1815 鉄建建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 80 | 81 | 78 | 81 | 360,000 | 810 |
| 2001-12-27 | 80 | 80 | 77 | 78 | 444,000 | 780 |
| 2001-12-26 | 80 | 81 | 79 | 79 | 333,000 | 790 |
| 2001-12-25 | 86 | 86 | 80 | 81 | 843,000 | 810 |
| 2001-12-21 | 76 | 78 | 74 | 76 | 1,662,000 | 760 |
| 2001-12-20 | 71 | 85 | 70 | 80 | 4,838,000 | 800 |
| 2001-12-19 | 81 | 83 | 64 | 68 | 3,864,000 | 680 |
| 2001-12-18 | 102 | 104 | 71 | 76 | 2,135,000 | 760 |
| 2001-12-17 | 114 | 114 | 108 | 112 | 220,000 | 1,120 |
| 2001-12-14 | 106 | 115 | 105 | 115 | 593,000 | 1,150 |
| 2001-12-13 | 114 | 115 | 110 | 115 | 394,000 | 1,150 |
| 2001-12-12 | 112 | 116 | 109 | 116 | 187,000 | 1,160 |
| 2001-12-11 | 114 | 116 | 108 | 116 | 418,000 | 1,160 |
| 2001-12-10 | 113 | 116 | 104 | 116 | 351,000 | 1,160 |
| 2001-12-07 | 114 | 118 | 113 | 116 | 208,000 | 1,160 |
| 2001-12-06 | 119 | 119 | 114 | 119 | 536,000 | 1,190 |
| 2001-12-05 | 119 | 119 | 116 | 118 | 98,000 | 1,180 |
| 2001-12-04 | 120 | 120 | 116 | 120 | 121,000 | 1,200 |
| 2001-12-03 | 119 | 121 | 118 | 121 | 216,000 | 1,210 |
| 2001-11-30 | 120 | 122 | 120 | 122 | 55,000 | 1,220 |
| 2001-11-29 | 120 | 124 | 120 | 124 | 121,000 | 1,240 |
| 2001-11-28 | 121 | 124 | 120 | 124 | 78,000 | 1,240 |
| 2001-11-27 | 125 | 125 | 122 | 122 | 228,000 | 1,220 |
| 2001-11-26 | 125 | 127 | 123 | 127 | 188,000 | 1,270 |
| 2001-11-22 | 126 | 126 | 124 | 125 | 126,000 | 1,250 |
| 2001-11-21 | 122 | 125 | 121 | 125 | 90,000 | 1,250 |
| 2001-11-20 | 123 | 123 | 122 | 123 | 41,000 | 1,230 |
| 2001-11-19 | 120 | 125 | 119 | 124 | 169,000 | 1,240 |
| 2001-11-16 | 120 | 123 | 118 | 121 | 104,000 | 1,210 |
| 2001-11-15 | 118 | 121 | 115 | 121 | 213,000 | 1,210 |
| 2001-11-14 | 118 | 125 | 115 | 125 | 354,000 | 1,250 |
| 2001-11-13 | 122 | 123 | 118 | 121 | 328,000 | 1,210 |
| 2001-11-12 | 127 | 127 | 124 | 125 | 216,000 | 1,250 |
| 2001-11-09 | 128 | 129 | 125 | 127 | 207,000 | 1,270 |
| 2001-11-08 | 129 | 130 | 127 | 129 | 118,000 | 1,290 |
| 2001-11-07 | 127 | 130 | 126 | 130 | 182,000 | 1,300 |
| 2001-11-06 | 129 | 130 | 128 | 128 | 157,000 | 1,280 |
| 2001-11-05 | 126 | 127 | 125 | 127 | 151,000 | 1,270 |
| 2001-11-02 | 129 | 129 | 127 | 128 | 78,000 | 1,280 |
| 2001-11-01 | 128 | 129 | 127 | 129 | 181,000 | 1,290 |
| 2001-10-31 | 131 | 131 | 128 | 130 | 106,000 | 1,300 |
| 2001-10-30 | 130 | 131 | 129 | 131 | 121,000 | 1,310 |
| 2001-10-29 | 132 | 132 | 130 | 131 | 123,000 | 1,310 |
| 2001-10-26 | 131 | 133 | 130 | 131 | 198,000 | 1,310 |
| 2001-10-25 | 131 | 132 | 130 | 132 | 274,000 | 1,320 |
| 2001-10-24 | 128 | 130 | 128 | 130 | 130,000 | 1,300 |
| 2001-10-23 | 125 | 130 | 125 | 130 | 213,000 | 1,300 |
| 2001-10-22 | 126 | 127 | 125 | 127 | 108,000 | 1,270 |
| 2001-10-19 | 125 | 127 | 125 | 126 | 132,000 | 1,260 |
| 2001-10-18 | 126 | 128 | 125 | 127 | 181,000 | 1,270 |
| 2001-10-17 | 130 | 130 | 127 | 129 | 211,000 | 1,290 |
| 2001-10-16 | 129 | 130 | 128 | 130 | 99,000 | 1,300 |
| 2001-10-15 | 127 | 131 | 127 | 131 | 152,000 | 1,310 |
| 2001-10-12 | 131 | 131 | 127 | 131 | 175,000 | 1,310 |
| 2001-10-11 | 132 | 134 | 129 | 131 | 228,000 | 1,310 |
| 2001-10-10 | 129 | 131 | 128 | 129 | 130,000 | 1,290 |
| 2001-10-09 | 131 | 131 | 128 | 129 | 212,000 | 1,290 |
| 2001-10-05 | 131 | 132 | 130 | 131 | 190,000 | 1,310 |
| 2001-10-04 | 131 | 133 | 131 | 132 | 226,000 | 1,320 |
| 2001-10-03 | 133 | 133 | 131 | 132 | 93,000 | 1,320 |
| 2001-10-02 | 132 | 132 | 130 | 131 | 188,000 | 1,310 |
| 2001-10-01 | 132 | 133 | 130 | 133 | 237,000 | 1,330 |
| 2001-09-28 | 126 | 132 | 126 | 132 | 260,000 | 1,320 |
| 2001-09-27 | 127 | 129 | 127 | 127 | 105,000 | 1,270 |
| 2001-09-26 | 127 | 129 | 126 | 128 | 170,000 | 1,280 |
| 2001-09-25 | 133 | 133 | 128 | 128 | 255,000 | 1,280 |
| 2001-09-21 | 122 | 128 | 122 | 128 | 280,000 | 1,280 |
| 2001-09-20 | 123 | 126 | 122 | 125 | 191,000 | 1,250 |
| 2001-09-19 | 124 | 128 | 124 | 125 | 344,000 | 1,250 |
| 2001-09-18 | 121 | 125 | 121 | 124 | 155,000 | 1,240 |
| 2001-09-17 | 123 | 125 | 120 | 122 | 790,000 | 1,220 |
| 2001-09-14 | 121 | 128 | 121 | 126 | 337,000 | 1,260 |
| 2001-09-13 | 118 | 123 | 118 | 122 | 589,000 | 1,220 |
| 2001-09-12 | 110 | 124 | 110 | 120 | 759,000 | 1,200 |
| 2001-09-11 | 132 | 132 | 128 | 130 | 427,000 | 1,300 |
| 2001-09-10 | 129 | 132 | 126 | 130 | 621,000 | 1,300 |
| 2001-09-07 | 132 | 133 | 131 | 133 | 556,000 | 1,330 |
| 2001-09-06 | 133 | 136 | 133 | 133 | 478,000 | 1,330 |
| 2001-09-05 | 135 | 136 | 132 | 134 | 441,000 | 1,340 |
| 2001-09-04 | 131 | 135 | 131 | 135 | 717,000 | 1,350 |
| 2001-09-03 | 139 | 140 | 135 | 135 | 626,000 | 1,350 |
| 2001-08-31 | 136 | 141 | 135 | 138 | 1,278,000 | 1,380 |
| 2001-08-30 | 141 | 143 | 137 | 140 | 1,518,000 | 1,400 |
| 2001-08-29 | 143 | 154 | 143 | 143 | 7,437,000 | 1,430 |
| 2001-08-28 | 137 | 142 | 136 | 142 | 762,000 | 1,420 |
| 2001-08-27 | 139 | 140 | 136 | 138 | 617,000 | 1,380 |
| 2001-08-24 | 138 | 139 | 137 | 137 | 538,000 | 1,370 |
| 2001-08-23 | 143 | 144 | 139 | 141 | 700,000 | 1,410 |
| 2001-08-22 | 136 | 143 | 135 | 142 | 969,000 | 1,420 |
| 2001-08-21 | 139 | 141 | 136 | 137 | 944,000 | 1,370 |
| 2001-08-20 | 142 | 143 | 140 | 140 | 802,000 | 1,400 |
| 2001-08-17 | 147 | 150 | 144 | 144 | 2,469,000 | 1,440 |
| 2001-08-16 | 144 | 149 | 144 | 145 | 2,062,000 | 1,450 |
| 2001-08-15 | 142 | 145 | 139 | 144 | 1,265,000 | 1,440 |
| 2001-08-14 | 139 | 143 | 137 | 142 | 536,000 | 1,420 |
| 2001-08-13 | 140 | 140 | 136 | 140 | 592,000 | 1,400 |
| 2001-08-10 | 139 | 143 | 138 | 140 | 1,183,000 | 1,400 |
| 2001-08-09 | 137 | 141 | 137 | 140 | 1,353,000 | 1,400 |
| 2001-08-08 | 145 | 149 | 140 | 141 | 5,807,000 | 1,410 |
| 2001-08-07 | 131 | 143 | 130 | 141 | 4,342,000 | 1,410 |
| 2001-08-06 | 123 | 131 | 122 | 131 | 761,000 | 1,310 |
| 2001-08-03 | 125 | 125 | 122 | 124 | 284,000 | 1,240 |
| 2001-08-02 | 120 | 125 | 118 | 125 | 409,000 | 1,250 |
| 2001-08-01 | 117 | 120 | 116 | 120 | 275,000 | 1,200 |
| 2001-07-31 | 116 | 118 | 115 | 118 | 158,000 | 1,180 |
| 2001-07-30 | 116 | 119 | 115 | 117 | 364,000 | 1,170 |
| 2001-07-27 | 115 | 116 | 114 | 115 | 227,000 | 1,150 |
| 2001-07-26 | 115 | 116 | 115 | 115 | 119,000 | 1,150 |
| 2001-07-25 | 116 | 116 | 115 | 116 | 272,000 | 1,160 |
| 2001-07-24 | 114 | 116 | 114 | 116 | 185,000 | 1,160 |
| 2001-07-23 | 115 | 116 | 112 | 116 | 343,000 | 1,160 |
| 2001-07-19 | 115 | 116 | 114 | 116 | 265,000 | 1,160 |
| 2001-07-18 | 114 | 116 | 113 | 116 | 302,000 | 1,160 |
| 2001-07-17 | 113 | 116 | 113 | 114 | 49,000 | 1,140 |
| 2001-07-16 | 114 | 116 | 114 | 115 | 77,000 | 1,150 |
| 2001-07-13 | 114 | 116 | 114 | 116 | 29,000 | 1,160 |
| 2001-07-12 | 115 | 116 | 114 | 116 | 35,000 | 1,160 |
| 2001-07-11 | 116 | 117 | 115 | 115 | 423,000 | 1,150 |
| 2001-07-10 | 113 | 117 | 113 | 117 | 140,000 | 1,170 |
| 2001-07-09 | 112 | 117 | 111 | 117 | 284,000 | 1,170 |
| 2001-07-06 | 114 | 115 | 113 | 115 | 101,000 | 1,150 |
| 2001-07-05 | 113 | 116 | 113 | 115 | 120,000 | 1,150 |
| 2001-07-04 | 115 | 116 | 111 | 116 | 158,000 | 1,160 |
| 2001-07-03 | 115 | 116 | 114 | 115 | 45,000 | 1,150 |
| 2001-07-02 | 117 | 117 | 114 | 116 | 99,000 | 1,160 |
| 2001-06-29 | 116 | 117 | 116 | 117 | 176,000 | 1,170 |
| 2001-06-28 | 114 | 117 | 113 | 116 | 143,000 | 1,160 |
| 2001-06-27 | 114 | 117 | 113 | 114 | 231,000 | 1,140 |
| 2001-06-26 | 114 | 114 | 111 | 113 | 142,000 | 1,130 |
| 2001-06-25 | 114 | 114 | 111 | 114 | 186,000 | 1,140 |
| 2001-06-22 | 109 | 111 | 107 | 111 | 89,000 | 1,110 |
| 2001-06-21 | 106 | 109 | 106 | 108 | 69,000 | 1,080 |
| 2001-06-20 | 110 | 110 | 106 | 107 | 55,000 | 1,070 |
| 2001-06-19 | 111 | 111 | 108 | 110 | 128,000 | 1,100 |
| 2001-06-18 | 114 | 114 | 109 | 112 | 487,000 | 1,120 |
| 2001-06-15 | 104 | 106 | 103 | 106 | 275,000 | 1,060 |
| 2001-06-14 | 104 | 107 | 103 | 107 | 155,000 | 1,070 |
| 2001-06-13 | 103 | 105 | 103 | 104 | 180,000 | 1,040 |
| 2001-06-12 | 107 | 107 | 103 | 104 | 307,000 | 1,040 |
| 2001-06-11 | 110 | 110 | 108 | 109 | 139,000 | 1,090 |
| 2001-06-08 | 107 | 108 | 105 | 108 | 299,000 | 1,080 |
| 2001-06-07 | 105 | 106 | 102 | 106 | 135,000 | 1,060 |
| 2001-06-06 | 103 | 105 | 103 | 104 | 97,000 | 1,040 |
| 2001-06-05 | 106 | 106 | 104 | 105 | 42,000 | 1,050 |
| 2001-06-04 | 104 | 106 | 103 | 106 | 49,000 | 1,060 |
| 2001-06-01 | 107 | 107 | 104 | 105 | 131,000 | 1,050 |
| 2001-05-31 | 107 | 107 | 105 | 107 | 107,000 | 1,070 |
| 2001-05-30 | 106 | 109 | 105 | 108 | 127,000 | 1,080 |
| 2001-05-29 | 108 | 110 | 106 | 107 | 86,000 | 1,070 |
| 2001-05-28 | 110 | 110 | 108 | 110 | 148,000 | 1,100 |
| 2001-05-25 | 114 | 114 | 110 | 111 | 184,000 | 1,110 |
| 2001-05-24 | 108 | 112 | 108 | 112 | 115,000 | 1,120 |
| 2001-05-23 | 111 | 113 | 109 | 112 | 294,000 | 1,120 |
| 2001-05-22 | 117 | 117 | 112 | 112 | 184,000 | 1,120 |
| 2001-05-21 | 115 | 118 | 114 | 116 | 155,000 | 1,160 |
| 2001-05-18 | 118 | 118 | 115 | 115 | 158,000 | 1,150 |
| 2001-05-17 | 118 | 118 | 115 | 118 | 104,000 | 1,180 |
| 2001-05-16 | 116 | 118 | 114 | 114 | 140,000 | 1,140 |
| 2001-05-15 | 114 | 118 | 113 | 118 | 136,000 | 1,180 |
| 2001-05-14 | 118 | 120 | 115 | 116 | 93,000 | 1,160 |
| 2001-05-11 | 119 | 120 | 117 | 118 | 203,000 | 1,180 |
| 2001-05-10 | 117 | 119 | 117 | 118 | 96,000 | 1,180 |
| 2001-05-09 | 118 | 119 | 117 | 119 | 218,000 | 1,190 |
| 2001-05-08 | 122 | 124 | 118 | 120 | 346,000 | 1,200 |
| 2001-05-07 | 130 | 130 | 124 | 127 | 420,000 | 1,270 |
| 2001-05-02 | 131 | 132 | 128 | 132 | 543,000 | 1,320 |
| 2001-05-01 | 132 | 132 | 128 | 129 | 493,000 | 1,290 |
| 2001-04-27 | 127 | 130 | 125 | 129 | 514,000 | 1,290 |
| 2001-04-26 | 131 | 137 | 126 | 127 | 2,251,000 | 1,270 |
| 2001-04-25 | 118 | 130 | 117 | 129 | 2,290,000 | 1,290 |
| 2001-04-24 | 113 | 115 | 113 | 115 | 303,000 | 1,150 |
| 2001-04-23 | 114 | 115 | 112 | 113 | 328,000 | 1,130 |
| 2001-04-20 | 114 | 115 | 112 | 114 | 358,000 | 1,140 |
| 2001-04-19 | 115 | 115 | 113 | 114 | 520,000 | 1,140 |
| 2001-04-18 | 113 | 115 | 111 | 113 | 463,000 | 1,130 |
| 2001-04-17 | 118 | 119 | 110 | 110 | 1,309,000 | 1,100 |
| 2001-04-16 | 103 | 114 | 102 | 114 | 1,506,000 | 1,140 |
| 2001-04-13 | 102 | 103 | 101 | 101 | 223,000 | 1,010 |
| 2001-04-12 | 103 | 103 | 100 | 102 | 262,000 | 1,020 |
| 2001-04-11 | 100 | 103 | 99 | 103 | 358,000 | 1,030 |
| 2001-04-10 | 99 | 100 | 99 | 100 | 125,000 | 1,000 |
| 2001-04-09 | 102 | 102 | 99 | 99 | 229,000 | 990 |
| 2001-04-06 | 102 | 102 | 100 | 100 | 297,000 | 1,000 |
| 2001-04-05 | 100 | 102 | 99 | 100 | 551,000 | 1,000 |
| 2001-04-04 | 98 | 100 | 97 | 98 | 349,000 | 980 |
| 2001-04-03 | 98 | 98 | 96 | 98 | 178,000 | 980 |
| 2001-04-02 | 98 | 98 | 96 | 97 | 104,000 | 970 |
| 2001-03-30 | 100 | 100 | 97 | 98 | 107,000 | 980 |
| 2001-03-29 | 99 | 100 | 97 | 100 | 95,000 | 1,000 |
| 2001-03-28 | 99 | 100 | 97 | 99 | 140,000 | 990 |
| 2001-03-27 | 100 | 100 | 97 | 99 | 152,000 | 990 |
| 2001-03-26 | 96 | 100 | 96 | 100 | 365,000 | 1,000 |
| 2001-03-23 | 96 | 97 | 95 | 95 | 225,000 | 950 |
| 2001-03-22 | 96 | 97 | 95 | 95 | 205,000 | 950 |
| 2001-03-21 | 93 | 96 | 93 | 96 | 201,000 | 960 |
| 2001-03-19 | 93 | 93 | 90 | 92 | 169,000 | 920 |
| 2001-03-16 | 90 | 93 | 90 | 92 | 83,000 | 920 |
| 2001-03-15 | 90 | 90 | 88 | 89 | 102,000 | 890 |
| 2001-03-14 | 93 | 93 | 90 | 91 | 350,000 | 910 |
| 2001-03-13 | 92 | 93 | 90 | 92 | 197,000 | 920 |
| 2001-03-12 | 95 | 95 | 93 | 93 | 175,000 | 930 |
| 2001-03-09 | 96 | 96 | 94 | 95 | 309,000 | 950 |
| 2001-03-08 | 94 | 96 | 94 | 96 | 56,000 | 960 |
| 2001-03-07 | 95 | 96 | 94 | 95 | 88,000 | 950 |
| 2001-03-06 | 94 | 95 | 94 | 95 | 63,000 | 950 |
| 2001-03-05 | 96 | 96 | 94 | 95 | 184,000 | 950 |
| 2001-03-02 | 97 | 97 | 96 | 96 | 145,000 | 960 |
| 2001-03-01 | 96 | 97 | 95 | 97 | 114,000 | 970 |
| 2001-02-28 | 97 | 98 | 96 | 97 | 109,000 | 970 |
| 2001-02-27 | 100 | 100 | 96 | 96 | 199,000 | 960 |
| 2001-02-26 | 98 | 102 | 96 | 100 | 491,000 | 1,000 |
| 2001-02-23 | 95 | 98 | 94 | 97 | 441,000 | 970 |
| 2001-02-22 | 94 | 94 | 93 | 93 | 110,000 | 930 |
| 2001-02-21 | 94 | 95 | 93 | 94 | 51,000 | 940 |
| 2001-02-20 | 94 | 94 | 93 | 94 | 50,000 | 940 |
| 2001-02-19 | 94 | 95 | 92 | 94 | 91,000 | 940 |
| 2001-02-16 | 94 | 95 | 93 | 93 | 103,000 | 930 |
| 2001-02-15 | 96 | 96 | 93 | 94 | 102,000 | 940 |
| 2001-02-14 | 93 | 95 | 92 | 94 | 22,000 | 940 |
| 2001-02-13 | 96 | 96 | 92 | 93 | 146,000 | 930 |
| 2001-02-09 | 93 | 94 | 92 | 93 | 114,000 | 930 |
| 2001-02-08 | 93 | 95 | 93 | 94 | 95,000 | 940 |
| 2001-02-07 | 93 | 95 | 93 | 95 | 36,000 | 950 |
| 2001-02-06 | 91 | 97 | 91 | 96 | 69,000 | 960 |
| 2001-02-05 | 93 | 93 | 91 | 93 | 77,000 | 930 |
| 2001-02-02 | 95 | 97 | 93 | 95 | 33,000 | 950 |
| 2001-02-01 | 95 | 96 | 94 | 95 | 60,000 | 950 |
| 2001-01-31 | 97 | 97 | 95 | 97 | 40,000 | 970 |
| 2001-01-30 | 98 | 99 | 96 | 97 | 89,000 | 970 |
| 2001-01-29 | 95 | 98 | 95 | 98 | 58,000 | 980 |
| 2001-01-26 | 97 | 98 | 96 | 97 | 81,000 | 970 |
| 2001-01-25 | 99 | 99 | 97 | 99 | 246,000 | 990 |
| 2001-01-24 | 94 | 98 | 94 | 98 | 68,000 | 980 |
| 2001-01-23 | 93 | 96 | 93 | 96 | 55,000 | 960 |
| 2001-01-22 | 96 | 96 | 92 | 94 | 62,000 | 940 |
| 2001-01-19 | 92 | 97 | 91 | 94 | 124,000 | 940 |
| 2001-01-18 | 89 | 92 | 89 | 92 | 80,000 | 920 |
| 2001-01-17 | 88 | 92 | 88 | 90 | 63,000 | 900 |
| 2001-01-16 | 89 | 92 | 87 | 92 | 169,000 | 920 |
| 2001-01-15 | 88 | 93 | 88 | 93 | 108,000 | 930 |
| 2001-01-12 | 89 | 94 | 89 | 93 | 176,000 | 930 |
| 2001-01-11 | 97 | 97 | 93 | 94 | 166,000 | 940 |
| 2001-01-10 | 95 | 97 | 94 | 97 | 104,000 | 970 |
| 2001-01-09 | 95 | 98 | 95 | 98 | 66,000 | 980 |
| 2001-01-05 | 98 | 99 | 97 | 99 | 65,000 | 990 |
| 2001-01-04 | 99 | 100 | 97 | 100 | 45,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
