1815 鉄建建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 129 | 123 | 123 | 170,000 | 1,230 |
| 1999-12-29 | 130 | 131 | 125 | 125 | 299,000 | 1,250 |
| 1999-12-28 | 126 | 131 | 125 | 125 | 197,000 | 1,250 |
| 1999-12-27 | 127 | 130 | 125 | 126 | 257,000 | 1,260 |
| 1999-12-24 | 136 | 136 | 127 | 127 | 200,000 | 1,270 |
| 1999-12-22 | 128 | 130 | 126 | 130 | 168,000 | 1,300 |
| 1999-12-21 | 135 | 135 | 126 | 127 | 217,000 | 1,270 |
| 1999-12-20 | 130 | 137 | 130 | 137 | 215,000 | 1,370 |
| 1999-12-17 | 136 | 137 | 130 | 130 | 295,000 | 1,300 |
| 1999-12-16 | 136 | 141 | 136 | 138 | 164,000 | 1,380 |
| 1999-12-15 | 140 | 144 | 137 | 137 | 151,000 | 1,370 |
| 1999-12-14 | 145 | 145 | 138 | 142 | 98,000 | 1,420 |
| 1999-12-13 | 143 | 149 | 136 | 149 | 348,000 | 1,490 |
| 1999-12-10 | 146 | 146 | 136 | 139 | 2,049,000 | 1,390 |
| 1999-12-09 | 139 | 146 | 133 | 146 | 195,000 | 1,460 |
| 1999-12-08 | 143 | 146 | 140 | 140 | 159,000 | 1,400 |
| 1999-12-07 | 140 | 146 | 140 | 141 | 149,000 | 1,410 |
| 1999-12-06 | 144 | 149 | 140 | 145 | 166,000 | 1,450 |
| 1999-12-03 | 154 | 155 | 144 | 149 | 350,000 | 1,490 |
| 1999-12-02 | 141 | 150 | 141 | 144 | 201,000 | 1,440 |
| 1999-12-01 | 136 | 154 | 136 | 151 | 258,000 | 1,510 |
| 1999-11-30 | 136 | 140 | 135 | 140 | 220,000 | 1,400 |
| 1999-11-29 | 136 | 139 | 135 | 136 | 136,000 | 1,360 |
| 1999-11-26 | 139 | 139 | 136 | 136 | 184,000 | 1,360 |
| 1999-11-25 | 139 | 139 | 135 | 136 | 203,000 | 1,360 |
| 1999-11-24 | 135 | 140 | 135 | 139 | 197,000 | 1,390 |
| 1999-11-22 | 137 | 141 | 135 | 139 | 258,000 | 1,390 |
| 1999-11-19 | 133 | 142 | 130 | 130 | 530,000 | 1,300 |
| 1999-11-18 | 141 | 146 | 135 | 135 | 456,000 | 1,350 |
| 1999-11-17 | 130 | 141 | 129 | 140 | 369,000 | 1,400 |
| 1999-11-16 | 126 | 133 | 123 | 129 | 245,000 | 1,290 |
| 1999-11-15 | 129 | 130 | 121 | 122 | 412,000 | 1,220 |
| 1999-11-12 | 137 | 141 | 134 | 134 | 480,000 | 1,340 |
| 1999-11-11 | 144 | 144 | 136 | 142 | 370,000 | 1,420 |
| 1999-11-10 | 148 | 148 | 143 | 143 | 308,000 | 1,430 |
| 1999-11-09 | 144 | 148 | 143 | 145 | 201,000 | 1,450 |
| 1999-11-08 | 148 | 148 | 143 | 148 | 118,000 | 1,480 |
| 1999-11-05 | 145 | 150 | 143 | 143 | 199,000 | 1,430 |
| 1999-11-04 | 146 | 150 | 145 | 148 | 153,000 | 1,480 |
| 1999-11-02 | 145 | 146 | 142 | 142 | 217,000 | 1,420 |
| 1999-11-01 | 147 | 150 | 146 | 147 | 205,000 | 1,470 |
| 1999-10-29 | 150 | 155 | 146 | 146 | 320,000 | 1,460 |
| 1999-10-28 | 151 | 153 | 150 | 150 | 186,000 | 1,500 |
| 1999-10-27 | 152 | 153 | 150 | 150 | 158,000 | 1,500 |
| 1999-10-26 | 153 | 158 | 152 | 152 | 143,000 | 1,520 |
| 1999-10-25 | 155 | 159 | 150 | 153 | 141,000 | 1,530 |
| 1999-10-22 | 155 | 160 | 151 | 153 | 213,000 | 1,530 |
| 1999-10-21 | 160 | 160 | 155 | 157 | 233,000 | 1,570 |
| 1999-10-20 | 158 | 159 | 155 | 159 | 366,000 | 1,590 |
| 1999-10-19 | 160 | 162 | 154 | 160 | 336,000 | 1,600 |
| 1999-10-18 | 157 | 169 | 157 | 164 | 247,000 | 1,640 |
| 1999-10-15 | 153 | 157 | 153 | 157 | 209,000 | 1,570 |
| 1999-10-14 | 158 | 160 | 153 | 153 | 352,000 | 1,530 |
| 1999-10-13 | 156 | 162 | 156 | 160 | 168,000 | 1,600 |
| 1999-10-12 | 161 | 161 | 157 | 159 | 272,000 | 1,590 |
| 1999-10-08 | 160 | 174 | 159 | 160 | 726,000 | 1,600 |
| 1999-10-07 | 167 | 168 | 161 | 164 | 306,000 | 1,640 |
| 1999-10-06 | 164 | 167 | 162 | 162 | 163,000 | 1,620 |
| 1999-10-05 | 167 | 168 | 164 | 165 | 171,000 | 1,650 |
| 1999-10-04 | 168 | 170 | 163 | 164 | 114,000 | 1,640 |
| 1999-10-01 | 167 | 172 | 163 | 163 | 174,000 | 1,630 |
| 1999-09-30 | 169 | 172 | 165 | 171 | 195,000 | 1,710 |
| 1999-09-29 | 163 | 169 | 163 | 169 | 110,000 | 1,690 |
| 1999-09-28 | 167 | 172 | 164 | 166 | 110,000 | 1,660 |
| 1999-09-27 | 170 | 170 | 162 | 162 | 164,000 | 1,620 |
| 1999-09-24 | 171 | 171 | 161 | 170 | 250,000 | 1,700 |
| 1999-09-22 | 168 | 170 | 164 | 167 | 152,000 | 1,670 |
| 1999-09-21 | 162 | 175 | 162 | 175 | 223,000 | 1,750 |
| 1999-09-20 | 163 | 166 | 161 | 163 | 284,000 | 1,630 |
| 1999-09-17 | 161 | 165 | 160 | 160 | 345,000 | 1,600 |
| 1999-09-16 | 165 | 169 | 160 | 168 | 481,000 | 1,680 |
| 1999-09-14 | 172 | 174 | 170 | 172 | 167,000 | 1,720 |
| 1999-09-13 | 181 | 185 | 174 | 174 | 328,000 | 1,740 |
| 1999-09-10 | 170 | 180 | 169 | 176 | 1,870,000 | 1,760 |
| 1999-09-09 | 175 | 175 | 170 | 170 | 108,000 | 1,700 |
| 1999-09-08 | 175 | 176 | 170 | 172 | 220,000 | 1,720 |
| 1999-09-07 | 175 | 178 | 175 | 175 | 123,000 | 1,750 |
| 1999-09-06 | 176 | 177 | 175 | 175 | 108,000 | 1,750 |
| 1999-09-03 | 175 | 178 | 175 | 176 | 109,000 | 1,760 |
| 1999-09-02 | 177 | 177 | 175 | 175 | 209,000 | 1,750 |
| 1999-09-01 | 179 | 182 | 177 | 180 | 149,000 | 1,800 |
| 1999-08-31 | 182 | 182 | 177 | 182 | 168,000 | 1,820 |
| 1999-08-30 | 183 | 185 | 179 | 185 | 78,000 | 1,850 |
| 1999-08-27 | 178 | 184 | 176 | 184 | 235,000 | 1,840 |
| 1999-08-26 | 180 | 183 | 178 | 178 | 165,000 | 1,780 |
| 1999-08-25 | 189 | 189 | 178 | 183 | 293,000 | 1,830 |
| 1999-08-24 | 185 | 189 | 183 | 185 | 204,000 | 1,850 |
| 1999-08-23 | 191 | 195 | 175 | 175 | 370,000 | 1,750 |
| 1999-08-20 | 189 | 194 | 182 | 191 | 290,000 | 1,910 |
| 1999-08-19 | 177 | 188 | 177 | 181 | 135,000 | 1,810 |
| 1999-08-18 | 181 | 187 | 177 | 177 | 319,000 | 1,770 |
| 1999-08-17 | 180 | 185 | 180 | 180 | 124,000 | 1,800 |
| 1999-08-16 | 176 | 187 | 176 | 186 | 122,000 | 1,860 |
| 1999-08-13 | 176 | 178 | 175 | 175 | 648,000 | 1,750 |
| 1999-08-12 | 179 | 180 | 175 | 177 | 151,000 | 1,770 |
| 1999-08-11 | 178 | 185 | 176 | 184 | 165,000 | 1,840 |
| 1999-08-10 | 173 | 176 | 172 | 175 | 129,000 | 1,750 |
| 1999-08-09 | 172 | 178 | 172 | 173 | 120,000 | 1,730 |
| 1999-08-06 | 176 | 178 | 173 | 173 | 310,000 | 1,730 |
| 1999-08-05 | 182 | 182 | 176 | 181 | 360,000 | 1,810 |
| 1999-08-04 | 184 | 185 | 180 | 185 | 186,000 | 1,850 |
| 1999-08-03 | 184 | 185 | 180 | 182 | 268,000 | 1,820 |
| 1999-08-02 | 183 | 191 | 183 | 184 | 111,000 | 1,840 |
| 1999-07-30 | 186 | 188 | 185 | 185 | 217,000 | 1,850 |
| 1999-07-29 | 187 | 191 | 185 | 191 | 162,000 | 1,910 |
| 1999-07-28 | 191 | 195 | 186 | 186 | 201,000 | 1,860 |
| 1999-07-27 | 190 | 196 | 188 | 188 | 287,000 | 1,880 |
| 1999-07-26 | 199 | 200 | 191 | 191 | 251,000 | 1,910 |
| 1999-07-23 | 190 | 195 | 187 | 195 | 219,000 | 1,950 |
| 1999-07-22 | 194 | 194 | 186 | 190 | 244,000 | 1,900 |
| 1999-07-21 | 192 | 197 | 190 | 196 | 202,000 | 1,960 |
| 1999-07-19 | 192 | 196 | 187 | 196 | 258,000 | 1,960 |
| 1999-07-16 | 186 | 190 | 185 | 185 | 323,000 | 1,850 |
| 1999-07-15 | 189 | 189 | 184 | 184 | 708,000 | 1,840 |
| 1999-07-14 | 189 | 193 | 187 | 187 | 537,000 | 1,870 |
| 1999-07-13 | 191 | 194 | 189 | 189 | 476,000 | 1,890 |
| 1999-07-12 | 208 | 208 | 195 | 196 | 417,000 | 1,960 |
| 1999-07-09 | 195 | 208 | 195 | 208 | 904,000 | 2,080 |
| 1999-07-08 | 203 | 204 | 199 | 200 | 407,000 | 2,000 |
| 1999-07-07 | 187 | 200 | 187 | 193 | 365,000 | 1,930 |
| 1999-07-06 | 190 | 195 | 185 | 186 | 376,000 | 1,860 |
| 1999-07-05 | 197 | 197 | 190 | 190 | 194,000 | 1,900 |
| 1999-07-02 | 197 | 197 | 192 | 192 | 321,000 | 1,920 |
| 1999-07-01 | 202 | 204 | 195 | 195 | 249,000 | 1,950 |
| 1999-06-30 | 201 | 204 | 192 | 192 | 215,000 | 1,920 |
| 1999-06-29 | 204 | 204 | 198 | 199 | 186,000 | 1,990 |
| 1999-06-28 | 207 | 208 | 203 | 204 | 147,000 | 2,040 |
| 1999-06-25 | 207 | 208 | 202 | 202 | 159,000 | 2,020 |
| 1999-06-24 | 205 | 209 | 202 | 205 | 203,000 | 2,050 |
| 1999-06-23 | 213 | 213 | 205 | 206 | 220,000 | 2,060 |
| 1999-06-22 | 207 | 214 | 205 | 214 | 768,000 | 2,140 |
| 1999-06-21 | 205 | 208 | 202 | 204 | 149,000 | 2,040 |
| 1999-06-18 | 206 | 210 | 200 | 200 | 227,000 | 2,000 |
| 1999-06-17 | 206 | 212 | 206 | 207 | 403,000 | 2,070 |
| 1999-06-16 | 212 | 212 | 201 | 201 | 308,000 | 2,010 |
| 1999-06-15 | 203 | 210 | 194 | 202 | 312,000 | 2,020 |
| 1999-06-14 | 200 | 211 | 200 | 205 | 497,000 | 2,050 |
| 1999-06-11 | 195 | 220 | 195 | 205 | 2,790,000 | 2,050 |
| 1999-06-10 | 196 | 215 | 196 | 199 | 384,000 | 1,990 |
| 1999-06-09 | 188 | 200 | 188 | 197 | 184,000 | 1,970 |
| 1999-06-08 | 197 | 197 | 190 | 190 | 88,000 | 1,900 |
| 1999-06-07 | 192 | 198 | 190 | 197 | 268,000 | 1,970 |
| 1999-06-04 | 185 | 193 | 185 | 187 | 239,000 | 1,870 |
| 1999-06-03 | 185 | 186 | 182 | 185 | 226,000 | 1,850 |
| 1999-06-02 | 184 | 186 | 181 | 186 | 242,000 | 1,860 |
| 1999-06-01 | 183 | 191 | 180 | 185 | 291,000 | 1,850 |
| 1999-05-31 | 180 | 186 | 180 | 186 | 125,000 | 1,860 |
| 1999-05-28 | 182 | 185 | 180 | 185 | 302,000 | 1,850 |
| 1999-05-27 | 187 | 191 | 182 | 186 | 368,000 | 1,860 |
| 1999-05-26 | 185 | 194 | 185 | 192 | 208,000 | 1,920 |
| 1999-05-25 | 190 | 193 | 185 | 185 | 173,000 | 1,850 |
| 1999-05-24 | 195 | 195 | 190 | 195 | 126,000 | 1,950 |
| 1999-05-21 | 190 | 195 | 190 | 193 | 131,000 | 1,930 |
| 1999-05-20 | 199 | 199 | 186 | 190 | 249,000 | 1,900 |
| 1999-05-19 | 200 | 200 | 190 | 190 | 309,000 | 1,900 |
| 1999-05-18 | 207 | 211 | 201 | 202 | 448,000 | 2,020 |
| 1999-05-17 | 210 | 212 | 207 | 207 | 279,000 | 2,070 |
| 1999-05-14 | 214 | 214 | 206 | 213 | 827,000 | 2,130 |
| 1999-05-13 | 210 | 213 | 210 | 210 | 156,000 | 2,100 |
| 1999-05-12 | 213 | 215 | 209 | 215 | 328,000 | 2,150 |
| 1999-05-11 | 215 | 217 | 209 | 210 | 575,000 | 2,100 |
| 1999-05-10 | 206 | 214 | 204 | 214 | 326,000 | 2,140 |
| 1999-05-07 | 207 | 210 | 203 | 203 | 360,000 | 2,030 |
| 1999-05-06 | 206 | 213 | 202 | 209 | 325,000 | 2,090 |
| 1999-04-30 | 203 | 205 | 201 | 201 | 271,000 | 2,010 |
| 1999-04-28 | 211 | 214 | 200 | 209 | 385,000 | 2,090 |
| 1999-04-27 | 214 | 216 | 210 | 210 | 250,000 | 2,100 |
| 1999-04-26 | 220 | 220 | 212 | 213 | 295,000 | 2,130 |
| 1999-04-23 | 217 | 217 | 210 | 216 | 352,000 | 2,160 |
| 1999-04-22 | 214 | 216 | 209 | 216 | 361,000 | 2,160 |
| 1999-04-21 | 221 | 221 | 210 | 211 | 309,000 | 2,110 |
| 1999-04-20 | 216 | 225 | 215 | 217 | 1,113,000 | 2,170 |
| 1999-04-19 | 208 | 220 | 200 | 216 | 1,184,000 | 2,160 |
| 1999-04-16 | 198 | 205 | 198 | 205 | 359,000 | 2,050 |
| 1999-04-15 | 196 | 204 | 196 | 198 | 243,000 | 1,980 |
| 1999-04-14 | 204 | 204 | 194 | 194 | 325,000 | 1,940 |
| 1999-04-13 | 202 | 203 | 198 | 198 | 344,000 | 1,980 |
| 1999-04-12 | 204 | 204 | 196 | 200 | 411,000 | 2,000 |
| 1999-04-09 | 204 | 204 | 185 | 202 | 1,946,000 | 2,020 |
| 1999-04-08 | 185 | 194 | 185 | 194 | 349,000 | 1,940 |
| 1999-04-07 | 189 | 190 | 184 | 184 | 332,000 | 1,840 |
| 1999-04-06 | 190 | 190 | 185 | 185 | 259,000 | 1,850 |
| 1999-04-05 | 184 | 190 | 182 | 183 | 227,000 | 1,830 |
| 1999-04-02 | 186 | 188 | 180 | 182 | 188,000 | 1,820 |
| 1999-04-01 | 181 | 190 | 172 | 190 | 375,000 | 1,900 |
| 1999-03-31 | 184 | 186 | 170 | 181 | 255,000 | 1,810 |
| 1999-03-30 | 194 | 194 | 152 | 178 | 592,000 | 1,780 |
| 1999-03-29 | 191 | 195 | 190 | 190 | 115,000 | 1,900 |
| 1999-03-26 | 195 | 195 | 191 | 191 | 343,000 | 1,910 |
| 1999-03-25 | 196 | 196 | 186 | 186 | 533,000 | 1,860 |
| 1999-03-24 | 190 | 197 | 185 | 185 | 504,000 | 1,850 |
| 1999-03-23 | 192 | 197 | 190 | 191 | 548,000 | 1,910 |
| 1999-03-19 | 192 | 197 | 184 | 197 | 731,000 | 1,970 |
| 1999-03-18 | 198 | 198 | 150 | 162 | 1,070,000 | 1,620 |
| 1999-03-17 | 205 | 210 | 190 | 198 | 1,780,000 | 1,980 |
| 1999-03-16 | 170 | 190 | 167 | 190 | 945,000 | 1,900 |
| 1999-03-15 | 160 | 170 | 160 | 166 | 272,000 | 1,660 |
| 1999-03-12 | 163 | 165 | 158 | 163 | 1,446,000 | 1,630 |
| 1999-03-11 | 158 | 167 | 155 | 158 | 585,000 | 1,580 |
| 1999-03-10 | 154 | 159 | 151 | 159 | 233,000 | 1,590 |
| 1999-03-09 | 151 | 158 | 150 | 158 | 253,000 | 1,580 |
| 1999-03-08 | 155 | 163 | 150 | 150 | 287,000 | 1,500 |
| 1999-03-05 | 150 | 160 | 147 | 160 | 403,000 | 1,600 |
| 1999-03-04 | 148 | 148 | 146 | 146 | 140,000 | 1,460 |
| 1999-03-03 | 146 | 149 | 145 | 148 | 219,000 | 1,480 |
| 1999-03-02 | 151 | 151 | 146 | 146 | 208,000 | 1,460 |
| 1999-03-01 | 151 | 153 | 149 | 151 | 83,000 | 1,510 |
| 1999-02-26 | 149 | 151 | 148 | 151 | 130,000 | 1,510 |
| 1999-02-25 | 152 | 155 | 148 | 151 | 271,000 | 1,510 |
| 1999-02-24 | 154 | 154 | 146 | 147 | 322,000 | 1,470 |
| 1999-02-23 | 152 | 157 | 150 | 154 | 303,000 | 1,540 |
| 1999-02-22 | 151 | 153 | 150 | 152 | 139,000 | 1,520 |
| 1999-02-19 | 152 | 153 | 150 | 151 | 133,000 | 1,510 |
| 1999-02-18 | 155 | 155 | 151 | 153 | 146,000 | 1,530 |
| 1999-02-17 | 157 | 165 | 155 | 155 | 149,000 | 1,550 |
| 1999-02-16 | 156 | 166 | 156 | 160 | 143,000 | 1,600 |
| 1999-02-15 | 155 | 160 | 155 | 159 | 87,000 | 1,590 |
| 1999-02-12 | 155 | 169 | 150 | 150 | 527,000 | 1,500 |
| 1999-02-10 | 155 | 161 | 154 | 159 | 233,000 | 1,590 |
| 1999-02-09 | 162 | 162 | 157 | 158 | 165,000 | 1,580 |
| 1999-02-08 | 160 | 166 | 159 | 163 | 122,000 | 1,630 |
| 1999-02-05 | 167 | 167 | 157 | 167 | 205,000 | 1,670 |
| 1999-02-04 | 169 | 173 | 160 | 167 | 200,000 | 1,670 |
| 1999-02-03 | 162 | 169 | 162 | 169 | 140,000 | 1,690 |
| 1999-02-02 | 173 | 173 | 166 | 167 | 116,000 | 1,670 |
| 1999-02-01 | 169 | 177 | 169 | 173 | 119,000 | 1,730 |
| 1999-01-29 | 174 | 179 | 174 | 174 | 136,000 | 1,740 |
| 1999-01-28 | 179 | 180 | 172 | 175 | 126,000 | 1,750 |
| 1999-01-27 | 182 | 184 | 178 | 179 | 241,000 | 1,790 |
| 1999-01-26 | 174 | 182 | 173 | 174 | 488,000 | 1,740 |
| 1999-01-25 | 171 | 176 | 167 | 170 | 414,000 | 1,700 |
| 1999-01-22 | 159 | 174 | 159 | 166 | 287,000 | 1,660 |
| 1999-01-21 | 156 | 165 | 153 | 164 | 207,000 | 1,640 |
| 1999-01-20 | 150 | 160 | 150 | 156 | 220,000 | 1,560 |
| 1999-01-19 | 155 | 157 | 150 | 153 | 187,000 | 1,530 |
| 1999-01-18 | 158 | 162 | 150 | 152 | 101,000 | 1,520 |
| 1999-01-14 | 145 | 158 | 145 | 158 | 178,000 | 1,580 |
| 1999-01-13 | 150 | 154 | 147 | 150 | 88,000 | 1,500 |
| 1999-01-12 | 145 | 154 | 145 | 150 | 185,000 | 1,500 |
| 1999-01-11 | 147 | 148 | 141 | 145 | 209,000 | 1,450 |
| 1999-01-08 | 153 | 154 | 142 | 143 | 458,000 | 1,430 |
| 1999-01-07 | 157 | 159 | 152 | 153 | 222,000 | 1,530 |
| 1999-01-06 | 146 | 151 | 140 | 151 | 296,000 | 1,510 |
| 1999-01-05 | 141 | 144 | 136 | 136 | 618,000 | 1,360 |
| 1999-01-04 | 152 | 153 | 145 | 145 | 250,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
