1815 鉄建建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 165 | 152 | 164 | 111,000 | 1,640 |
| 1997-12-29 | 150 | 154 | 136 | 141 | 313,000 | 1,410 |
| 1997-12-26 | 164 | 164 | 150 | 150 | 233,000 | 1,500 |
| 1997-12-25 | 177 | 180 | 170 | 170 | 222,000 | 1,700 |
| 1997-12-24 | 172 | 172 | 156 | 167 | 246,000 | 1,670 |
| 1997-12-22 | 165 | 169 | 155 | 163 | 388,000 | 1,630 |
| 1997-12-19 | 178 | 179 | 156 | 160 | 524,000 | 1,600 |
| 1997-12-18 | 184 | 188 | 180 | 187 | 212,000 | 1,870 |
| 1997-12-17 | 185 | 203 | 182 | 194 | 373,000 | 1,940 |
| 1997-12-16 | 199 | 199 | 188 | 199 | 262,000 | 1,990 |
| 1997-12-15 | 192 | 199 | 184 | 199 | 420,000 | 1,990 |
| 1997-12-12 | 191 | 191 | 176 | 178 | 1,220,000 | 1,780 |
| 1997-12-11 | 193 | 193 | 181 | 181 | 143,000 | 1,810 |
| 1997-12-10 | 200 | 200 | 191 | 193 | 123,000 | 1,930 |
| 1997-12-09 | 196 | 199 | 192 | 198 | 195,000 | 1,980 |
| 1997-12-08 | 196 | 196 | 181 | 181 | 121,000 | 1,810 |
| 1997-12-05 | 190 | 199 | 185 | 199 | 134,000 | 1,990 |
| 1997-12-04 | 194 | 197 | 185 | 188 | 98,000 | 1,880 |
| 1997-12-03 | 198 | 200 | 191 | 194 | 145,000 | 1,940 |
| 1997-12-02 | 203 | 203 | 197 | 199 | 281,000 | 1,990 |
| 1997-12-01 | 181 | 204 | 181 | 193 | 279,000 | 1,930 |
| 1997-11-28 | 203 | 203 | 185 | 188 | 321,000 | 1,880 |
| 1997-11-27 | 196 | 208 | 187 | 208 | 263,000 | 2,080 |
| 1997-11-26 | 189 | 198 | 181 | 186 | 286,000 | 1,860 |
| 1997-11-25 | 178 | 200 | 176 | 199 | 740,000 | 1,990 |
| 1997-11-21 | 209 | 209 | 198 | 198 | 256,000 | 1,980 |
| 1997-11-20 | 195 | 209 | 192 | 204 | 255,000 | 2,040 |
| 1997-11-19 | 200 | 205 | 195 | 200 | 227,000 | 2,000 |
| 1997-11-18 | 205 | 215 | 200 | 215 | 317,000 | 2,150 |
| 1997-11-17 | 191 | 215 | 190 | 210 | 376,000 | 2,100 |
| 1997-11-14 | 195 | 203 | 190 | 191 | 813,000 | 1,910 |
| 1997-11-13 | 193 | 212 | 190 | 202 | 423,000 | 2,020 |
| 1997-11-12 | 215 | 215 | 193 | 195 | 440,000 | 1,950 |
| 1997-11-11 | 230 | 230 | 214 | 219 | 710,000 | 2,190 |
| 1997-11-10 | 216 | 233 | 216 | 230 | 251,000 | 2,300 |
| 1997-11-07 | 225 | 230 | 220 | 226 | 321,000 | 2,260 |
| 1997-11-06 | 231 | 236 | 220 | 225 | 340,000 | 2,250 |
| 1997-11-05 | 232 | 239 | 230 | 230 | 214,000 | 2,300 |
| 1997-11-04 | 240 | 240 | 230 | 232 | 243,000 | 2,320 |
| 1997-10-31 | 230 | 250 | 230 | 240 | 295,000 | 2,400 |
| 1997-10-30 | 237 | 240 | 228 | 230 | 297,000 | 2,300 |
| 1997-10-29 | 243 | 265 | 235 | 262 | 379,000 | 2,620 |
| 1997-10-28 | 238 | 240 | 220 | 228 | 592,000 | 2,280 |
| 1997-10-27 | 264 | 264 | 247 | 247 | 183,000 | 2,470 |
| 1997-10-24 | 245 | 270 | 241 | 265 | 241,000 | 2,650 |
| 1997-10-23 | 265 | 269 | 241 | 241 | 457,000 | 2,410 |
| 1997-10-22 | 235 | 265 | 234 | 265 | 206,000 | 2,650 |
| 1997-10-21 | 234 | 239 | 230 | 234 | 139,000 | 2,340 |
| 1997-10-20 | 229 | 232 | 228 | 229 | 113,000 | 2,290 |
| 1997-10-17 | 233 | 236 | 227 | 230 | 282,000 | 2,300 |
| 1997-10-16 | 221 | 237 | 221 | 233 | 149,000 | 2,330 |
| 1997-10-15 | 222 | 230 | 221 | 230 | 187,000 | 2,300 |
| 1997-10-14 | 224 | 232 | 220 | 230 | 207,000 | 2,300 |
| 1997-10-13 | 234 | 234 | 221 | 224 | 211,000 | 2,240 |
| 1997-10-09 | 244 | 244 | 221 | 224 | 425,000 | 2,240 |
| 1997-10-08 | 226 | 239 | 226 | 239 | 91,000 | 2,390 |
| 1997-10-07 | 235 | 235 | 223 | 226 | 244,000 | 2,260 |
| 1997-10-06 | 231 | 235 | 223 | 235 | 160,000 | 2,350 |
| 1997-10-03 | 219 | 232 | 217 | 225 | 137,000 | 2,250 |
| 1997-10-02 | 247 | 247 | 216 | 217 | 179,000 | 2,170 |
| 1997-10-01 | 240 | 250 | 231 | 238 | 372,000 | 2,380 |
| 1997-09-30 | 247 | 252 | 242 | 243 | 259,000 | 2,430 |
| 1997-09-29 | 252 | 257 | 245 | 250 | 268,000 | 2,500 |
| 1997-09-26 | 262 | 264 | 252 | 252 | 152,000 | 2,520 |
| 1997-09-25 | 275 | 275 | 260 | 260 | 216,000 | 2,600 |
| 1997-09-24 | 272 | 280 | 271 | 271 | 160,000 | 2,710 |
| 1997-09-22 | 270 | 281 | 270 | 271 | 146,000 | 2,710 |
| 1997-09-19 | 269 | 270 | 257 | 270 | 220,000 | 2,700 |
| 1997-09-18 | 281 | 285 | 262 | 267 | 455,000 | 2,670 |
| 1997-09-17 | 301 | 308 | 280 | 281 | 381,000 | 2,810 |
| 1997-09-16 | 308 | 308 | 301 | 304 | 272,000 | 3,040 |
| 1997-09-12 | 304 | 304 | 290 | 304 | 1,225,000 | 3,040 |
| 1997-09-11 | 311 | 311 | 299 | 304 | 179,000 | 3,040 |
| 1997-09-10 | 310 | 315 | 306 | 314 | 182,000 | 3,140 |
| 1997-09-09 | 304 | 310 | 300 | 310 | 89,000 | 3,100 |
| 1997-09-08 | 308 | 309 | 303 | 304 | 47,000 | 3,040 |
| 1997-09-05 | 311 | 311 | 301 | 310 | 155,000 | 3,100 |
| 1997-09-04 | 310 | 311 | 300 | 311 | 137,000 | 3,110 |
| 1997-09-03 | 310 | 315 | 300 | 310 | 216,000 | 3,100 |
| 1997-09-02 | 304 | 310 | 300 | 310 | 159,000 | 3,100 |
| 1997-09-01 | 304 | 310 | 297 | 299 | 130,000 | 2,990 |
| 1997-08-29 | 301 | 306 | 297 | 303 | 400,000 | 3,030 |
| 1997-08-28 | 313 | 313 | 303 | 303 | 163,000 | 3,030 |
| 1997-08-27 | 305 | 314 | 302 | 314 | 235,000 | 3,140 |
| 1997-08-26 | 307 | 319 | 302 | 319 | 140,000 | 3,190 |
| 1997-08-25 | 305 | 319 | 300 | 317 | 189,000 | 3,170 |
| 1997-08-22 | 306 | 312 | 300 | 300 | 253,000 | 3,000 |
| 1997-08-21 | 320 | 321 | 310 | 316 | 261,000 | 3,160 |
| 1997-08-20 | 305 | 319 | 304 | 319 | 218,000 | 3,190 |
| 1997-08-19 | 319 | 319 | 301 | 314 | 212,000 | 3,140 |
| 1997-08-18 | 320 | 321 | 300 | 319 | 316,000 | 3,190 |
| 1997-08-15 | 305 | 325 | 303 | 325 | 446,000 | 3,250 |
| 1997-08-14 | 331 | 331 | 305 | 329 | 223,000 | 3,290 |
| 1997-08-13 | 325 | 331 | 307 | 331 | 523,000 | 3,310 |
| 1997-08-12 | 302 | 325 | 300 | 325 | 526,000 | 3,250 |
| 1997-08-11 | 313 | 313 | 290 | 305 | 406,000 | 3,050 |
| 1997-08-08 | 282 | 317 | 282 | 317 | 448,000 | 3,170 |
| 1997-08-07 | 325 | 325 | 282 | 290 | 702,000 | 2,900 |
| 1997-08-06 | 345 | 345 | 306 | 324 | 955,000 | 3,240 |
| 1997-08-05 | 350 | 354 | 340 | 346 | 419,000 | 3,460 |
| 1997-08-04 | 350 | 354 | 348 | 354 | 230,000 | 3,540 |
| 1997-08-01 | 350 | 356 | 350 | 350 | 272,000 | 3,500 |
| 1997-07-31 | 375 | 383 | 355 | 383 | 257,000 | 3,830 |
| 1997-07-30 | 393 | 393 | 370 | 370 | 154,000 | 3,700 |
| 1997-07-29 | 426 | 426 | 388 | 393 | 275,000 | 3,930 |
| 1997-07-28 | 396 | 428 | 395 | 428 | 413,000 | 4,280 |
| 1997-07-25 | 368 | 399 | 365 | 399 | 286,000 | 3,990 |
| 1997-07-24 | 367 | 367 | 355 | 365 | 123,000 | 3,650 |
| 1997-07-23 | 371 | 371 | 348 | 362 | 102,000 | 3,620 |
| 1997-07-22 | 374 | 375 | 360 | 370 | 267,000 | 3,700 |
| 1997-07-18 | 377 | 383 | 370 | 371 | 156,000 | 3,710 |
| 1997-07-17 | 380 | 389 | 375 | 383 | 186,000 | 3,830 |
| 1997-07-16 | 375 | 385 | 370 | 383 | 217,000 | 3,830 |
| 1997-07-15 | 390 | 390 | 371 | 380 | 350,000 | 3,800 |
| 1997-07-14 | 399 | 399 | 382 | 395 | 154,000 | 3,950 |
| 1997-07-11 | 401 | 405 | 395 | 400 | 242,000 | 4,000 |
| 1997-07-10 | 397 | 403 | 388 | 395 | 160,000 | 3,950 |
| 1997-07-09 | 425 | 425 | 391 | 395 | 139,000 | 3,950 |
| 1997-07-08 | 419 | 424 | 416 | 423 | 56,000 | 4,230 |
| 1997-07-07 | 425 | 425 | 415 | 416 | 164,000 | 4,160 |
| 1997-07-04 | 433 | 433 | 416 | 420 | 172,000 | 4,200 |
| 1997-07-03 | 440 | 440 | 422 | 429 | 162,000 | 4,290 |
| 1997-07-02 | 435 | 442 | 420 | 436 | 158,000 | 4,360 |
| 1997-07-01 | 452 | 452 | 426 | 426 | 239,000 | 4,260 |
| 1997-06-30 | 458 | 458 | 450 | 450 | 60,000 | 4,500 |
| 1997-06-27 | 464 | 464 | 453 | 453 | 119,000 | 4,530 |
| 1997-06-26 | 461 | 467 | 457 | 460 | 148,000 | 4,600 |
| 1997-06-25 | 464 | 464 | 455 | 456 | 104,000 | 4,560 |
| 1997-06-24 | 461 | 461 | 446 | 455 | 209,000 | 4,550 |
| 1997-06-23 | 468 | 468 | 461 | 463 | 64,000 | 4,630 |
| 1997-06-20 | 475 | 479 | 465 | 468 | 84,000 | 4,680 |
| 1997-06-19 | 480 | 480 | 470 | 475 | 101,000 | 4,750 |
| 1997-06-18 | 485 | 485 | 479 | 484 | 72,000 | 4,840 |
| 1997-06-17 | 480 | 484 | 476 | 484 | 187,000 | 4,840 |
| 1997-06-16 | 480 | 480 | 465 | 475 | 163,000 | 4,750 |
| 1997-06-13 | 480 | 480 | 462 | 470 | 1,344,000 | 4,700 |
| 1997-06-12 | 480 | 485 | 476 | 479 | 218,000 | 4,790 |
| 1997-06-11 | 480 | 482 | 465 | 466 | 198,000 | 4,660 |
| 1997-06-10 | 465 | 482 | 465 | 480 | 128,000 | 4,800 |
| 1997-06-09 | 476 | 479 | 464 | 464 | 92,000 | 4,640 |
| 1997-06-06 | 467 | 480 | 466 | 480 | 113,000 | 4,800 |
| 1997-06-05 | 474 | 474 | 466 | 466 | 79,000 | 4,660 |
| 1997-06-04 | 480 | 480 | 472 | 474 | 118,000 | 4,740 |
| 1997-06-03 | 467 | 482 | 467 | 482 | 231,000 | 4,820 |
| 1997-06-02 | 463 | 480 | 463 | 472 | 130,000 | 4,720 |
| 1997-05-30 | 473 | 475 | 460 | 460 | 78,000 | 4,600 |
| 1997-05-29 | 467 | 477 | 459 | 477 | 171,000 | 4,770 |
| 1997-05-28 | 450 | 467 | 445 | 467 | 167,000 | 4,670 |
| 1997-05-27 | 462 | 468 | 445 | 448 | 160,000 | 4,480 |
| 1997-05-26 | 463 | 469 | 461 | 461 | 73,000 | 4,610 |
| 1997-05-23 | 478 | 478 | 462 | 462 | 104,000 | 4,620 |
| 1997-05-22 | 470 | 480 | 462 | 480 | 78,000 | 4,800 |
| 1997-05-21 | 479 | 480 | 465 | 465 | 89,000 | 4,650 |
| 1997-05-20 | 475 | 480 | 470 | 479 | 283,000 | 4,790 |
| 1997-05-19 | 476 | 482 | 475 | 480 | 210,000 | 4,800 |
| 1997-05-16 | 463 | 480 | 463 | 480 | 258,000 | 4,800 |
| 1997-05-15 | 459 | 468 | 451 | 464 | 84,000 | 4,640 |
| 1997-05-14 | 470 | 474 | 462 | 469 | 159,000 | 4,690 |
| 1997-05-13 | 473 | 480 | 471 | 472 | 371,000 | 4,720 |
| 1997-05-12 | 445 | 473 | 437 | 473 | 344,000 | 4,730 |
| 1997-05-09 | 442 | 442 | 433 | 435 | 482,000 | 4,350 |
| 1997-05-08 | 443 | 443 | 415 | 432 | 138,000 | 4,320 |
| 1997-05-07 | 430 | 446 | 430 | 433 | 221,000 | 4,330 |
| 1997-05-06 | 417 | 441 | 417 | 435 | 726,000 | 4,350 |
| 1997-05-02 | 406 | 413 | 398 | 407 | 162,000 | 4,070 |
| 1997-05-01 | 422 | 441 | 417 | 417 | 280,000 | 4,170 |
| 1997-04-30 | 397 | 418 | 393 | 417 | 82,000 | 4,170 |
| 1997-04-28 | 389 | 405 | 386 | 392 | 44,000 | 3,920 |
| 1997-04-25 | 399 | 403 | 381 | 386 | 216,000 | 3,860 |
| 1997-04-24 | 400 | 418 | 387 | 389 | 286,000 | 3,890 |
| 1997-04-23 | 425 | 427 | 408 | 408 | 159,000 | 4,080 |
| 1997-04-22 | 400 | 430 | 400 | 412 | 232,000 | 4,120 |
| 1997-04-21 | 400 | 405 | 395 | 405 | 150,000 | 4,050 |
| 1997-04-18 | 390 | 400 | 377 | 400 | 118,000 | 4,000 |
| 1997-04-17 | 369 | 385 | 369 | 385 | 255,000 | 3,850 |
| 1997-04-16 | 371 | 376 | 366 | 369 | 293,000 | 3,690 |
| 1997-04-15 | 368 | 373 | 365 | 366 | 200,000 | 3,660 |
| 1997-04-14 | 369 | 378 | 356 | 364 | 113,000 | 3,640 |
| 1997-04-11 | 353 | 380 | 353 | 374 | 466,000 | 3,740 |
| 1997-04-10 | 367 | 373 | 350 | 350 | 269,000 | 3,500 |
| 1997-04-09 | 377 | 377 | 366 | 367 | 180,000 | 3,670 |
| 1997-04-08 | 365 | 379 | 361 | 377 | 309,000 | 3,770 |
| 1997-04-07 | 395 | 399 | 361 | 362 | 256,000 | 3,620 |
| 1997-04-04 | 415 | 415 | 385 | 399 | 266,000 | 3,990 |
| 1997-04-03 | 416 | 419 | 410 | 410 | 181,000 | 4,100 |
| 1997-04-02 | 411 | 419 | 400 | 419 | 242,000 | 4,190 |
| 1997-04-01 | 406 | 416 | 405 | 414 | 260,000 | 4,140 |
| 1997-03-31 | 421 | 445 | 421 | 426 | 139,000 | 4,260 |
| 1997-03-28 | 439 | 440 | 411 | 430 | 156,000 | 4,300 |
| 1997-03-27 | 459 | 460 | 421 | 444 | 486,000 | 4,440 |
| 1997-03-26 | 474 | 474 | 445 | 456 | 110,000 | 4,560 |
| 1997-03-25 | 459 | 478 | 459 | 476 | 297,000 | 4,760 |
| 1997-03-24 | 475 | 480 | 460 | 465 | 257,000 | 4,650 |
| 1997-03-21 | 465 | 474 | 460 | 474 | 178,000 | 4,740 |
| 1997-03-19 | 466 | 468 | 458 | 468 | 121,000 | 4,680 |
| 1997-03-18 | 439 | 460 | 439 | 456 | 311,000 | 4,560 |
| 1997-03-17 | 426 | 435 | 425 | 435 | 198,000 | 4,350 |
| 1997-03-14 | 420 | 429 | 420 | 426 | 1,327,000 | 4,260 |
| 1997-03-13 | 443 | 454 | 435 | 440 | 520,000 | 4,400 |
| 1997-03-12 | 460 | 460 | 442 | 453 | 189,000 | 4,530 |
| 1997-03-11 | 451 | 460 | 446 | 455 | 369,000 | 4,550 |
| 1997-03-10 | 457 | 457 | 445 | 448 | 209,000 | 4,480 |
| 1997-03-07 | 446 | 459 | 446 | 458 | 288,000 | 4,580 |
| 1997-03-06 | 460 | 469 | 442 | 446 | 460,000 | 4,460 |
| 1997-03-05 | 461 | 463 | 450 | 450 | 425,000 | 4,500 |
| 1997-03-04 | 458 | 468 | 457 | 463 | 332,000 | 4,630 |
| 1997-03-03 | 456 | 473 | 456 | 458 | 158,000 | 4,580 |
| 1997-02-28 | 484 | 484 | 455 | 477 | 270,000 | 4,770 |
| 1997-02-27 | 470 | 485 | 467 | 483 | 208,000 | 4,830 |
| 1997-02-26 | 496 | 500 | 488 | 490 | 190,000 | 4,900 |
| 1997-02-25 | 495 | 500 | 492 | 495 | 134,000 | 4,950 |
| 1997-02-24 | 501 | 501 | 490 | 490 | 304,000 | 4,900 |
| 1997-02-21 | 485 | 500 | 485 | 496 | 378,000 | 4,960 |
| 1997-02-20 | 473 | 489 | 473 | 485 | 253,000 | 4,850 |
| 1997-02-19 | 468 | 470 | 450 | 470 | 219,000 | 4,700 |
| 1997-02-18 | 471 | 484 | 470 | 470 | 130,000 | 4,700 |
| 1997-02-17 | 480 | 482 | 470 | 473 | 187,000 | 4,730 |
| 1997-02-14 | 483 | 487 | 470 | 470 | 324,000 | 4,700 |
| 1997-02-13 | 485 | 490 | 481 | 481 | 263,000 | 4,810 |
| 1997-02-12 | 492 | 495 | 475 | 475 | 201,000 | 4,750 |
| 1997-02-10 | 483 | 496 | 475 | 482 | 168,000 | 4,820 |
| 1997-02-07 | 495 | 500 | 470 | 480 | 672,000 | 4,800 |
| 1997-02-06 | 522 | 524 | 496 | 496 | 328,000 | 4,960 |
| 1997-02-05 | 503 | 530 | 495 | 530 | 274,000 | 5,300 |
| 1997-02-04 | 501 | 529 | 500 | 505 | 179,000 | 5,050 |
| 1997-02-03 | 503 | 516 | 493 | 494 | 203,000 | 4,940 |
| 1997-01-31 | 510 | 536 | 502 | 503 | 319,000 | 5,030 |
| 1997-01-30 | 510 | 510 | 492 | 497 | 218,000 | 4,970 |
| 1997-01-29 | 507 | 512 | 492 | 507 | 314,000 | 5,070 |
| 1997-01-28 | 480 | 510 | 480 | 507 | 348,000 | 5,070 |
| 1997-01-27 | 499 | 500 | 488 | 488 | 221,000 | 4,880 |
| 1997-01-24 | 506 | 514 | 500 | 503 | 372,000 | 5,030 |
| 1997-01-23 | 520 | 531 | 500 | 502 | 326,000 | 5,020 |
| 1997-01-22 | 510 | 530 | 509 | 530 | 253,000 | 5,300 |
| 1997-01-21 | 505 | 514 | 494 | 500 | 308,000 | 5,000 |
| 1997-01-20 | 542 | 543 | 495 | 525 | 510,000 | 5,250 |
| 1997-01-17 | 555 | 580 | 550 | 552 | 281,000 | 5,520 |
| 1997-01-16 | 556 | 562 | 540 | 553 | 235,000 | 5,530 |
| 1997-01-14 | 539 | 577 | 519 | 562 | 453,000 | 5,620 |
| 1997-01-13 | 491 | 544 | 475 | 544 | 547,000 | 5,440 |
| 1997-01-10 | 511 | 531 | 486 | 490 | 814,000 | 4,900 |
| 1997-01-09 | 536 | 560 | 531 | 531 | 410,000 | 5,310 |
| 1997-01-08 | 551 | 556 | 540 | 553 | 297,000 | 5,530 |
| 1997-01-07 | 580 | 580 | 541 | 541 | 232,000 | 5,410 |
| 1997-01-06 | 575 | 584 | 574 | 576 | 74,000 | 5,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
