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