1815 鉄建建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 99 | 100 | 99 | 100 | 67,000 | 1,000 |
| 2000-12-28 | 96 | 100 | 96 | 100 | 101,000 | 1,000 |
| 2000-12-27 | 97 | 99 | 96 | 99 | 119,000 | 990 |
| 2000-12-26 | 98 | 100 | 98 | 99 | 65,000 | 990 |
| 2000-12-25 | 99 | 100 | 96 | 100 | 215,000 | 1,000 |
| 2000-12-22 | 94 | 97 | 93 | 97 | 217,000 | 970 |
| 2000-12-21 | 96 | 97 | 94 | 96 | 256,000 | 960 |
| 2000-12-20 | 99 | 99 | 97 | 99 | 107,000 | 990 |
| 2000-12-19 | 100 | 101 | 97 | 100 | 192,000 | 1,000 |
| 2000-12-18 | 100 | 102 | 100 | 101 | 303,000 | 1,010 |
| 2000-12-15 | 100 | 102 | 97 | 102 | 1,029,000 | 1,020 |
| 2000-12-14 | 104 | 105 | 100 | 100 | 1,247,000 | 1,000 |
| 2000-12-13 | 102 | 102 | 99 | 102 | 594,000 | 1,020 |
| 2000-12-12 | 101 | 102 | 100 | 102 | 290,000 | 1,020 |
| 2000-12-11 | 100 | 103 | 98 | 100 | 694,000 | 1,000 |
| 2000-12-08 | 96 | 98 | 96 | 98 | 235,000 | 980 |
| 2000-12-07 | 97 | 98 | 96 | 98 | 184,000 | 980 |
| 2000-12-06 | 98 | 99 | 95 | 98 | 464,000 | 980 |
| 2000-12-05 | 100 | 101 | 96 | 99 | 681,000 | 990 |
| 2000-12-04 | 93 | 95 | 93 | 95 | 405,000 | 950 |
| 2000-12-01 | 90 | 93 | 89 | 93 | 352,000 | 930 |
| 2000-11-30 | 86 | 90 | 86 | 90 | 577,000 | 900 |
| 2000-11-29 | 87 | 87 | 86 | 86 | 124,000 | 860 |
| 2000-11-28 | 86 | 87 | 86 | 87 | 179,000 | 870 |
| 2000-11-27 | 88 | 89 | 86 | 87 | 153,000 | 870 |
| 2000-11-24 | 88 | 89 | 86 | 88 | 342,000 | 880 |
| 2000-11-22 | 86 | 87 | 85 | 87 | 227,000 | 870 |
| 2000-11-21 | 85 | 86 | 84 | 85 | 333,000 | 850 |
| 2000-11-20 | 83 | 85 | 83 | 84 | 207,000 | 840 |
| 2000-11-17 | 80 | 83 | 79 | 83 | 198,000 | 830 |
| 2000-11-16 | 82 | 83 | 80 | 82 | 231,000 | 820 |
| 2000-11-15 | 79 | 84 | 79 | 82 | 569,000 | 820 |
| 2000-11-14 | 74 | 79 | 74 | 78 | 337,000 | 780 |
| 2000-11-13 | 76 | 76 | 74 | 76 | 320,000 | 760 |
| 2000-11-10 | 74 | 75 | 73 | 74 | 232,000 | 740 |
| 2000-11-09 | 75 | 75 | 73 | 74 | 39,000 | 740 |
| 2000-11-08 | 74 | 75 | 73 | 73 | 64,000 | 730 |
| 2000-11-07 | 75 | 75 | 73 | 75 | 566,000 | 750 |
| 2000-11-06 | 73 | 75 | 73 | 75 | 337,000 | 750 |
| 2000-11-02 | 72 | 73 | 71 | 73 | 117,000 | 730 |
| 2000-11-01 | 73 | 73 | 72 | 72 | 366,000 | 720 |
| 2000-10-31 | 72 | 76 | 71 | 73 | 304,000 | 730 |
| 2000-10-30 | 71 | 73 | 70 | 73 | 324,000 | 730 |
| 2000-10-27 | 75 | 75 | 71 | 74 | 160,000 | 740 |
| 2000-10-26 | 73 | 75 | 70 | 75 | 631,000 | 750 |
| 2000-10-25 | 76 | 76 | 73 | 73 | 459,000 | 730 |
| 2000-10-24 | 75 | 75 | 74 | 75 | 198,000 | 750 |
| 2000-10-23 | 77 | 77 | 74 | 74 | 560,000 | 740 |
| 2000-10-20 | 77 | 79 | 75 | 77 | 612,000 | 770 |
| 2000-10-19 | 77 | 79 | 77 | 79 | 280,000 | 790 |
| 2000-10-18 | 79 | 80 | 75 | 79 | 643,000 | 790 |
| 2000-10-17 | 81 | 83 | 80 | 82 | 299,000 | 820 |
| 2000-10-16 | 83 | 84 | 80 | 83 | 647,000 | 830 |
| 2000-10-13 | 82 | 83 | 81 | 82 | 258,000 | 820 |
| 2000-10-12 | 83 | 83 | 82 | 83 | 105,000 | 830 |
| 2000-10-11 | 85 | 85 | 82 | 84 | 290,000 | 840 |
| 2000-10-10 | 83 | 85 | 82 | 85 | 312,000 | 850 |
| 2000-10-06 | 80 | 92 | 80 | 88 | 1,128,000 | 880 |
| 2000-10-05 | 82 | 83 | 80 | 80 | 670,000 | 800 |
| 2000-10-04 | 82 | 84 | 81 | 83 | 626,000 | 830 |
| 2000-10-03 | 85 | 85 | 82 | 83 | 937,000 | 830 |
| 2000-10-02 | 85 | 85 | 78 | 83 | 4,791,000 | 830 |
| 2000-09-29 | 93 | 94 | 76 | 76 | 5,455,000 | 760 |
| 2000-09-28 | 97 | 97 | 93 | 94 | 304,000 | 940 |
| 2000-09-27 | 95 | 97 | 93 | 97 | 437,000 | 970 |
| 2000-09-26 | 97 | 101 | 94 | 96 | 448,000 | 960 |
| 2000-09-25 | 102 | 102 | 98 | 101 | 478,000 | 1,010 |
| 2000-09-22 | 96 | 97 | 95 | 97 | 171,000 | 970 |
| 2000-09-21 | 97 | 97 | 95 | 95 | 193,000 | 950 |
| 2000-09-20 | 94 | 97 | 94 | 95 | 259,000 | 950 |
| 2000-09-19 | 95 | 96 | 92 | 94 | 164,000 | 940 |
| 2000-09-18 | 97 | 97 | 93 | 93 | 265,000 | 930 |
| 2000-09-14 | 96 | 98 | 94 | 94 | 608,000 | 940 |
| 2000-09-13 | 96 | 96 | 93 | 93 | 381,000 | 930 |
| 2000-09-12 | 96 | 97 | 94 | 94 | 602,000 | 940 |
| 2000-09-11 | 99 | 99 | 91 | 95 | 2,542,000 | 950 |
| 2000-09-08 | 103 | 104 | 102 | 104 | 1,421,000 | 1,040 |
| 2000-09-07 | 106 | 106 | 100 | 101 | 572,000 | 1,010 |
| 2000-09-06 | 108 | 108 | 105 | 106 | 221,000 | 1,060 |
| 2000-09-05 | 110 | 110 | 108 | 108 | 133,000 | 1,080 |
| 2000-09-04 | 109 | 110 | 108 | 108 | 83,000 | 1,080 |
| 2000-09-01 | 111 | 113 | 109 | 109 | 88,000 | 1,090 |
| 2000-08-31 | 112 | 112 | 108 | 112 | 196,000 | 1,120 |
| 2000-08-30 | 113 | 113 | 108 | 109 | 223,000 | 1,090 |
| 2000-08-29 | 116 | 117 | 114 | 114 | 227,000 | 1,140 |
| 2000-08-28 | 117 | 120 | 116 | 119 | 153,000 | 1,190 |
| 2000-08-25 | 120 | 120 | 116 | 117 | 228,000 | 1,170 |
| 2000-08-24 | 116 | 120 | 116 | 120 | 488,000 | 1,200 |
| 2000-08-23 | 116 | 118 | 116 | 116 | 133,000 | 1,160 |
| 2000-08-22 | 117 | 120 | 116 | 119 | 343,000 | 1,190 |
| 2000-08-21 | 116 | 117 | 115 | 117 | 88,000 | 1,170 |
| 2000-08-18 | 115 | 117 | 115 | 117 | 191,000 | 1,170 |
| 2000-08-17 | 115 | 117 | 115 | 117 | 86,000 | 1,170 |
| 2000-08-16 | 115 | 117 | 115 | 117 | 144,000 | 1,170 |
| 2000-08-15 | 113 | 117 | 113 | 117 | 183,000 | 1,170 |
| 2000-08-14 | 112 | 115 | 112 | 115 | 142,000 | 1,150 |
| 2000-08-11 | 110 | 114 | 110 | 112 | 596,000 | 1,120 |
| 2000-08-10 | 108 | 112 | 108 | 112 | 106,000 | 1,120 |
| 2000-08-09 | 110 | 112 | 108 | 112 | 134,000 | 1,120 |
| 2000-08-08 | 110 | 113 | 107 | 109 | 154,000 | 1,090 |
| 2000-08-07 | 108 | 114 | 108 | 113 | 220,000 | 1,130 |
| 2000-08-04 | 106 | 110 | 106 | 110 | 256,000 | 1,100 |
| 2000-08-03 | 107 | 109 | 106 | 107 | 183,000 | 1,070 |
| 2000-08-02 | 107 | 109 | 106 | 109 | 133,000 | 1,090 |
| 2000-08-01 | 106 | 109 | 106 | 106 | 212,000 | 1,060 |
| 2000-07-31 | 109 | 110 | 105 | 105 | 257,000 | 1,050 |
| 2000-07-28 | 110 | 112 | 109 | 109 | 191,000 | 1,090 |
| 2000-07-27 | 112 | 113 | 109 | 110 | 413,000 | 1,100 |
| 2000-07-26 | 113 | 114 | 110 | 110 | 201,000 | 1,100 |
| 2000-07-25 | 114 | 114 | 113 | 114 | 290,000 | 1,140 |
| 2000-07-24 | 115 | 115 | 113 | 113 | 143,000 | 1,130 |
| 2000-07-21 | 116 | 117 | 115 | 116 | 97,000 | 1,160 |
| 2000-07-19 | 116 | 116 | 113 | 115 | 201,000 | 1,150 |
| 2000-07-18 | 119 | 120 | 116 | 117 | 259,000 | 1,170 |
| 2000-07-17 | 120 | 122 | 119 | 120 | 169,000 | 1,200 |
| 2000-07-14 | 118 | 124 | 118 | 118 | 418,000 | 1,180 |
| 2000-07-13 | 122 | 123 | 118 | 119 | 293,000 | 1,190 |
| 2000-07-12 | 126 | 126 | 123 | 125 | 153,000 | 1,250 |
| 2000-07-11 | 125 | 125 | 124 | 125 | 251,000 | 1,250 |
| 2000-07-10 | 125 | 125 | 122 | 123 | 171,000 | 1,230 |
| 2000-07-07 | 124 | 124 | 121 | 123 | 179,000 | 1,230 |
| 2000-07-06 | 121 | 124 | 120 | 120 | 177,000 | 1,200 |
| 2000-07-05 | 124 | 125 | 120 | 120 | 183,000 | 1,200 |
| 2000-07-04 | 125 | 127 | 122 | 123 | 215,000 | 1,230 |
| 2000-07-03 | 122 | 125 | 122 | 125 | 254,000 | 1,250 |
| 2000-06-30 | 119 | 122 | 119 | 122 | 109,000 | 1,220 |
| 2000-06-29 | 120 | 122 | 119 | 119 | 69,000 | 1,190 |
| 2000-06-28 | 120 | 122 | 117 | 118 | 141,000 | 1,180 |
| 2000-06-27 | 117 | 121 | 116 | 118 | 185,000 | 1,180 |
| 2000-06-26 | 116 | 117 | 116 | 117 | 76,000 | 1,170 |
| 2000-06-23 | 118 | 118 | 116 | 116 | 201,000 | 1,160 |
| 2000-06-22 | 115 | 117 | 115 | 116 | 168,000 | 1,160 |
| 2000-06-21 | 116 | 118 | 115 | 116 | 150,000 | 1,160 |
| 2000-06-20 | 118 | 119 | 117 | 119 | 152,000 | 1,190 |
| 2000-06-19 | 121 | 121 | 117 | 118 | 88,000 | 1,180 |
| 2000-06-16 | 122 | 123 | 120 | 121 | 446,000 | 1,210 |
| 2000-06-15 | 118 | 119 | 117 | 118 | 168,000 | 1,180 |
| 2000-06-14 | 117 | 118 | 116 | 118 | 271,000 | 1,180 |
| 2000-06-13 | 117 | 117 | 115 | 115 | 149,000 | 1,150 |
| 2000-06-12 | 115 | 117 | 113 | 117 | 338,000 | 1,170 |
| 2000-06-09 | 110 | 115 | 110 | 113 | 1,498,000 | 1,130 |
| 2000-06-08 | 115 | 115 | 113 | 113 | 118,000 | 1,130 |
| 2000-06-07 | 113 | 115 | 113 | 115 | 228,000 | 1,150 |
| 2000-06-06 | 113 | 115 | 113 | 115 | 161,000 | 1,150 |
| 2000-06-05 | 113 | 115 | 113 | 114 | 182,000 | 1,140 |
| 2000-06-02 | 114 | 116 | 113 | 113 | 239,000 | 1,130 |
| 2000-06-01 | 115 | 117 | 113 | 117 | 133,000 | 1,170 |
| 2000-05-31 | 113 | 115 | 113 | 114 | 176,000 | 1,140 |
| 2000-05-30 | 114 | 116 | 112 | 112 | 120,000 | 1,120 |
| 2000-05-29 | 115 | 118 | 115 | 118 | 65,000 | 1,180 |
| 2000-05-26 | 115 | 117 | 114 | 114 | 194,000 | 1,140 |
| 2000-05-25 | 120 | 120 | 115 | 118 | 202,000 | 1,180 |
| 2000-05-24 | 119 | 120 | 117 | 117 | 264,000 | 1,170 |
| 2000-05-23 | 118 | 120 | 116 | 119 | 280,000 | 1,190 |
| 2000-05-22 | 116 | 118 | 114 | 118 | 297,000 | 1,180 |
| 2000-05-19 | 117 | 118 | 113 | 114 | 199,000 | 1,140 |
| 2000-05-18 | 115 | 118 | 115 | 118 | 253,000 | 1,180 |
| 2000-05-17 | 116 | 118 | 116 | 117 | 115,000 | 1,170 |
| 2000-05-16 | 116 | 118 | 116 | 118 | 135,000 | 1,180 |
| 2000-05-15 | 114 | 117 | 114 | 117 | 172,000 | 1,170 |
| 2000-05-12 | 114 | 115 | 113 | 114 | 1,403,000 | 1,140 |
| 2000-05-11 | 118 | 118 | 113 | 117 | 349,000 | 1,170 |
| 2000-05-10 | 119 | 119 | 116 | 118 | 246,000 | 1,180 |
| 2000-05-09 | 118 | 120 | 118 | 118 | 99,000 | 1,180 |
| 2000-05-08 | 120 | 121 | 115 | 118 | 130,000 | 1,180 |
| 2000-05-02 | 116 | 119 | 116 | 117 | 94,000 | 1,170 |
| 2000-05-01 | 117 | 119 | 113 | 116 | 209,000 | 1,160 |
| 2000-04-28 | 111 | 114 | 111 | 111 | 409,000 | 1,110 |
| 2000-04-27 | 114 | 119 | 111 | 116 | 293,000 | 1,160 |
| 2000-04-26 | 119 | 119 | 114 | 114 | 484,000 | 1,140 |
| 2000-04-25 | 129 | 129 | 115 | 118 | 528,000 | 1,180 |
| 2000-04-24 | 115 | 125 | 113 | 124 | 1,017,000 | 1,240 |
| 2000-04-21 | 116 | 121 | 107 | 107 | 2,223,000 | 1,070 |
| 2000-04-20 | 123 | 128 | 114 | 115 | 954,000 | 1,150 |
| 2000-04-19 | 127 | 132 | 123 | 129 | 580,000 | 1,290 |
| 2000-04-18 | 132 | 135 | 125 | 128 | 530,000 | 1,280 |
| 2000-04-17 | 130 | 142 | 130 | 138 | 535,000 | 1,380 |
| 2000-04-14 | 140 | 145 | 138 | 145 | 719,000 | 1,450 |
| 2000-04-13 | 136 | 142 | 136 | 141 | 314,000 | 1,410 |
| 2000-04-12 | 134 | 139 | 131 | 139 | 283,000 | 1,390 |
| 2000-04-11 | 135 | 135 | 130 | 133 | 164,000 | 1,330 |
| 2000-04-10 | 130 | 132 | 129 | 130 | 177,000 | 1,300 |
| 2000-04-07 | 132 | 135 | 130 | 130 | 300,000 | 1,300 |
| 2000-04-06 | 134 | 136 | 131 | 131 | 297,000 | 1,310 |
| 2000-04-05 | 130 | 135 | 128 | 134 | 192,000 | 1,340 |
| 2000-04-04 | 131 | 132 | 127 | 127 | 303,000 | 1,270 |
| 2000-04-03 | 128 | 134 | 126 | 128 | 397,000 | 1,280 |
| 2000-03-31 | 132 | 134 | 126 | 129 | 201,000 | 1,290 |
| 2000-03-30 | 135 | 139 | 128 | 128 | 169,000 | 1,280 |
| 2000-03-29 | 142 | 143 | 138 | 139 | 265,000 | 1,390 |
| 2000-03-28 | 143 | 143 | 138 | 143 | 164,000 | 1,430 |
| 2000-03-27 | 130 | 145 | 129 | 145 | 770,000 | 1,450 |
| 2000-03-24 | 130 | 133 | 128 | 132 | 718,000 | 1,320 |
| 2000-03-23 | 129 | 130 | 125 | 125 | 207,000 | 1,250 |
| 2000-03-22 | 129 | 131 | 125 | 129 | 398,000 | 1,290 |
| 2000-03-21 | 129 | 130 | 127 | 129 | 151,000 | 1,290 |
| 2000-03-17 | 130 | 130 | 125 | 130 | 394,000 | 1,300 |
| 2000-03-16 | 130 | 130 | 124 | 126 | 415,000 | 1,260 |
| 2000-03-15 | 135 | 135 | 125 | 128 | 446,000 | 1,280 |
| 2000-03-14 | 149 | 150 | 140 | 140 | 362,000 | 1,400 |
| 2000-03-13 | 146 | 152 | 142 | 149 | 668,000 | 1,490 |
| 2000-03-10 | 149 | 149 | 141 | 141 | 2,168,000 | 1,410 |
| 2000-03-09 | 128 | 135 | 128 | 134 | 302,000 | 1,340 |
| 2000-03-08 | 130 | 134 | 129 | 130 | 302,000 | 1,300 |
| 2000-03-07 | 120 | 132 | 120 | 132 | 536,000 | 1,320 |
| 2000-03-06 | 115 | 120 | 111 | 120 | 342,000 | 1,200 |
| 2000-03-03 | 112 | 113 | 110 | 113 | 249,000 | 1,130 |
| 2000-03-02 | 112 | 114 | 111 | 113 | 260,000 | 1,130 |
| 2000-03-01 | 113 | 115 | 113 | 113 | 168,000 | 1,130 |
| 2000-02-29 | 112 | 115 | 111 | 115 | 223,000 | 1,150 |
| 2000-02-28 | 114 | 118 | 113 | 113 | 210,000 | 1,130 |
| 2000-02-25 | 119 | 119 | 113 | 116 | 301,000 | 1,160 |
| 2000-02-24 | 118 | 119 | 114 | 114 | 265,000 | 1,140 |
| 2000-02-23 | 118 | 123 | 118 | 118 | 170,000 | 1,180 |
| 2000-02-22 | 118 | 123 | 118 | 120 | 223,000 | 1,200 |
| 2000-02-21 | 122 | 123 | 118 | 118 | 107,000 | 1,180 |
| 2000-02-18 | 119 | 123 | 115 | 123 | 187,000 | 1,230 |
| 2000-02-17 | 124 | 126 | 118 | 121 | 126,000 | 1,210 |
| 2000-02-16 | 122 | 125 | 118 | 122 | 607,000 | 1,220 |
| 2000-02-15 | 120 | 125 | 120 | 123 | 345,000 | 1,230 |
| 2000-02-14 | 125 | 125 | 122 | 122 | 213,000 | 1,220 |
| 2000-02-10 | 121 | 125 | 121 | 121 | 489,000 | 1,210 |
| 2000-02-09 | 121 | 123 | 121 | 122 | 143,000 | 1,220 |
| 2000-02-08 | 121 | 125 | 121 | 125 | 179,000 | 1,250 |
| 2000-02-07 | 121 | 124 | 121 | 122 | 101,000 | 1,220 |
| 2000-02-04 | 122 | 124 | 120 | 120 | 289,000 | 1,200 |
| 2000-02-03 | 123 | 125 | 122 | 122 | 126,000 | 1,220 |
| 2000-02-02 | 124 | 127 | 122 | 122 | 196,000 | 1,220 |
| 2000-02-01 | 122 | 128 | 122 | 127 | 230,000 | 1,270 |
| 2000-01-31 | 123 | 126 | 122 | 126 | 201,000 | 1,260 |
| 2000-01-28 | 126 | 129 | 123 | 123 | 374,000 | 1,230 |
| 2000-01-27 | 125 | 129 | 123 | 124 | 177,000 | 1,240 |
| 2000-01-26 | 130 | 130 | 125 | 125 | 162,000 | 1,250 |
| 2000-01-25 | 135 | 135 | 124 | 125 | 340,000 | 1,250 |
| 2000-01-24 | 130 | 135 | 129 | 130 | 144,000 | 1,300 |
| 2000-01-21 | 138 | 139 | 130 | 134 | 232,000 | 1,340 |
| 2000-01-20 | 140 | 140 | 137 | 140 | 236,000 | 1,400 |
| 2000-01-19 | 132 | 138 | 132 | 136 | 194,000 | 1,360 |
| 2000-01-18 | 136 | 138 | 132 | 137 | 158,000 | 1,370 |
| 2000-01-17 | 126 | 143 | 126 | 140 | 324,000 | 1,400 |
| 2000-01-14 | 123 | 128 | 123 | 125 | 533,000 | 1,250 |
| 2000-01-13 | 124 | 125 | 121 | 123 | 267,000 | 1,230 |
| 2000-01-12 | 122 | 124 | 120 | 120 | 277,000 | 1,200 |
| 2000-01-11 | 127 | 127 | 120 | 124 | 345,000 | 1,240 |
| 2000-01-07 | 125 | 125 | 120 | 124 | 208,000 | 1,240 |
| 2000-01-06 | 128 | 128 | 120 | 120 | 212,000 | 1,200 |
| 2000-01-05 | 125 | 130 | 120 | 123 | 303,000 | 1,230 |
| 2000-01-04 | 124 | 125 | 119 | 119 | 159,000 | 1,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
