 | 8,140 |
| 1995-05-01 | 783 | 788 | 777 | 788 | 125,000 | 7,880 |
| 1995-04-28 | 777 | 784 | 775 | 781 | 92,000 | 7,810 |
| 1995-04-27 | 789 | 789 | 776 | 785 | 146,000 | 7,850 |
| 1995-04-26 | 773 | 784 | 770 | 779 | 193,000 | 7,790 |
| 1995-04-25 | 789 | 790 | 775 | 785 | 267,000 | 7,850 |
| 1995-04-24 | 784 | 790 | 782 | 786 | 119,000 | 7,860 |
| 1995-04-21 | 780 | 790 | 776 | 790 | 309,000 | 7,900 |
| 1995-04-20 | 769 | 775 | 765 | 770 | 236,000 | 7,700 |
| 1995-04-19 | 740 | 769 | 740 | 759 | 233,000 | 7,590 |
| 1995-04-18 | 762 | 764 | 750 | 756 | 92,000 | 7,560 |
| 1995-04-17 | 733 | 772 | 733 | 772 | 206,000 | 7,720 |
| 1995-04-14 | 760 | 772 | 750 | 753 | 422,000 | 7,530 |
| 1995-04-13 | 755 | 770 | 755 | 770 | 99,000 | 7,700 |
| 1995-04-12 | 756 | 770 | 756 | 764 | 168,000 | 7,640 |
| 1995-04-11 | 769 | 775 | 760 | 768 | 308,000 | 7,680 |
| 1995-04-10 | 722 | 760 | 720 | 753 | 191,000 | 7,530 |
| 1995-04-07 | 720 | 731 | 715 | 731 | 336,000 | 7,310 |
| 1995-04-06 | 700 | 731 | 700 | 731 | 215,000 | 7,310 |
| 1995-04-05 | 701 | 720 | 680 | 719 | 294,000 | 7,190 |
| 1995-04-04 | 692 | 700 | 670 | 681 | 271,000 | 6,810 |
| 1995-04-03 | 680 | 690 | 660 | 690 | 489,000 | 6,900 |
| 1995-03-31 | 733 | 733 | 710 | 710 | 387,000 | 7,100 |
| 1995-03-30 | 711 | 729 | 711 | 713 | 158,000 | 7,130 |
| 1995-03-29 | 749 | 749 | 720 | 720 | 232,000 | 7,200 |
| 1995-03-28 | 720 | 750 | 720 | 747 | 197,000 | 7,470 |
| 1995-03-27 | 710 | 710 | 690 | 692 | 319,000 | 6,920 |
| 1995-03-24 | 707 | 715 | 692 | 700 | 394,000 | 7,000 |
| 1995-03-23 | 720 | 724 | 706 | 715 | 390,000 | 7,150 |
| 1995-03-22 | 738 | 755 | 721 | 721 | 259,000 | 7,210 |
| 1995-03-20 | 734 | 751 | 734 | 745 | 219,000 | 7,450 |
| 1995-03-17 | 735 | 750 | 733 | 744 | 168,000 | 7,440 |
| 1995-03-16 | 760 | 760 | 740 | 740 | 141,000 | 7,400 |
| 1995-03-15 | 751 | 770 | 748 | 770 | 306,000 | 7,700 |
| 1995-03-14 | 780 | 780 | 749 | 749 | 178,000 | 7,490 |
| 1995-03-13 | 773 | 773 | 750 | 770 | 258,000 | 7,700 |
| 1995-03-10 | 798 | 809 | 770 | 771 | 1,836,000 | 7,710 |
| 1995-03-09 | 784 | 789 | 781 | 789 | 187,000 | 7,890 |
| 1995-03-08 | 781 | 782 | 755 | 757 | 238,000 | 7,570 |
| 1995-03-07 | 800 | 800 | 791 | 791 | 106,000 | 7,910 |
| 1995-03-06 | 791 | 805 | 780 | 796 | 99,000 | 7,960 |
| 1995-03-03 | 780 | 800 | 780 | 796 | 121,000 | 7,960 |
| 1995-03-02 | 803 | 803 | 782 | 791 | 284,000 | 7,910 |
| 1995-03-01 | 790 | 790 | 757 | 788 | 421,000 | 7,880 |
| 1995-02-28 | 820 | 820 | 792 | 800 | 358,000 | 8,000 |
| 1995-02-27 | 815 | 823 | 780 | 800 | 415,000 | 8,000 |
| 1995-02-24 | 855 | 860 | 835 | 835 | 324,000 | 8,350 |
| 1995-02-23 | 863 | 865 | 842 | 855 | 327,000 | 8,550 |
| 1995-02-22 | 860 | 877 | 858 | 870 | 602,000 | 8,700 |
| 1995-02-21 | 840 | 860 | 840 | 842 | 330,000 | 8,420 |
| 1995-02-20 | 850 | 855 | 840 | 840 | 245,000 | 8,400 |
| 1995-02-17 | 835 | 875 | 820 | 860 | 391,000 | 8,600 |
| 1995-02-16 | 860 | 865 | 840 | 843 | 320,000 | 8,430 |
| 1995-02-15 | 856 | 870 | 851 | 854 | 382,000 | 8,540 |
| 1995-02-14 | 860 | 870 | 859 | 861 | 238,000 | 8,610 |
| 1995-02-13 | 894 | 898 | 880 | 880 | 233,000 | 8,800 |
| 1995-02-10 | 862 | 895 | 852 | 885 | 748,000 | 8,850 |
| 1995-02-09 | 865 | 880 | 860 | 862 | 363,000 | 8,620 |
| 1995-02-08 | 875 | 883 | 856 | 875 | 514,000 | 8,750 |
| 1995-02-07 | 910 | 913 | 884 | 884 | 279,000 | 8,840 |
| 1995-02-06 | 895 | 905 | 881 | 904 | 311,000 | 9,040 |
| 1995-02-03 | 910 | 916 | 882 | 896 | 591,000 | 8,960 |
| 1995-02-02 | 906 | 914 | 896 | 901 | 1,056,000 | 9,010 |
| 1995-02-01 | 944 | 959 | 901 | 901 | 1,704,000 | 9,010 |
| 1995-01-31 | 1,010 | 1,020 | 931 | 944 | 3,700,000 | 9,440 |
| 1995-01-30 | 919 | 999 | 919 | 999 | 6,332,000 | 9,990 |
| 1995-01-27 | 918 | 930 | 885 | 899 | 1,800,000 | 8,990 |
| 1995-01-26 | 934 | 943 | 904 | 908 | 1,068,000 | 9,080 |
| 1995-01-25 | 934 | 971 | 920 | 924 | 4,869,000 | 9,240 |
| 1995-01-24 | 880 | 925 | 874 | 915 | 2,048,000 | 9,150 |
| 1995-01-23 | 920 | 920 | 870 | 874 | 1,311,000 | 8,740 |
| 1995-01-20 | 894 | 911 | 881 | 910 | 1,875,000 | 9,100 |
| 1995-01-19 | 928 | 932 | 885 | 894 | 3,026,000 | 8,940 |
| 1995-01-18 | 901 | 946 | 900 | 918 | 6,282,000 | 9,180 |
| 1995-01-17 | 791 | 866 | 791 | 861 | 1,585,000 | 8,610 |
| 1995-01-13 | 782 | 782 | 774 | 781 | 466,000 | 7,810 |
| 1995-01-12 | 780 | 780 | 760 | 772 | 60,000 | 7,720 |
| 1995-01-11 | 790 | 790 | 775 | 780 | 132,000 | 7,800 |
| 1995-01-10 | 778 | 790 | 772 | 781 | 115,000 | 7,810 |
| 1995-01-09 | 775 | 783 | 773 | 779 | 91,000 | 7,790 |
| 1995-01-06 | 771 | 777 | 765 | 775 | 101,000 | 7,750 |
| 1995-01-05 | 780 | 782 | 772 | 772 | 45,000 | 7,720 |
| 1995-01-04 | 780 | 786 | 780 | 780 | 49,000 | 7,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
