1815 鉄建建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 84 | 90 | 84 | 88 | 96,000 | 880 |
| 2002-12-27 | 87 | 88 | 83 | 86 | 128,000 | 860 |
| 2002-12-26 | 82 | 87 | 82 | 87 | 102,000 | 870 |
| 2002-12-25 | 83 | 84 | 81 | 82 | 376,000 | 820 |
| 2002-12-24 | 82 | 86 | 82 | 85 | 217,000 | 850 |
| 2002-12-20 | 82 | 84 | 82 | 84 | 131,000 | 840 |
| 2002-12-19 | 81 | 85 | 81 | 82 | 108,000 | 820 |
| 2002-12-18 | 86 | 86 | 82 | 83 | 176,000 | 830 |
| 2002-12-17 | 85 | 88 | 85 | 86 | 245,000 | 860 |
| 2002-12-16 | 86 | 87 | 85 | 85 | 82,000 | 850 |
| 2002-12-13 | 88 | 90 | 87 | 87 | 260,000 | 870 |
| 2002-12-12 | 87 | 89 | 87 | 89 | 72,000 | 890 |
| 2002-12-11 | 91 | 91 | 88 | 88 | 103,000 | 880 |
| 2002-12-10 | 87 | 90 | 87 | 90 | 111,000 | 900 |
| 2002-12-09 | 89 | 90 | 89 | 89 | 70,000 | 890 |
| 2002-12-06 | 92 | 92 | 89 | 90 | 217,000 | 900 |
| 2002-12-05 | 97 | 98 | 93 | 94 | 482,000 | 940 |
| 2002-12-04 | 90 | 92 | 90 | 92 | 182,000 | 920 |
| 2002-12-03 | 92 | 92 | 90 | 91 | 122,000 | 910 |
| 2002-12-02 | 92 | 93 | 91 | 91 | 74,000 | 910 |
| 2002-11-29 | 91 | 93 | 91 | 92 | 138,000 | 920 |
| 2002-11-28 | 91 | 93 | 90 | 91 | 121,000 | 910 |
| 2002-11-27 | 92 | 92 | 90 | 90 | 118,000 | 900 |
| 2002-11-26 | 93 | 93 | 91 | 93 | 57,000 | 930 |
| 2002-11-25 | 92 | 93 | 90 | 93 | 315,000 | 930 |
| 2002-11-22 | 91 | 93 | 89 | 91 | 238,000 | 910 |
| 2002-11-21 | 92 | 95 | 90 | 95 | 131,000 | 950 |
| 2002-11-20 | 78 | 94 | 78 | 94 | 137,000 | 940 |
| 2002-11-19 | 85 | 86 | 74 | 83 | 439,000 | 830 |
| 2002-11-18 | 93 | 94 | 87 | 88 | 164,000 | 880 |
| 2002-11-15 | 98 | 99 | 93 | 96 | 266,000 | 960 |
| 2002-11-14 | 102 | 103 | 99 | 99 | 187,000 | 990 |
| 2002-11-13 | 103 | 103 | 102 | 102 | 229,000 | 1,020 |
| 2002-11-12 | 102 | 104 | 102 | 104 | 179,000 | 1,040 |
| 2002-11-11 | 103 | 104 | 102 | 103 | 312,000 | 1,030 |
| 2002-11-08 | 102 | 103 | 101 | 102 | 117,000 | 1,020 |
| 2002-11-07 | 102 | 103 | 101 | 103 | 89,000 | 1,030 |
| 2002-11-06 | 104 | 105 | 103 | 103 | 150,000 | 1,030 |
| 2002-11-05 | 102 | 105 | 101 | 103 | 166,000 | 1,030 |
| 2002-11-01 | 101 | 102 | 100 | 102 | 99,000 | 1,020 |
| 2002-10-31 | 99 | 105 | 99 | 101 | 628,000 | 1,010 |
| 2002-10-30 | 95 | 98 | 95 | 98 | 105,000 | 980 |
| 2002-10-29 | 97 | 98 | 95 | 95 | 75,000 | 950 |
| 2002-10-28 | 97 | 97 | 95 | 97 | 119,000 | 970 |
| 2002-10-25 | 94 | 96 | 93 | 96 | 216,000 | 960 |
| 2002-10-24 | 92 | 95 | 92 | 94 | 95,000 | 940 |
| 2002-10-23 | 91 | 93 | 90 | 92 | 106,000 | 920 |
| 2002-10-22 | 92 | 95 | 90 | 92 | 218,000 | 920 |
| 2002-10-21 | 95 | 96 | 93 | 94 | 156,000 | 940 |
| 2002-10-18 | 100 | 102 | 96 | 98 | 351,000 | 980 |
| 2002-10-17 | 90 | 101 | 88 | 99 | 1,194,000 | 990 |
| 2002-10-16 | 90 | 92 | 90 | 92 | 152,000 | 920 |
| 2002-10-15 | 92 | 93 | 89 | 90 | 234,000 | 900 |
| 2002-10-11 | 92 | 93 | 90 | 92 | 218,000 | 920 |
| 2002-10-10 | 88 | 92 | 88 | 90 | 182,000 | 900 |
| 2002-10-09 | 94 | 95 | 89 | 89 | 337,000 | 890 |
| 2002-10-08 | 96 | 98 | 94 | 96 | 132,000 | 960 |
| 2002-10-07 | 99 | 99 | 93 | 94 | 148,000 | 940 |
| 2002-10-04 | 101 | 103 | 99 | 101 | 154,000 | 1,010 |
| 2002-10-03 | 102 | 102 | 100 | 101 | 106,000 | 1,010 |
| 2002-10-02 | 101 | 103 | 101 | 101 | 109,000 | 1,010 |
| 2002-10-01 | 102 | 103 | 101 | 103 | 98,000 | 1,030 |
| 2002-09-30 | 102 | 103 | 101 | 102 | 106,000 | 1,020 |
| 2002-09-27 | 102 | 105 | 102 | 103 | 313,000 | 1,030 |
| 2002-09-26 | 101 | 104 | 101 | 101 | 167,000 | 1,010 |
| 2002-09-25 | 105 | 105 | 102 | 102 | 303,000 | 1,020 |
| 2002-09-24 | 104 | 107 | 104 | 107 | 147,000 | 1,070 |
| 2002-09-20 | 105 | 108 | 104 | 104 | 109,000 | 1,040 |
| 2002-09-19 | 108 | 111 | 103 | 103 | 261,000 | 1,030 |
| 2002-09-18 | 107 | 109 | 106 | 108 | 55,000 | 1,080 |
| 2002-09-17 | 110 | 111 | 108 | 111 | 98,000 | 1,110 |
| 2002-09-13 | 113 | 113 | 107 | 109 | 319,000 | 1,090 |
| 2002-09-12 | 108 | 110 | 105 | 109 | 100,000 | 1,090 |
| 2002-09-11 | 112 | 112 | 105 | 108 | 196,000 | 1,080 |
| 2002-09-10 | 105 | 111 | 103 | 110 | 174,000 | 1,100 |
| 2002-09-09 | 102 | 105 | 102 | 105 | 88,000 | 1,050 |
| 2002-09-06 | 101 | 104 | 101 | 102 | 108,000 | 1,020 |
| 2002-09-05 | 104 | 109 | 102 | 103 | 130,000 | 1,030 |
| 2002-09-04 | 103 | 106 | 96 | 104 | 177,000 | 1,040 |
| 2002-09-03 | 114 | 114 | 90 | 111 | 175,000 | 1,110 |
| 2002-09-02 | 112 | 115 | 112 | 114 | 116,000 | 1,140 |
| 2002-08-30 | 113 | 114 | 112 | 114 | 86,000 | 1,140 |
| 2002-08-29 | 113 | 114 | 112 | 113 | 176,000 | 1,130 |
| 2002-08-28 | 114 | 115 | 113 | 115 | 119,000 | 1,150 |
| 2002-08-27 | 116 | 116 | 114 | 114 | 120,000 | 1,140 |
| 2002-08-26 | 112 | 117 | 112 | 117 | 123,000 | 1,170 |
| 2002-08-23 | 117 | 117 | 113 | 113 | 322,000 | 1,130 |
| 2002-08-22 | 113 | 116 | 112 | 116 | 240,000 | 1,160 |
| 2002-08-21 | 112 | 115 | 112 | 113 | 199,000 | 1,130 |
| 2002-08-20 | 111 | 113 | 111 | 113 | 83,000 | 1,130 |
| 2002-08-19 | 110 | 113 | 110 | 111 | 90,000 | 1,110 |
| 2002-08-16 | 110 | 113 | 109 | 112 | 193,000 | 1,120 |
| 2002-08-15 | 111 | 111 | 107 | 110 | 159,000 | 1,100 |
| 2002-08-14 | 110 | 111 | 109 | 110 | 64,000 | 1,100 |
| 2002-08-13 | 109 | 111 | 109 | 109 | 52,000 | 1,090 |
| 2002-08-12 | 111 | 112 | 108 | 108 | 120,000 | 1,080 |
| 2002-08-09 | 109 | 109 | 107 | 108 | 166,000 | 1,080 |
| 2002-08-08 | 108 | 109 | 106 | 106 | 90,000 | 1,060 |
| 2002-08-07 | 108 | 110 | 105 | 107 | 55,000 | 1,070 |
| 2002-08-06 | 105 | 109 | 105 | 105 | 87,000 | 1,050 |
| 2002-08-05 | 109 | 110 | 107 | 108 | 30,000 | 1,080 |
| 2002-08-02 | 111 | 112 | 109 | 110 | 104,000 | 1,100 |
| 2002-08-01 | 110 | 114 | 110 | 111 | 91,000 | 1,110 |
| 2002-07-31 | 113 | 113 | 111 | 111 | 41,000 | 1,110 |
| 2002-07-30 | 112 | 114 | 110 | 111 | 83,000 | 1,110 |
| 2002-07-29 | 111 | 113 | 110 | 111 | 203,000 | 1,110 |
| 2002-07-26 | 114 | 114 | 111 | 111 | 122,000 | 1,110 |
| 2002-07-25 | 120 | 120 | 114 | 115 | 303,000 | 1,150 |
| 2002-07-24 | 113 | 125 | 112 | 125 | 350,000 | 1,250 |
| 2002-07-23 | 112 | 114 | 111 | 112 | 176,000 | 1,120 |
| 2002-07-22 | 114 | 115 | 112 | 112 | 111,000 | 1,120 |
| 2002-07-19 | 114 | 116 | 114 | 114 | 120,000 | 1,140 |
| 2002-07-18 | 113 | 115 | 113 | 114 | 92,000 | 1,140 |
| 2002-07-17 | 112 | 114 | 112 | 114 | 193,000 | 1,140 |
| 2002-07-16 | 111 | 114 | 111 | 111 | 144,000 | 1,110 |
| 2002-07-15 | 114 | 115 | 113 | 114 | 105,000 | 1,140 |
| 2002-07-12 | 114 | 115 | 114 | 114 | 48,000 | 1,140 |
| 2002-07-11 | 116 | 116 | 114 | 114 | 204,000 | 1,140 |
| 2002-07-10 | 116 | 116 | 115 | 116 | 51,000 | 1,160 |
| 2002-07-09 | 115 | 117 | 114 | 117 | 122,000 | 1,170 |
| 2002-07-08 | 116 | 117 | 115 | 115 | 167,000 | 1,150 |
| 2002-07-05 | 115 | 117 | 115 | 116 | 114,000 | 1,160 |
| 2002-07-04 | 116 | 117 | 114 | 116 | 146,000 | 1,160 |
| 2002-07-03 | 108 | 115 | 108 | 115 | 303,000 | 1,150 |
| 2002-07-02 | 108 | 110 | 108 | 110 | 106,000 | 1,100 |
| 2002-07-01 | 110 | 111 | 108 | 110 | 60,000 | 1,100 |
| 2002-06-28 | 110 | 110 | 107 | 110 | 119,000 | 1,100 |
| 2002-06-27 | 109 | 109 | 107 | 107 | 85,000 | 1,070 |
| 2002-06-26 | 108 | 109 | 106 | 107 | 150,000 | 1,070 |
| 2002-06-25 | 116 | 116 | 109 | 112 | 209,000 | 1,120 |
| 2002-06-24 | 105 | 114 | 105 | 114 | 250,000 | 1,140 |
| 2002-06-21 | 106 | 110 | 106 | 110 | 149,000 | 1,100 |
| 2002-06-20 | 106 | 109 | 106 | 107 | 321,000 | 1,070 |
| 2002-06-19 | 110 | 114 | 109 | 110 | 224,000 | 1,100 |
| 2002-06-18 | 114 | 115 | 112 | 114 | 150,000 | 1,140 |
| 2002-06-17 | 114 | 118 | 110 | 112 | 431,000 | 1,120 |
| 2002-06-14 | 124 | 124 | 117 | 118 | 822,000 | 1,180 |
| 2002-06-13 | 124 | 124 | 120 | 121 | 159,000 | 1,210 |
| 2002-06-12 | 122 | 125 | 122 | 123 | 472,000 | 1,230 |
| 2002-06-11 | 125 | 125 | 122 | 124 | 415,000 | 1,240 |
| 2002-06-10 | 125 | 125 | 122 | 122 | 424,000 | 1,220 |
| 2002-06-07 | 119 | 120 | 117 | 120 | 392,000 | 1,200 |
| 2002-06-06 | 122 | 124 | 120 | 121 | 871,000 | 1,210 |
| 2002-06-05 | 113 | 122 | 113 | 122 | 2,237,000 | 1,220 |
| 2002-06-04 | 112 | 114 | 112 | 114 | 256,000 | 1,140 |
| 2002-06-03 | 115 | 115 | 112 | 114 | 243,000 | 1,140 |
| 2002-05-31 | 114 | 115 | 113 | 113 | 233,000 | 1,130 |
| 2002-05-30 | 112 | 115 | 112 | 114 | 334,000 | 1,140 |
| 2002-05-29 | 113 | 115 | 112 | 115 | 537,000 | 1,150 |
| 2002-05-28 | 110 | 116 | 109 | 115 | 975,000 | 1,150 |
| 2002-05-27 | 109 | 112 | 109 | 109 | 434,000 | 1,090 |
| 2002-05-24 | 111 | 111 | 108 | 110 | 499,000 | 1,100 |
| 2002-05-23 | 111 | 112 | 109 | 110 | 841,000 | 1,100 |
| 2002-05-22 | 105 | 112 | 105 | 110 | 1,156,000 | 1,100 |
| 2002-05-21 | 105 | 105 | 104 | 105 | 68,000 | 1,050 |
| 2002-05-20 | 103 | 105 | 103 | 104 | 176,000 | 1,040 |
| 2002-05-17 | 104 | 106 | 102 | 103 | 215,000 | 1,030 |
| 2002-05-16 | 102 | 104 | 102 | 104 | 94,000 | 1,040 |
| 2002-05-15 | 101 | 103 | 101 | 102 | 176,000 | 1,020 |
| 2002-05-14 | 102 | 103 | 101 | 101 | 141,000 | 1,010 |
| 2002-05-13 | 104 | 104 | 102 | 103 | 177,000 | 1,030 |
| 2002-05-10 | 108 | 108 | 104 | 104 | 164,000 | 1,040 |
| 2002-05-09 | 106 | 109 | 106 | 107 | 352,000 | 1,070 |
| 2002-05-08 | 105 | 106 | 105 | 106 | 92,000 | 1,060 |
| 2002-05-07 | 106 | 107 | 103 | 104 | 250,000 | 1,040 |
| 2002-05-02 | 106 | 108 | 105 | 107 | 539,000 | 1,070 |
| 2002-05-01 | 104 | 107 | 104 | 106 | 343,000 | 1,060 |
| 2002-04-30 | 106 | 106 | 103 | 104 | 225,000 | 1,040 |
| 2002-04-26 | 107 | 107 | 104 | 105 | 537,000 | 1,050 |
| 2002-04-25 | 104 | 108 | 103 | 104 | 1,064,000 | 1,040 |
| 2002-04-24 | 102 | 103 | 101 | 102 | 162,000 | 1,020 |
| 2002-04-23 | 101 | 102 | 100 | 101 | 275,000 | 1,010 |
| 2002-04-22 | 102 | 103 | 101 | 102 | 248,000 | 1,020 |
| 2002-04-19 | 101 | 104 | 101 | 103 | 124,000 | 1,030 |
| 2002-04-18 | 101 | 103 | 101 | 102 | 117,000 | 1,020 |
| 2002-04-17 | 104 | 105 | 101 | 103 | 228,000 | 1,030 |
| 2002-04-16 | 103 | 105 | 103 | 105 | 187,000 | 1,050 |
| 2002-04-15 | 103 | 105 | 103 | 105 | 91,000 | 1,050 |
| 2002-04-12 | 105 | 106 | 102 | 106 | 343,000 | 1,060 |
| 2002-04-11 | 107 | 107 | 105 | 105 | 271,000 | 1,050 |
| 2002-04-10 | 106 | 106 | 103 | 105 | 383,000 | 1,050 |
| 2002-04-09 | 106 | 108 | 105 | 107 | 675,000 | 1,070 |
| 2002-04-08 | 108 | 111 | 103 | 105 | 3,014,000 | 1,050 |
| 2002-04-05 | 97 | 101 | 97 | 99 | 243,000 | 990 |
| 2002-04-04 | 96 | 98 | 95 | 98 | 114,000 | 980 |
| 2002-04-03 | 92 | 95 | 92 | 95 | 100,000 | 950 |
| 2002-04-02 | 96 | 96 | 92 | 93 | 175,000 | 930 |
| 2002-04-01 | 95 | 98 | 95 | 96 | 129,000 | 960 |
| 2002-03-29 | 96 | 102 | 95 | 96 | 362,000 | 960 |
| 2002-03-28 | 97 | 97 | 95 | 96 | 335,000 | 960 |
| 2002-03-27 | 100 | 102 | 95 | 98 | 192,000 | 980 |
| 2002-03-26 | 100 | 103 | 100 | 101 | 201,000 | 1,010 |
| 2002-03-25 | 104 | 104 | 102 | 103 | 374,000 | 1,030 |
| 2002-03-22 | 104 | 104 | 102 | 103 | 198,000 | 1,030 |
| 2002-03-20 | 104 | 104 | 102 | 102 | 237,000 | 1,020 |
| 2002-03-19 | 102 | 104 | 102 | 104 | 175,000 | 1,040 |
| 2002-03-18 | 103 | 103 | 102 | 102 | 122,000 | 1,020 |
| 2002-03-15 | 101 | 104 | 101 | 104 | 285,000 | 1,040 |
| 2002-03-14 | 101 | 102 | 100 | 100 | 255,000 | 1,000 |
| 2002-03-13 | 100 | 102 | 100 | 102 | 237,000 | 1,020 |
| 2002-03-12 | 102 | 103 | 101 | 101 | 192,000 | 1,010 |
| 2002-03-11 | 101 | 102 | 100 | 102 | 255,000 | 1,020 |
| 2002-03-08 | 100 | 102 | 99 | 99 | 753,000 | 990 |
| 2002-03-07 | 104 | 104 | 101 | 102 | 345,000 | 1,020 |
| 2002-03-06 | 101 | 103 | 100 | 101 | 219,000 | 1,010 |
| 2002-03-05 | 106 | 106 | 100 | 101 | 570,000 | 1,010 |
| 2002-03-04 | 105 | 106 | 104 | 106 | 542,000 | 1,060 |
| 2002-03-01 | 101 | 106 | 100 | 105 | 724,000 | 1,050 |
| 2002-02-28 | 104 | 104 | 100 | 101 | 577,000 | 1,010 |
| 2002-02-27 | 103 | 104 | 101 | 103 | 450,000 | 1,030 |
| 2002-02-26 | 106 | 107 | 102 | 104 | 741,000 | 1,040 |
| 2002-02-25 | 99 | 104 | 98 | 103 | 1,817,000 | 1,030 |
| 2002-02-22 | 97 | 97 | 95 | 97 | 311,000 | 970 |
| 2002-02-21 | 96 | 97 | 94 | 95 | 640,000 | 950 |
| 2002-02-20 | 95 | 97 | 94 | 95 | 440,000 | 950 |
| 2002-02-19 | 98 | 99 | 94 | 97 | 1,045,000 | 970 |
| 2002-02-18 | 93 | 97 | 92 | 97 | 1,685,000 | 970 |
| 2002-02-15 | 92 | 93 | 91 | 92 | 820,000 | 920 |
| 2002-02-14 | 92 | 96 | 90 | 93 | 1,856,000 | 930 |
| 2002-02-13 | 84 | 94 | 84 | 92 | 1,396,000 | 920 |
| 2002-02-12 | 84 | 85 | 83 | 84 | 151,000 | 840 |
| 2002-02-08 | 80 | 83 | 80 | 81 | 281,000 | 810 |
| 2002-02-07 | 81 | 82 | 81 | 81 | 206,000 | 810 |
| 2002-02-06 | 81 | 82 | 80 | 81 | 131,000 | 810 |
| 2002-02-05 | 81 | 82 | 80 | 80 | 131,000 | 800 |
| 2002-02-04 | 81 | 82 | 79 | 80 | 256,000 | 800 |
| 2002-02-01 | 82 | 83 | 79 | 79 | 346,000 | 790 |
| 2002-01-31 | 82 | 83 | 80 | 80 | 227,000 | 800 |
| 2002-01-30 | 82 | 83 | 80 | 82 | 481,000 | 820 |
| 2002-01-29 | 84 | 84 | 83 | 83 | 254,000 | 830 |
| 2002-01-28 | 83 | 84 | 82 | 84 | 190,000 | 840 |
| 2002-01-25 | 87 | 87 | 83 | 85 | 282,000 | 850 |
| 2002-01-24 | 86 | 86 | 85 | 86 | 247,000 | 860 |
| 2002-01-23 | 86 | 87 | 84 | 85 | 406,000 | 850 |
| 2002-01-22 | 86 | 88 | 85 | 86 | 454,000 | 860 |
| 2002-01-21 | 82 | 85 | 82 | 85 | 163,000 | 850 |
| 2002-01-18 | 83 | 85 | 82 | 83 | 473,000 | 830 |
| 2002-01-17 | 83 | 84 | 82 | 84 | 112,000 | 840 |
| 2002-01-16 | 80 | 83 | 80 | 83 | 166,000 | 830 |
| 2002-01-15 | 83 | 84 | 80 | 81 | 261,000 | 810 |
| 2002-01-11 | 89 | 90 | 86 | 86 | 415,000 | 860 |
| 2002-01-10 | 90 | 90 | 86 | 86 | 532,000 | 860 |
| 2002-01-09 | 86 | 90 | 83 | 90 | 674,000 | 900 |
| 2002-01-08 | 83 | 86 | 83 | 85 | 702,000 | 850 |
| 2002-01-07 | 83 | 83 | 81 | 82 | 251,000 | 820 |
| 2002-01-04 | 82 | 83 | 82 | 83 | 129,000 | 830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
