1815 鉄建建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 590 | 599 | 565 | 595 | 77,000 | 5,950 |
| 1996-12-27 | 602 | 602 | 576 | 590 | 197,000 | 5,900 |
| 1996-12-26 | 600 | 605 | 561 | 595 | 336,000 | 5,950 |
| 1996-12-25 | 580 | 615 | 580 | 615 | 162,000 | 6,150 |
| 1996-12-24 | 614 | 614 | 570 | 570 | 347,000 | 5,700 |
| 1996-12-20 | 630 | 643 | 614 | 614 | 277,000 | 6,140 |
| 1996-12-19 | 651 | 651 | 614 | 615 | 154,000 | 6,150 |
| 1996-12-18 | 657 | 668 | 651 | 651 | 42,000 | 6,510 |
| 1996-12-17 | 675 | 675 | 655 | 663 | 105,000 | 6,630 |
| 1996-12-16 | 671 | 677 | 660 | 677 | 184,000 | 6,770 |
| 1996-12-13 | 668 | 668 | 630 | 657 | 1,800,000 | 6,570 |
| 1996-12-12 | 655 | 668 | 653 | 666 | 134,000 | 6,660 |
| 1996-12-11 | 660 | 660 | 655 | 658 | 80,000 | 6,580 |
| 1996-12-10 | 655 | 665 | 653 | 661 | 153,000 | 6,610 |
| 1996-12-09 | 660 | 665 | 653 | 656 | 156,000 | 6,560 |
| 1996-12-06 | 685 | 685 | 650 | 650 | 227,000 | 6,500 |
| 1996-12-05 | 690 | 690 | 664 | 675 | 518,000 | 6,750 |
| 1996-12-04 | 690 | 700 | 680 | 691 | 95,000 | 6,910 |
| 1996-12-03 | 700 | 703 | 692 | 700 | 155,000 | 7,000 |
| 1996-12-02 | 707 | 710 | 699 | 710 | 104,000 | 7,100 |
| 1996-11-29 | 701 | 720 | 700 | 706 | 185,000 | 7,060 |
| 1996-11-28 | 706 | 710 | 701 | 701 | 124,000 | 7,010 |
| 1996-11-27 | 726 | 728 | 710 | 716 | 323,000 | 7,160 |
| 1996-11-26 | 749 | 750 | 730 | 736 | 157,000 | 7,360 |
| 1996-11-25 | 761 | 761 | 745 | 755 | 130,000 | 7,550 |
| 1996-11-22 | 749 | 750 | 742 | 742 | 109,000 | 7,420 |
| 1996-11-21 | 745 | 755 | 745 | 750 | 142,000 | 7,500 |
| 1996-11-20 | 740 | 755 | 740 | 755 | 258,000 | 7,550 |
| 1996-11-19 | 720 | 735 | 715 | 735 | 174,000 | 7,350 |
| 1996-11-18 | 731 | 731 | 720 | 720 | 71,000 | 7,200 |
| 1996-11-15 | 738 | 745 | 729 | 731 | 311,000 | 7,310 |
| 1996-11-14 | 757 | 758 | 745 | 748 | 120,000 | 7,480 |
| 1996-11-13 | 760 | 760 | 747 | 749 | 84,000 | 7,490 |
| 1996-11-12 | 753 | 763 | 753 | 762 | 225,000 | 7,620 |
| 1996-11-11 | 758 | 764 | 750 | 763 | 119,000 | 7,630 |
| 1996-11-08 | 740 | 768 | 735 | 764 | 540,000 | 7,640 |
| 1996-11-07 | 751 | 766 | 740 | 740 | 113,000 | 7,400 |
| 1996-11-06 | 740 | 750 | 727 | 750 | 260,000 | 7,500 |
| 1996-11-05 | 731 | 731 | 716 | 720 | 441,000 | 7,200 |
| 1996-11-01 | 741 | 743 | 726 | 735 | 136,000 | 7,350 |
| 1996-10-31 | 739 | 750 | 723 | 726 | 111,000 | 7,260 |
| 1996-10-30 | 767 | 769 | 739 | 739 | 148,000 | 7,390 |
| 1996-10-29 | 754 | 772 | 750 | 770 | 119,000 | 7,700 |
| 1996-10-28 | 747 | 750 | 745 | 750 | 100,000 | 7,500 |
| 1996-10-25 | 758 | 758 | 740 | 755 | 105,000 | 7,550 |
| 1996-10-24 | 770 | 772 | 760 | 761 | 119,000 | 7,610 |
| 1996-10-23 | 775 | 780 | 758 | 758 | 236,000 | 7,580 |
| 1996-10-22 | 780 | 785 | 773 | 785 | 137,000 | 7,850 |
| 1996-10-21 | 785 | 790 | 770 | 770 | 67,000 | 7,700 |
| 1996-10-18 | 785 | 793 | 780 | 785 | 285,000 | 7,850 |
| 1996-10-17 | 773 | 794 | 773 | 793 | 102,000 | 7,930 |
| 1996-10-16 | 787 | 790 | 765 | 773 | 151,000 | 7,730 |
| 1996-10-15 | 774 | 785 | 772 | 785 | 203,000 | 7,850 |
| 1996-10-14 | 770 | 770 | 760 | 765 | 56,000 | 7,650 |
| 1996-10-11 | 763 | 772 | 751 | 770 | 331,000 | 7,700 |
| 1996-10-09 | 760 | 764 | 752 | 753 | 196,000 | 7,530 |
| 1996-10-08 | 770 | 785 | 768 | 768 | 120,000 | 7,680 |
| 1996-10-07 | 769 | 782 | 769 | 782 | 71,000 | 7,820 |
| 1996-10-04 | 779 | 789 | 770 | 789 | 115,000 | 7,890 |
| 1996-10-03 | 795 | 795 | 780 | 789 | 112,000 | 7,890 |
| 1996-10-02 | 790 | 790 | 782 | 790 | 72,000 | 7,900 |
| 1996-10-01 | 774 | 797 | 774 | 782 | 97,000 | 7,820 |
| 1996-09-30 | 775 | 792 | 775 | 792 | 66,000 | 7,920 |
| 1996-09-27 | 781 | 795 | 774 | 774 | 188,000 | 7,740 |
| 1996-09-26 | 790 | 795 | 771 | 785 | 194,000 | 7,850 |
| 1996-09-25 | 775 | 789 | 773 | 789 | 100,000 | 7,890 |
| 1996-09-24 | 775 | 790 | 772 | 775 | 124,000 | 7,750 |
| 1996-09-20 | 790 | 790 | 777 | 781 | 203,000 | 7,810 |
| 1996-09-19 | 771 | 800 | 770 | 796 | 293,000 | 7,960 |
| 1996-09-18 | 762 | 779 | 758 | 768 | 165,000 | 7,680 |
| 1996-09-17 | 771 | 788 | 767 | 780 | 316,000 | 7,800 |
| 1996-09-13 | 763 | 769 | 755 | 767 | 1,423,000 | 7,670 |
| 1996-09-12 | 755 | 755 | 745 | 755 | 70,000 | 7,550 |
| 1996-09-11 | 753 | 755 | 741 | 755 | 231,000 | 7,550 |
| 1996-09-10 | 730 | 755 | 730 | 753 | 277,000 | 7,530 |
| 1996-09-09 | 733 | 733 | 725 | 730 | 277,000 | 7,300 |
| 1996-09-06 | 725 | 730 | 715 | 723 | 98,000 | 7,230 |
| 1996-09-05 | 714 | 734 | 714 | 726 | 93,000 | 7,260 |
| 1996-09-04 | 727 | 727 | 708 | 724 | 105,000 | 7,240 |
| 1996-09-03 | 705 | 724 | 705 | 707 | 241,000 | 7,070 |
| 1996-09-02 | 718 | 718 | 705 | 705 | 134,000 | 7,050 |
| 1996-08-30 | 731 | 731 | 710 | 719 | 420,000 | 7,190 |
| 1996-08-29 | 745 | 746 | 735 | 735 | 166,000 | 7,350 |
| 1996-08-28 | 750 | 755 | 738 | 740 | 107,000 | 7,400 |
| 1996-08-27 | 749 | 766 | 740 | 740 | 49,000 | 7,400 |
| 1996-08-26 | 768 | 768 | 750 | 750 | 89,000 | 7,500 |
| 1996-08-23 | 775 | 775 | 755 | 761 | 95,000 | 7,610 |
| 1996-08-22 | 765 | 773 | 765 | 772 | 85,000 | 7,720 |
| 1996-08-21 | 775 | 777 | 765 | 775 | 173,000 | 7,750 |
| 1996-08-20 | 778 | 778 | 764 | 775 | 93,000 | 7,750 |
| 1996-08-19 | 743 | 779 | 743 | 777 | 161,000 | 7,770 |
| 1996-08-16 | 743 | 758 | 739 | 739 | 71,000 | 7,390 |
| 1996-08-15 | 746 | 765 | 746 | 758 | 82,000 | 7,580 |
| 1996-08-14 | 745 | 756 | 735 | 756 | 93,000 | 7,560 |
| 1996-08-13 | 740 | 750 | 740 | 750 | 115,000 | 7,500 |
| 1996-08-12 | 734 | 753 | 731 | 750 | 125,000 | 7,500 |
| 1996-08-09 | 753 | 753 | 731 | 735 | 462,000 | 7,350 |
| 1996-08-08 | 746 | 760 | 746 | 753 | 128,000 | 7,530 |
| 1996-08-07 | 743 | 745 | 731 | 731 | 152,000 | 7,310 |
| 1996-08-06 | 749 | 754 | 744 | 745 | 186,000 | 7,450 |
| 1996-08-05 | 750 | 750 | 746 | 748 | 118,000 | 7,480 |
| 1996-08-02 | 750 | 765 | 741 | 741 | 248,000 | 7,410 |
| 1996-08-01 | 735 | 760 | 730 | 750 | 165,000 | 7,500 |
| 1996-07-31 | 755 | 760 | 735 | 735 | 218,000 | 7,350 |
| 1996-07-30 | 760 | 764 | 751 | 756 | 166,000 | 7,560 |
| 1996-07-29 | 768 | 770 | 760 | 760 | 100,000 | 7,600 |
| 1996-07-26 | 782 | 782 | 769 | 778 | 132,000 | 7,780 |
| 1996-07-25 | 766 | 772 | 755 | 772 | 195,000 | 7,720 |
| 1996-07-24 | 778 | 778 | 750 | 750 | 237,000 | 7,500 |
| 1996-07-23 | 770 | 776 | 760 | 776 | 133,000 | 7,760 |
| 1996-07-22 | 779 | 781 | 770 | 770 | 130,000 | 7,700 |
| 1996-07-19 | 782 | 788 | 779 | 779 | 171,000 | 7,790 |
| 1996-07-18 | 781 | 790 | 775 | 790 | 147,000 | 7,900 |
| 1996-07-17 | 812 | 812 | 780 | 791 | 134,000 | 7,910 |
| 1996-07-16 | 810 | 812 | 800 | 802 | 110,000 | 8,020 |
| 1996-07-15 | 800 | 822 | 792 | 822 | 105,000 | 8,220 |
| 1996-07-12 | 791 | 802 | 791 | 800 | 349,000 | 8,000 |
| 1996-07-11 | 794 | 821 | 794 | 821 | 147,000 | 8,210 |
| 1996-07-10 | 814 | 818 | 792 | 795 | 102,000 | 7,950 |
| 1996-07-09 | 809 | 814 | 803 | 814 | 86,000 | 8,140 |
| 1996-07-08 | 811 | 816 | 793 | 799 | 143,000 | 7,990 |
| 1996-07-05 | 831 | 831 | 815 | 817 | 122,000 | 8,170 |
| 1996-07-04 | 825 | 829 | 820 | 829 | 104,000 | 8,290 |
| 1996-07-03 | 836 | 836 | 825 | 833 | 89,000 | 8,330 |
| 1996-07-02 | 836 | 841 | 827 | 839 | 89,000 | 8,390 |
| 1996-07-01 | 840 | 843 | 833 | 836 | 64,000 | 8,360 |
| 1996-06-28 | 844 | 844 | 836 | 840 | 134,000 | 8,400 |
| 1996-06-27 | 842 | 844 | 836 | 844 | 193,000 | 8,440 |
| 1996-06-26 | 839 | 844 | 839 | 844 | 107,000 | 8,440 |
| 1996-06-25 | 842 | 843 | 836 | 839 | 150,000 | 8,390 |
| 1996-06-24 | 832 | 843 | 829 | 832 | 130,000 | 8,320 |
| 1996-06-21 | 841 | 844 | 832 | 832 | 246,000 | 8,320 |
| 1996-06-20 | 841 | 841 | 828 | 841 | 140,000 | 8,410 |
| 1996-06-19 | 837 | 845 | 832 | 843 | 151,000 | 8,430 |
| 1996-06-18 | 840 | 845 | 834 | 840 | 187,000 | 8,400 |
| 1996-06-17 | 839 | 845 | 831 | 834 | 173,000 | 8,340 |
| 1996-06-14 | 845 | 850 | 834 | 838 | 1,871,000 | 8,380 |
| 1996-06-13 | 817 | 827 | 817 | 825 | 166,000 | 8,250 |
| 1996-06-12 | 827 | 827 | 818 | 827 | 134,000 | 8,270 |
| 1996-06-11 | 818 | 828 | 816 | 827 | 162,000 | 8,270 |
| 1996-06-10 | 822 | 827 | 816 | 817 | 61,000 | 8,170 |
| 1996-06-07 | 838 | 838 | 825 | 832 | 136,000 | 8,320 |
| 1996-06-06 | 836 | 840 | 832 | 838 | 462,000 | 8,380 |
| 1996-06-05 | 820 | 839 | 814 | 839 | 372,000 | 8,390 |
| 1996-06-04 | 818 | 820 | 811 | 816 | 121,000 | 8,160 |
| 1996-06-03 | 826 | 826 | 803 | 808 | 230,000 | 8,080 |
| 1996-05-31 | 827 | 830 | 822 | 822 | 128,000 | 8,220 |
| 1996-05-30 | 822 | 828 | 815 | 820 | 217,000 | 8,200 |
| 1996-05-29 | 823 | 838 | 823 | 824 | 426,000 | 8,240 |
| 1996-05-28 | 824 | 829 | 811 | 823 | 230,000 | 8,230 |
| 1996-05-27 | 830 | 830 | 803 | 815 | 92,000 | 8,150 |
| 1996-05-24 | 813 | 830 | 804 | 830 | 145,000 | 8,300 |
| 1996-05-23 | 813 | 820 | 804 | 813 | 128,000 | 8,130 |
| 1996-05-22 | 835 | 839 | 811 | 813 | 119,000 | 8,130 |
| 1996-05-21 | 821 | 840 | 810 | 835 | 178,000 | 8,350 |
| 1996-05-20 | 848 | 848 | 820 | 820 | 302,000 | 8,200 |
| 1996-05-17 | 830 | 838 | 800 | 818 | 292,000 | 8,180 |
| 1996-05-16 | 830 | 839 | 820 | 839 | 759,000 | 8,390 |
| 1996-05-15 | 797 | 818 | 795 | 818 | 426,000 | 8,180 |
| 1996-05-14 | 780 | 787 | 768 | 771 | 219,000 | 7,710 |
| 1996-05-13 | 786 | 786 | 761 | 762 | 143,000 | 7,620 |
| 1996-05-10 | 768 | 776 | 767 | 771 | 286,000 | 7,710 |
| 1996-05-09 | 793 | 793 | 761 | 770 | 250,000 | 7,700 |
| 1996-05-08 | 778 | 797 | 778 | 794 | 456,000 | 7,940 |
| 1996-05-07 | 775 | 790 | 775 | 778 | 434,000 | 7,780 |
| 1996-05-02 | 780 | 783 | 770 | 774 | 258,000 | 7,740 |
| 1996-05-01 | 790 | 793 | 780 | 781 | 205,000 | 7,810 |
| 1996-04-30 | 800 | 810 | 792 | 793 | 156,000 | 7,930 |
| 1996-04-26 | 820 | 828 | 819 | 820 | 105,000 | 8,200 |
| 1996-04-25 | 831 | 834 | 822 | 822 | 239,000 | 8,220 |
| 1996-04-24 | 823 | 831 | 822 | 831 | 250,000 | 8,310 |
| 1996-04-23 | 825 | 826 | 820 | 820 | 193,000 | 8,200 |
| 1996-04-22 | 818 | 825 | 817 | 825 | 282,000 | 8,250 |
| 1996-04-19 | 810 | 817 | 809 | 817 | 380,000 | 8,170 |
| 1996-04-18 | 805 | 809 | 803 | 809 | 205,000 | 8,090 |
| 1996-04-17 | 804 | 806 | 800 | 806 | 244,000 | 8,060 |
| 1996-04-16 | 807 | 808 | 787 | 788 | 256,000 | 7,880 |
| 1996-04-15 | 800 | 808 | 800 | 807 | 183,000 | 8,070 |
| 1996-04-12 | 777 | 807 | 771 | 796 | 543,000 | 7,960 |
| 1996-04-11 | 793 | 793 | 770 | 772 | 348,000 | 7,720 |
| 1996-04-10 | 805 | 805 | 790 | 791 | 150,000 | 7,910 |
| 1996-04-09 | 800 | 810 | 791 | 807 | 321,000 | 8,070 |
| 1996-04-08 | 784 | 790 | 780 | 780 | 72,000 | 7,800 |
| 1996-04-05 | 800 | 800 | 787 | 800 | 211,000 | 8,000 |
| 1996-04-04 | 791 | 799 | 791 | 794 | 180,000 | 7,940 |
| 1996-04-03 | 784 | 798 | 763 | 781 | 146,000 | 7,810 |
| 1996-04-02 | 800 | 800 | 776 | 784 | 156,000 | 7,840 |
| 1996-04-01 | 769 | 802 | 769 | 801 | 327,000 | 8,010 |
| 1996-03-29 | 781 | 790 | 779 | 779 | 185,000 | 7,790 |
| 1996-03-28 | 789 | 790 | 760 | 761 | 203,000 | 7,610 |
| 1996-03-27 | 773 | 789 | 773 | 789 | 228,000 | 7,890 |
| 1996-03-26 | 748 | 783 | 748 | 783 | 319,000 | 7,830 |
| 1996-03-25 | 784 | 784 | 750 | 750 | 380,000 | 7,500 |
| 1996-03-22 | 780 | 780 | 759 | 770 | 136,000 | 7,700 |
| 1996-03-21 | 760 | 779 | 760 | 777 | 274,000 | 7,770 |
| 1996-03-19 | 753 | 779 | 740 | 751 | 329,000 | 7,510 |
| 1996-03-18 | 743 | 753 | 736 | 753 | 150,000 | 7,530 |
| 1996-03-15 | 732 | 747 | 732 | 736 | 267,000 | 7,360 |
| 1996-03-14 | 730 | 732 | 715 | 732 | 274,000 | 7,320 |
| 1996-03-13 | 744 | 748 | 720 | 725 | 177,000 | 7,250 |
| 1996-03-12 | 748 | 748 | 745 | 748 | 149,000 | 7,480 |
| 1996-03-11 | 760 | 760 | 744 | 744 | 217,000 | 7,440 |
| 1996-03-08 | 751 | 778 | 751 | 766 | 2,981,000 | 7,660 |
| 1996-03-07 | 758 | 777 | 758 | 771 | 197,000 | 7,710 |
| 1996-03-06 | 777 | 784 | 759 | 777 | 166,000 | 7,770 |
| 1996-03-05 | 760 | 785 | 760 | 777 | 245,000 | 7,770 |
| 1996-03-04 | 748 | 760 | 748 | 756 | 89,000 | 7,560 |
| 1996-03-01 | 743 | 760 | 743 | 758 | 143,000 | 7,580 |
| 1996-02-29 | 740 | 750 | 740 | 743 | 103,000 | 7,430 |
| 1996-02-28 | 743 | 751 | 740 | 750 | 140,000 | 7,500 |
| 1996-02-27 | 746 | 754 | 739 | 739 | 322,000 | 7,390 |
| 1996-02-26 | 753 | 755 | 741 | 754 | 145,000 | 7,540 |
| 1996-02-23 | 750 | 751 | 741 | 743 | 148,000 | 7,430 |
| 1996-02-22 | 756 | 756 | 742 | 743 | 175,000 | 7,430 |
| 1996-02-21 | 751 | 752 | 745 | 746 | 121,000 | 7,460 |
| 1996-02-20 | 760 | 760 | 750 | 752 | 128,000 | 7,520 |
| 1996-02-19 | 755 | 760 | 750 | 760 | 84,000 | 7,600 |
| 1996-02-16 | 761 | 761 | 750 | 750 | 191,000 | 7,500 |
| 1996-02-15 | 760 | 775 | 753 | 761 | 144,000 | 7,610 |
| 1996-02-14 | 784 | 784 | 770 | 770 | 145,000 | 7,700 |
| 1996-02-13 | 786 | 788 | 775 | 776 | 136,000 | 7,760 |
| 1996-02-09 | 788 | 789 | 775 | 777 | 438,000 | 7,770 |
| 1996-02-08 | 777 | 790 | 776 | 788 | 181,000 | 7,880 |
| 1996-02-07 | 775 | 790 | 770 | 777 | 301,000 | 7,770 |
| 1996-02-06 | 773 | 782 | 772 | 775 | 126,000 | 7,750 |
| 1996-02-05 | 775 | 783 | 770 | 771 | 147,000 | 7,710 |
| 1996-02-02 | 787 | 798 | 781 | 795 | 153,000 | 7,950 |
| 1996-02-01 | 778 | 798 | 778 | 797 | 250,000 | 7,970 |
| 1996-01-31 | 798 | 798 | 788 | 788 | 157,000 | 7,880 |
| 1996-01-30 | 786 | 799 | 786 | 799 | 195,000 | 7,990 |
| 1996-01-29 | 790 | 799 | 786 | 786 | 109,000 | 7,860 |
| 1996-01-26 | 778 | 800 | 778 | 800 | 168,000 | 8,000 |
| 1996-01-25 | 799 | 799 | 780 | 789 | 200,000 | 7,890 |
| 1996-01-24 | 770 | 790 | 762 | 790 | 192,000 | 7,900 |
| 1996-01-23 | 769 | 780 | 761 | 761 | 125,000 | 7,610 |
| 1996-01-22 | 775 | 775 | 760 | 761 | 174,000 | 7,610 |
| 1996-01-19 | 775 | 778 | 770 | 775 | 213,000 | 7,750 |
| 1996-01-18 | 784 | 784 | 772 | 772 | 231,000 | 7,720 |
| 1996-01-17 | 804 | 804 | 794 | 804 | 141,000 | 8,040 |
| 1996-01-16 | 794 | 794 | 783 | 794 | 171,000 | 7,940 |
| 1996-01-12 | 799 | 802 | 791 | 794 | 350,000 | 7,940 |
| 1996-01-11 | 787 | 797 | 781 | 789 | 120,000 | 7,890 |
| 1996-01-10 | 797 | 800 | 790 | 797 | 132,000 | 7,970 |
| 1996-01-09 | 806 | 810 | 800 | 805 | 181,000 | 8,050 |
| 1996-01-08 | 818 | 818 | 805 | 806 | 242,000 | 8,060 |
| 1996-01-05 | 773 | 820 | 771 | 818 | 403,000 | 8,180 |
| 1996-01-04 | 794 | 795 | 780 | 783 | 82,000 | 7,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
