1815 鉄建建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 152 | 164 | 151 | 154 | 121,000 | 1,540 |
| 1998-12-29 | 156 | 159 | 153 | 155 | 144,000 | 1,550 |
| 1998-12-28 | 156 | 159 | 153 | 156 | 149,000 | 1,560 |
| 1998-12-25 | 162 | 162 | 155 | 155 | 196,000 | 1,550 |
| 1998-12-24 | 156 | 159 | 153 | 153 | 217,000 | 1,530 |
| 1998-12-22 | 160 | 163 | 155 | 156 | 325,000 | 1,560 |
| 1998-12-21 | 159 | 164 | 158 | 160 | 108,000 | 1,600 |
| 1998-12-18 | 165 | 165 | 159 | 161 | 204,000 | 1,610 |
| 1998-12-17 | 161 | 165 | 159 | 165 | 259,000 | 1,650 |
| 1998-12-16 | 164 | 166 | 162 | 165 | 157,000 | 1,650 |
| 1998-12-15 | 165 | 170 | 163 | 163 | 211,000 | 1,630 |
| 1998-12-14 | 166 | 170 | 161 | 165 | 260,000 | 1,650 |
| 1998-12-11 | 166 | 175 | 166 | 168 | 1,365,000 | 1,680 |
| 1998-12-10 | 177 | 184 | 176 | 176 | 107,000 | 1,760 |
| 1998-12-09 | 175 | 180 | 175 | 180 | 84,000 | 1,800 |
| 1998-12-08 | 177 | 180 | 176 | 178 | 239,000 | 1,780 |
| 1998-12-07 | 177 | 179 | 177 | 177 | 186,000 | 1,770 |
| 1998-12-04 | 181 | 183 | 177 | 183 | 316,000 | 1,830 |
| 1998-12-03 | 180 | 182 | 176 | 177 | 250,000 | 1,770 |
| 1998-12-02 | 182 | 186 | 180 | 185 | 118,000 | 1,850 |
| 1998-12-01 | 181 | 184 | 180 | 180 | 145,000 | 1,800 |
| 1998-11-30 | 187 | 187 | 182 | 186 | 201,000 | 1,860 |
| 1998-11-27 | 187 | 188 | 183 | 183 | 299,000 | 1,830 |
| 1998-11-26 | 189 | 191 | 186 | 186 | 168,000 | 1,860 |
| 1998-11-25 | 193 | 193 | 187 | 191 | 285,000 | 1,910 |
| 1998-11-24 | 193 | 194 | 186 | 190 | 294,000 | 1,900 |
| 1998-11-20 | 190 | 191 | 185 | 190 | 281,000 | 1,900 |
| 1998-11-19 | 192 | 195 | 185 | 185 | 265,000 | 1,850 |
| 1998-11-18 | 183 | 195 | 183 | 192 | 373,000 | 1,920 |
| 1998-11-17 | 191 | 191 | 182 | 182 | 271,000 | 1,820 |
| 1998-11-16 | 190 | 195 | 186 | 195 | 301,000 | 1,950 |
| 1998-11-13 | 182 | 188 | 180 | 185 | 541,000 | 1,850 |
| 1998-11-12 | 186 | 190 | 181 | 181 | 153,000 | 1,810 |
| 1998-11-11 | 189 | 190 | 185 | 189 | 295,000 | 1,890 |
| 1998-11-10 | 181 | 189 | 181 | 184 | 97,000 | 1,840 |
| 1998-11-09 | 184 | 194 | 181 | 184 | 126,000 | 1,840 |
| 1998-11-06 | 182 | 184 | 180 | 180 | 151,000 | 1,800 |
| 1998-11-05 | 193 | 193 | 179 | 182 | 345,000 | 1,820 |
| 1998-11-04 | 191 | 199 | 186 | 197 | 329,000 | 1,970 |
| 1998-11-02 | 178 | 186 | 177 | 181 | 103,000 | 1,810 |
| 1998-10-30 | 181 | 187 | 173 | 174 | 269,000 | 1,740 |
| 1998-10-29 | 178 | 188 | 175 | 178 | 420,000 | 1,780 |
| 1998-10-28 | 177 | 182 | 176 | 176 | 240,000 | 1,760 |
| 1998-10-27 | 177 | 185 | 177 | 177 | 259,000 | 1,770 |
| 1998-10-26 | 180 | 184 | 178 | 178 | 180,000 | 1,780 |
| 1998-10-23 | 195 | 199 | 180 | 184 | 453,000 | 1,840 |
| 1998-10-22 | 198 | 205 | 194 | 200 | 624,000 | 2,000 |
| 1998-10-21 | 196 | 200 | 195 | 199 | 472,000 | 1,990 |
| 1998-10-20 | 186 | 193 | 184 | 184 | 154,000 | 1,840 |
| 1998-10-19 | 183 | 199 | 183 | 194 | 368,000 | 1,940 |
| 1998-10-16 | 190 | 190 | 180 | 181 | 182,000 | 1,810 |
| 1998-10-15 | 188 | 188 | 182 | 186 | 258,000 | 1,860 |
| 1998-10-14 | 188 | 188 | 182 | 185 | 281,000 | 1,850 |
| 1998-10-13 | 189 | 189 | 176 | 186 | 305,000 | 1,860 |
| 1998-10-12 | 188 | 190 | 186 | 187 | 365,000 | 1,870 |
| 1998-10-09 | 169 | 188 | 169 | 185 | 816,000 | 1,850 |
| 1998-10-08 | 183 | 189 | 171 | 174 | 229,000 | 1,740 |
| 1998-10-07 | 177 | 188 | 175 | 188 | 505,000 | 1,880 |
| 1998-10-06 | 174 | 177 | 171 | 175 | 185,000 | 1,750 |
| 1998-10-05 | 166 | 175 | 160 | 165 | 201,000 | 1,650 |
| 1998-10-02 | 160 | 172 | 160 | 166 | 340,000 | 1,660 |
| 1998-10-01 | 159 | 173 | 156 | 160 | 251,000 | 1,600 |
| 1998-09-30 | 171 | 173 | 153 | 154 | 354,000 | 1,540 |
| 1998-09-29 | 177 | 178 | 170 | 171 | 167,000 | 1,710 |
| 1998-09-28 | 180 | 188 | 175 | 178 | 150,000 | 1,780 |
| 1998-09-25 | 186 | 186 | 174 | 180 | 190,000 | 1,800 |
| 1998-09-24 | 184 | 188 | 180 | 188 | 214,000 | 1,880 |
| 1998-09-22 | 181 | 185 | 175 | 185 | 294,000 | 1,850 |
| 1998-09-21 | 170 | 175 | 170 | 171 | 78,000 | 1,710 |
| 1998-09-18 | 167 | 184 | 167 | 171 | 169,000 | 1,710 |
| 1998-09-17 | 180 | 183 | 170 | 171 | 272,000 | 1,710 |
| 1998-09-16 | 186 | 188 | 174 | 183 | 392,000 | 1,830 |
| 1998-09-14 | 177 | 185 | 167 | 171 | 209,000 | 1,710 |
| 1998-09-11 | 175 | 177 | 166 | 177 | 2,717,000 | 1,770 |
| 1998-09-10 | 190 | 190 | 175 | 175 | 157,000 | 1,750 |
| 1998-09-09 | 190 | 196 | 175 | 190 | 355,000 | 1,900 |
| 1998-09-08 | 180 | 202 | 178 | 188 | 528,000 | 1,880 |
| 1998-09-07 | 160 | 184 | 160 | 184 | 463,000 | 1,840 |
| 1998-09-04 | 167 | 168 | 160 | 163 | 192,000 | 1,630 |
| 1998-09-03 | 169 | 170 | 161 | 163 | 185,000 | 1,630 |
| 1998-09-02 | 169 | 179 | 165 | 165 | 536,000 | 1,650 |
| 1998-09-01 | 159 | 177 | 155 | 174 | 490,000 | 1,740 |
| 1998-08-31 | 160 | 167 | 154 | 162 | 361,000 | 1,620 |
| 1998-08-28 | 150 | 157 | 142 | 150 | 852,000 | 1,500 |
| 1998-08-27 | 170 | 170 | 136 | 161 | 564,000 | 1,610 |
| 1998-08-26 | 176 | 176 | 170 | 171 | 337,000 | 1,710 |
| 1998-08-25 | 187 | 187 | 180 | 180 | 166,000 | 1,800 |
| 1998-08-24 | 176 | 178 | 176 | 177 | 99,000 | 1,770 |
| 1998-08-21 | 181 | 187 | 180 | 185 | 83,000 | 1,850 |
| 1998-08-20 | 185 | 186 | 178 | 186 | 112,000 | 1,860 |
| 1998-08-19 | 180 | 187 | 180 | 186 | 98,000 | 1,860 |
| 1998-08-18 | 180 | 183 | 176 | 178 | 258,000 | 1,780 |
| 1998-08-17 | 185 | 185 | 175 | 180 | 416,000 | 1,800 |
| 1998-08-14 | 184 | 190 | 181 | 190 | 593,000 | 1,900 |
| 1998-08-13 | 193 | 193 | 185 | 189 | 141,000 | 1,890 |
| 1998-08-12 | 191 | 197 | 182 | 184 | 270,000 | 1,840 |
| 1998-08-11 | 181 | 188 | 181 | 181 | 197,000 | 1,810 |
| 1998-08-10 | 190 | 190 | 180 | 181 | 204,000 | 1,810 |
| 1998-08-07 | 196 | 196 | 190 | 190 | 164,000 | 1,900 |
| 1998-08-06 | 194 | 194 | 191 | 191 | 242,000 | 1,910 |
| 1998-08-05 | 194 | 195 | 191 | 193 | 212,000 | 1,930 |
| 1998-08-04 | 200 | 205 | 196 | 196 | 74,000 | 1,960 |
| 1998-08-03 | 200 | 201 | 195 | 195 | 146,000 | 1,950 |
| 1998-07-31 | 209 | 209 | 199 | 201 | 180,000 | 2,010 |
| 1998-07-30 | 204 | 206 | 197 | 199 | 153,000 | 1,990 |
| 1998-07-29 | 199 | 206 | 198 | 204 | 216,000 | 2,040 |
| 1998-07-28 | 200 | 202 | 198 | 198 | 247,000 | 1,980 |
| 1998-07-27 | 200 | 203 | 195 | 195 | 254,000 | 1,950 |
| 1998-07-24 | 211 | 213 | 201 | 209 | 257,000 | 2,090 |
| 1998-07-23 | 207 | 209 | 201 | 209 | 258,000 | 2,090 |
| 1998-07-22 | 210 | 215 | 202 | 202 | 399,000 | 2,020 |
| 1998-07-21 | 210 | 215 | 210 | 210 | 271,000 | 2,100 |
| 1998-07-17 | 211 | 212 | 209 | 209 | 271,000 | 2,090 |
| 1998-07-16 | 215 | 220 | 207 | 219 | 255,000 | 2,190 |
| 1998-07-15 | 221 | 221 | 206 | 210 | 264,000 | 2,100 |
| 1998-07-14 | 219 | 220 | 210 | 220 | 222,000 | 2,200 |
| 1998-07-13 | 201 | 216 | 197 | 216 | 436,000 | 2,160 |
| 1998-07-10 | 223 | 223 | 204 | 204 | 699,000 | 2,040 |
| 1998-07-09 | 220 | 220 | 215 | 218 | 156,000 | 2,180 |
| 1998-07-08 | 229 | 230 | 219 | 230 | 268,000 | 2,300 |
| 1998-07-07 | 222 | 226 | 220 | 220 | 190,000 | 2,200 |
| 1998-07-06 | 220 | 227 | 210 | 212 | 286,000 | 2,120 |
| 1998-07-03 | 218 | 229 | 206 | 220 | 422,000 | 2,200 |
| 1998-07-02 | 230 | 235 | 221 | 221 | 785,000 | 2,210 |
| 1998-07-01 | 199 | 217 | 198 | 215 | 583,000 | 2,150 |
| 1998-06-30 | 196 | 204 | 195 | 199 | 294,000 | 1,990 |
| 1998-06-29 | 191 | 195 | 191 | 191 | 102,000 | 1,910 |
| 1998-06-26 | 185 | 191 | 180 | 191 | 279,000 | 1,910 |
| 1998-06-25 | 202 | 202 | 186 | 187 | 371,000 | 1,870 |
| 1998-06-24 | 194 | 197 | 190 | 197 | 203,000 | 1,970 |
| 1998-06-23 | 206 | 206 | 194 | 194 | 324,000 | 1,940 |
| 1998-06-22 | 200 | 205 | 194 | 203 | 120,000 | 2,030 |
| 1998-06-19 | 205 | 208 | 198 | 202 | 133,000 | 2,020 |
| 1998-06-18 | 200 | 205 | 196 | 198 | 419,000 | 1,980 |
| 1998-06-17 | 176 | 185 | 175 | 180 | 138,000 | 1,800 |
| 1998-06-16 | 182 | 182 | 172 | 175 | 435,000 | 1,750 |
| 1998-06-15 | 175 | 180 | 171 | 177 | 191,000 | 1,770 |
| 1998-06-12 | 187 | 187 | 170 | 183 | 1,150,000 | 1,830 |
| 1998-06-11 | 191 | 193 | 185 | 187 | 305,000 | 1,870 |
| 1998-06-10 | 192 | 193 | 185 | 187 | 350,000 | 1,870 |
| 1998-06-09 | 193 | 200 | 192 | 196 | 89,000 | 1,960 |
| 1998-06-08 | 195 | 196 | 192 | 192 | 86,000 | 1,920 |
| 1998-06-05 | 200 | 200 | 193 | 195 | 143,000 | 1,950 |
| 1998-06-04 | 195 | 204 | 193 | 203 | 79,000 | 2,030 |
| 1998-06-03 | 198 | 202 | 193 | 202 | 468,000 | 2,020 |
| 1998-06-02 | 200 | 207 | 195 | 207 | 160,000 | 2,070 |
| 1998-06-01 | 201 | 208 | 192 | 195 | 241,000 | 1,950 |
| 1998-05-29 | 201 | 208 | 201 | 203 | 198,000 | 2,030 |
| 1998-05-28 | 203 | 217 | 203 | 210 | 203,000 | 2,100 |
| 1998-05-27 | 207 | 210 | 202 | 205 | 356,000 | 2,050 |
| 1998-05-26 | 211 | 217 | 211 | 217 | 204,000 | 2,170 |
| 1998-05-25 | 212 | 215 | 203 | 210 | 174,000 | 2,100 |
| 1998-05-22 | 215 | 216 | 202 | 207 | 168,000 | 2,070 |
| 1998-05-21 | 209 | 218 | 208 | 210 | 208,000 | 2,100 |
| 1998-05-20 | 198 | 207 | 197 | 202 | 194,000 | 2,020 |
| 1998-05-19 | 199 | 205 | 186 | 202 | 194,000 | 2,020 |
| 1998-05-18 | 192 | 200 | 190 | 199 | 361,000 | 1,990 |
| 1998-05-15 | 198 | 206 | 191 | 191 | 471,000 | 1,910 |
| 1998-05-14 | 205 | 205 | 200 | 201 | 221,000 | 2,010 |
| 1998-05-13 | 206 | 210 | 202 | 209 | 278,000 | 2,090 |
| 1998-05-12 | 211 | 220 | 206 | 206 | 310,000 | 2,060 |
| 1998-05-11 | 220 | 225 | 217 | 220 | 194,000 | 2,200 |
| 1998-05-08 | 207 | 220 | 206 | 210 | 794,000 | 2,100 |
| 1998-05-07 | 206 | 213 | 206 | 211 | 268,000 | 2,110 |
| 1998-05-06 | 219 | 219 | 205 | 206 | 403,000 | 2,060 |
| 1998-05-01 | 223 | 223 | 216 | 219 | 256,000 | 2,190 |
| 1998-04-30 | 224 | 231 | 223 | 223 | 244,000 | 2,230 |
| 1998-04-28 | 226 | 231 | 220 | 223 | 448,000 | 2,230 |
| 1998-04-27 | 244 | 245 | 226 | 228 | 558,000 | 2,280 |
| 1998-04-24 | 236 | 248 | 232 | 242 | 227,000 | 2,420 |
| 1998-04-23 | 239 | 245 | 228 | 231 | 207,000 | 2,310 |
| 1998-04-22 | 233 | 235 | 227 | 235 | 317,000 | 2,350 |
| 1998-04-21 | 242 | 250 | 232 | 238 | 172,000 | 2,380 |
| 1998-04-20 | 235 | 241 | 232 | 237 | 145,000 | 2,370 |
| 1998-04-17 | 240 | 252 | 225 | 235 | 461,000 | 2,350 |
| 1998-04-16 | 261 | 261 | 236 | 239 | 332,000 | 2,390 |
| 1998-04-15 | 262 | 265 | 256 | 256 | 144,000 | 2,560 |
| 1998-04-14 | 265 | 270 | 256 | 262 | 178,000 | 2,620 |
| 1998-04-13 | 276 | 276 | 258 | 265 | 191,000 | 2,650 |
| 1998-04-10 | 282 | 283 | 256 | 267 | 424,000 | 2,670 |
| 1998-04-09 | 261 | 285 | 257 | 284 | 351,000 | 2,840 |
| 1998-04-08 | 261 | 270 | 255 | 264 | 415,000 | 2,640 |
| 1998-04-07 | 240 | 268 | 240 | 266 | 511,000 | 2,660 |
| 1998-04-06 | 229 | 248 | 229 | 242 | 507,000 | 2,420 |
| 1998-04-03 | 219 | 245 | 217 | 225 | 422,000 | 2,250 |
| 1998-04-02 | 230 | 233 | 215 | 217 | 805,000 | 2,170 |
| 1998-04-01 | 258 | 259 | 246 | 250 | 379,000 | 2,500 |
| 1998-03-31 | 278 | 285 | 270 | 280 | 521,000 | 2,800 |
| 1998-03-30 | 310 | 314 | 272 | 273 | 409,000 | 2,730 |
| 1998-03-27 | 324 | 327 | 305 | 305 | 262,000 | 3,050 |
| 1998-03-26 | 306 | 327 | 306 | 320 | 439,000 | 3,200 |
| 1998-03-25 | 312 | 322 | 307 | 309 | 356,000 | 3,090 |
| 1998-03-24 | 310 | 318 | 309 | 311 | 427,000 | 3,110 |
| 1998-03-23 | 329 | 333 | 319 | 319 | 404,000 | 3,190 |
| 1998-03-20 | 307 | 330 | 307 | 322 | 387,000 | 3,220 |
| 1998-03-19 | 322 | 322 | 312 | 316 | 296,000 | 3,160 |
| 1998-03-18 | 330 | 335 | 305 | 307 | 844,000 | 3,070 |
| 1998-03-17 | 314 | 333 | 312 | 326 | 943,000 | 3,260 |
| 1998-03-16 | 310 | 311 | 303 | 305 | 773,000 | 3,050 |
| 1998-03-13 | 271 | 298 | 271 | 298 | 1,343,000 | 2,980 |
| 1998-03-12 | 280 | 285 | 276 | 276 | 141,000 | 2,760 |
| 1998-03-11 | 285 | 285 | 278 | 285 | 375,000 | 2,850 |
| 1998-03-10 | 276 | 285 | 276 | 276 | 312,000 | 2,760 |
| 1998-03-09 | 280 | 290 | 271 | 271 | 499,000 | 2,710 |
| 1998-03-06 | 263 | 278 | 263 | 275 | 238,000 | 2,750 |
| 1998-03-05 | 266 | 270 | 262 | 263 | 202,000 | 2,630 |
| 1998-03-04 | 275 | 275 | 266 | 270 | 182,000 | 2,700 |
| 1998-03-03 | 279 | 279 | 262 | 266 | 214,000 | 2,660 |
| 1998-03-02 | 280 | 280 | 273 | 278 | 498,000 | 2,780 |
| 1998-02-27 | 260 | 261 | 250 | 260 | 190,000 | 2,600 |
| 1998-02-26 | 234 | 247 | 232 | 246 | 155,000 | 2,460 |
| 1998-02-25 | 241 | 241 | 231 | 239 | 258,000 | 2,390 |
| 1998-02-24 | 254 | 254 | 236 | 238 | 254,000 | 2,380 |
| 1998-02-23 | 261 | 261 | 250 | 254 | 56,000 | 2,540 |
| 1998-02-20 | 252 | 270 | 246 | 264 | 115,000 | 2,640 |
| 1998-02-19 | 245 | 272 | 245 | 247 | 155,000 | 2,470 |
| 1998-02-18 | 245 | 255 | 245 | 245 | 67,000 | 2,450 |
| 1998-02-17 | 248 | 250 | 240 | 250 | 90,000 | 2,500 |
| 1998-02-16 | 250 | 253 | 246 | 250 | 129,000 | 2,500 |
| 1998-02-13 | 274 | 274 | 250 | 256 | 573,000 | 2,560 |
| 1998-02-12 | 270 | 276 | 265 | 270 | 371,000 | 2,700 |
| 1998-02-10 | 258 | 269 | 258 | 260 | 152,000 | 2,600 |
| 1998-02-09 | 263 | 275 | 252 | 258 | 265,000 | 2,580 |
| 1998-02-06 | 275 | 275 | 264 | 265 | 353,000 | 2,650 |
| 1998-02-05 | 258 | 264 | 250 | 260 | 190,000 | 2,600 |
| 1998-02-04 | 249 | 250 | 241 | 248 | 183,000 | 2,480 |
| 1998-02-03 | 240 | 245 | 238 | 239 | 417,000 | 2,390 |
| 1998-02-02 | 233 | 240 | 225 | 229 | 369,000 | 2,290 |
| 1998-01-30 | 250 | 253 | 231 | 231 | 514,000 | 2,310 |
| 1998-01-29 | 294 | 299 | 255 | 255 | 552,000 | 2,550 |
| 1998-01-28 | 266 | 299 | 265 | 284 | 835,000 | 2,840 |
| 1998-01-27 | 250 | 264 | 247 | 253 | 649,000 | 2,530 |
| 1998-01-26 | 230 | 255 | 229 | 254 | 691,000 | 2,540 |
| 1998-01-23 | 225 | 225 | 218 | 218 | 431,000 | 2,180 |
| 1998-01-22 | 227 | 227 | 200 | 200 | 835,000 | 2,000 |
| 1998-01-21 | 207 | 230 | 207 | 218 | 655,000 | 2,180 |
| 1998-01-20 | 195 | 205 | 192 | 202 | 332,000 | 2,020 |
| 1998-01-19 | 197 | 199 | 190 | 197 | 260,000 | 1,970 |
| 1998-01-16 | 167 | 200 | 166 | 199 | 479,000 | 1,990 |
| 1998-01-14 | 162 | 163 | 160 | 161 | 191,000 | 1,610 |
| 1998-01-13 | 162 | 163 | 153 | 157 | 201,000 | 1,570 |
| 1998-01-12 | 155 | 160 | 151 | 157 | 290,000 | 1,570 |
| 1998-01-09 | 146 | 159 | 140 | 158 | 325,000 | 1,580 |
| 1998-01-08 | 154 | 157 | 146 | 146 | 339,000 | 1,460 |
| 1998-01-07 | 138 | 159 | 138 | 145 | 137,000 | 1,450 |
| 1998-01-06 | 160 | 160 | 142 | 145 | 216,000 | 1,450 |
| 1998-01-05 | 148 | 163 | 148 | 155 | 117,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
