1815 鉄建建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 149 | 150 | 148 | 149 | 77,000 | 1,490 |
| 2003-12-29 | 149 | 149 | 147 | 148 | 243,000 | 1,480 |
| 2003-12-26 | 141 | 146 | 138 | 145 | 278,000 | 1,450 |
| 2003-12-25 | 136 | 142 | 134 | 142 | 305,000 | 1,420 |
| 2003-12-24 | 138 | 138 | 135 | 136 | 306,000 | 1,360 |
| 2003-12-22 | 139 | 141 | 137 | 138 | 223,000 | 1,380 |
| 2003-12-19 | 141 | 142 | 139 | 140 | 281,000 | 1,400 |
| 2003-12-18 | 142 | 143 | 140 | 142 | 166,000 | 1,420 |
| 2003-12-17 | 148 | 148 | 142 | 143 | 137,000 | 1,430 |
| 2003-12-16 | 145 | 148 | 145 | 147 | 102,000 | 1,470 |
| 2003-12-15 | 148 | 150 | 146 | 149 | 283,000 | 1,490 |
| 2003-12-12 | 146 | 150 | 146 | 147 | 311,000 | 1,470 |
| 2003-12-11 | 150 | 150 | 146 | 146 | 206,000 | 1,460 |
| 2003-12-10 | 148 | 148 | 145 | 146 | 268,000 | 1,460 |
| 2003-12-09 | 156 | 156 | 149 | 149 | 406,000 | 1,490 |
| 2003-12-08 | 154 | 163 | 150 | 154 | 996,000 | 1,540 |
| 2003-12-05 | 153 | 153 | 148 | 150 | 545,000 | 1,500 |
| 2003-12-04 | 145 | 156 | 144 | 156 | 768,000 | 1,560 |
| 2003-12-03 | 143 | 145 | 142 | 144 | 121,000 | 1,440 |
| 2003-12-02 | 148 | 148 | 142 | 142 | 156,000 | 1,420 |
| 2003-12-01 | 137 | 145 | 137 | 144 | 346,000 | 1,440 |
| 2003-11-28 | 152 | 152 | 146 | 146 | 204,000 | 1,460 |
| 2003-11-27 | 151 | 152 | 148 | 150 | 468,000 | 1,500 |
| 2003-11-26 | 151 | 152 | 149 | 151 | 266,000 | 1,510 |
| 2003-11-25 | 146 | 150 | 145 | 149 | 375,000 | 1,490 |
| 2003-11-21 | 134 | 143 | 134 | 142 | 363,000 | 1,420 |
| 2003-11-20 | 134 | 136 | 130 | 136 | 324,000 | 1,360 |
| 2003-11-19 | 129 | 133 | 128 | 131 | 402,000 | 1,310 |
| 2003-11-18 | 133 | 135 | 129 | 129 | 482,000 | 1,290 |
| 2003-11-17 | 147 | 147 | 130 | 133 | 336,000 | 1,330 |
| 2003-11-14 | 151 | 153 | 149 | 149 | 180,000 | 1,490 |
| 2003-11-13 | 150 | 154 | 150 | 151 | 191,000 | 1,510 |
| 2003-11-12 | 150 | 154 | 150 | 150 | 189,000 | 1,500 |
| 2003-11-11 | 163 | 163 | 145 | 152 | 445,000 | 1,520 |
| 2003-11-10 | 162 | 163 | 161 | 163 | 101,000 | 1,630 |
| 2003-11-07 | 163 | 164 | 162 | 163 | 137,000 | 1,630 |
| 2003-11-06 | 168 | 168 | 160 | 161 | 299,000 | 1,610 |
| 2003-11-05 | 173 | 174 | 168 | 170 | 220,000 | 1,700 |
| 2003-11-04 | 173 | 177 | 172 | 175 | 169,000 | 1,750 |
| 2003-10-31 | 176 | 177 | 173 | 173 | 139,000 | 1,730 |
| 2003-10-30 | 180 | 180 | 175 | 175 | 266,000 | 1,750 |
| 2003-10-29 | 178 | 180 | 177 | 178 | 389,000 | 1,780 |
| 2003-10-28 | 173 | 176 | 170 | 174 | 196,000 | 1,740 |
| 2003-10-27 | 171 | 172 | 166 | 170 | 367,000 | 1,700 |
| 2003-10-24 | 168 | 177 | 168 | 171 | 963,000 | 1,710 |
| 2003-10-23 | 175 | 177 | 163 | 164 | 826,000 | 1,640 |
| 2003-10-22 | 186 | 189 | 176 | 183 | 1,033,000 | 1,830 |
| 2003-10-21 | 193 | 193 | 183 | 184 | 783,000 | 1,840 |
| 2003-10-20 | 199 | 199 | 190 | 192 | 1,251,000 | 1,920 |
| 2003-10-17 | 190 | 191 | 186 | 187 | 522,000 | 1,870 |
| 2003-10-16 | 193 | 195 | 190 | 191 | 371,000 | 1,910 |
| 2003-10-15 | 192 | 195 | 188 | 192 | 422,000 | 1,920 |
| 2003-10-14 | 193 | 195 | 190 | 190 | 386,000 | 1,900 |
| 2003-10-10 | 196 | 200 | 192 | 192 | 601,000 | 1,920 |
| 2003-10-09 | 189 | 198 | 189 | 195 | 1,009,000 | 1,950 |
| 2003-10-08 | 187 | 193 | 186 | 188 | 538,000 | 1,880 |
| 2003-10-07 | 191 | 191 | 185 | 187 | 526,000 | 1,870 |
| 2003-10-06 | 198 | 198 | 191 | 192 | 591,000 | 1,920 |
| 2003-10-03 | 195 | 198 | 192 | 195 | 689,000 | 1,950 |
| 2003-10-02 | 187 | 196 | 186 | 192 | 851,000 | 1,920 |
| 2003-10-01 | 186 | 190 | 184 | 186 | 602,000 | 1,860 |
| 2003-09-30 | 195 | 195 | 188 | 191 | 400,000 | 1,910 |
| 2003-09-29 | 197 | 200 | 191 | 192 | 993,000 | 1,920 |
| 2003-09-26 | 190 | 205 | 187 | 202 | 1,227,000 | 2,020 |
| 2003-09-25 | 197 | 200 | 180 | 190 | 1,315,000 | 1,900 |
| 2003-09-24 | 213 | 219 | 196 | 202 | 3,731,000 | 2,020 |
| 2003-09-22 | 205 | 218 | 202 | 209 | 6,244,000 | 2,090 |
| 2003-09-19 | 183 | 209 | 180 | 206 | 9,566,000 | 2,060 |
| 2003-09-18 | 173 | 185 | 171 | 185 | 2,528,000 | 1,850 |
| 2003-09-17 | 177 | 182 | 169 | 177 | 3,304,000 | 1,770 |
| 2003-09-16 | 161 | 180 | 160 | 175 | 4,180,000 | 1,750 |
| 2003-09-12 | 160 | 161 | 156 | 160 | 934,000 | 1,600 |
| 2003-09-11 | 159 | 160 | 156 | 157 | 638,000 | 1,570 |
| 2003-09-10 | 152 | 161 | 152 | 161 | 1,253,000 | 1,610 |
| 2003-09-09 | 154 | 154 | 151 | 153 | 325,000 | 1,530 |
| 2003-09-08 | 152 | 153 | 151 | 153 | 249,000 | 1,530 |
| 2003-09-05 | 155 | 156 | 150 | 152 | 501,000 | 1,520 |
| 2003-09-04 | 156 | 157 | 150 | 151 | 383,000 | 1,510 |
| 2003-09-03 | 154 | 156 | 153 | 156 | 409,000 | 1,560 |
| 2003-09-02 | 156 | 156 | 153 | 154 | 287,000 | 1,540 |
| 2003-09-01 | 157 | 157 | 153 | 155 | 351,000 | 1,550 |
| 2003-08-29 | 152 | 155 | 150 | 154 | 428,000 | 1,540 |
| 2003-08-28 | 157 | 157 | 150 | 152 | 547,000 | 1,520 |
| 2003-08-27 | 157 | 159 | 155 | 157 | 481,000 | 1,570 |
| 2003-08-26 | 155 | 158 | 151 | 156 | 843,000 | 1,560 |
| 2003-08-25 | 155 | 155 | 148 | 154 | 975,000 | 1,540 |
| 2003-08-22 | 159 | 159 | 149 | 155 | 1,454,000 | 1,550 |
| 2003-08-21 | 160 | 167 | 158 | 159 | 3,363,000 | 1,590 |
| 2003-08-20 | 153 | 174 | 153 | 162 | 12,485,000 | 1,620 |
| 2003-08-19 | 127 | 130 | 127 | 129 | 321,000 | 1,290 |
| 2003-08-18 | 124 | 127 | 123 | 126 | 164,000 | 1,260 |
| 2003-08-15 | 124 | 124 | 122 | 122 | 189,000 | 1,220 |
| 2003-08-14 | 123 | 124 | 122 | 124 | 199,000 | 1,240 |
| 2003-08-13 | 123 | 124 | 122 | 123 | 210,000 | 1,230 |
| 2003-08-12 | 125 | 125 | 122 | 122 | 150,000 | 1,220 |
| 2003-08-11 | 126 | 126 | 122 | 122 | 148,000 | 1,220 |
| 2003-08-08 | 121 | 128 | 121 | 128 | 119,000 | 1,280 |
| 2003-08-07 | 125 | 125 | 121 | 121 | 120,000 | 1,210 |
| 2003-08-06 | 125 | 127 | 123 | 123 | 167,000 | 1,230 |
| 2003-08-05 | 126 | 127 | 125 | 125 | 70,000 | 1,250 |
| 2003-08-04 | 129 | 129 | 126 | 126 | 120,000 | 1,260 |
| 2003-08-01 | 124 | 129 | 124 | 128 | 172,000 | 1,280 |
| 2003-07-31 | 127 | 129 | 126 | 128 | 113,000 | 1,280 |
| 2003-07-30 | 129 | 129 | 127 | 127 | 154,000 | 1,270 |
| 2003-07-29 | 128 | 131 | 128 | 128 | 158,000 | 1,280 |
| 2003-07-28 | 130 | 130 | 127 | 128 | 125,000 | 1,280 |
| 2003-07-25 | 126 | 132 | 126 | 129 | 558,000 | 1,290 |
| 2003-07-24 | 124 | 124 | 122 | 122 | 151,000 | 1,220 |
| 2003-07-23 | 120 | 125 | 120 | 125 | 141,000 | 1,250 |
| 2003-07-22 | 120 | 122 | 120 | 120 | 89,000 | 1,200 |
| 2003-07-18 | 121 | 123 | 119 | 121 | 99,000 | 1,210 |
| 2003-07-17 | 125 | 125 | 120 | 122 | 169,000 | 1,220 |
| 2003-07-16 | 133 | 133 | 125 | 126 | 363,000 | 1,260 |
| 2003-07-15 | 130 | 135 | 129 | 133 | 864,000 | 1,330 |
| 2003-07-14 | 127 | 129 | 127 | 129 | 119,000 | 1,290 |
| 2003-07-11 | 129 | 129 | 126 | 126 | 194,000 | 1,260 |
| 2003-07-10 | 127 | 129 | 124 | 128 | 113,000 | 1,280 |
| 2003-07-09 | 127 | 127 | 125 | 127 | 131,000 | 1,270 |
| 2003-07-08 | 128 | 130 | 126 | 126 | 323,000 | 1,260 |
| 2003-07-07 | 127 | 130 | 127 | 128 | 202,000 | 1,280 |
| 2003-07-04 | 123 | 127 | 122 | 127 | 269,000 | 1,270 |
| 2003-07-03 | 135 | 136 | 123 | 125 | 682,000 | 1,250 |
| 2003-07-02 | 132 | 133 | 131 | 133 | 307,000 | 1,330 |
| 2003-07-01 | 128 | 133 | 128 | 132 | 299,000 | 1,320 |
| 2003-06-30 | 133 | 134 | 130 | 130 | 252,000 | 1,300 |
| 2003-06-27 | 130 | 133 | 130 | 133 | 264,000 | 1,330 |
| 2003-06-26 | 131 | 133 | 129 | 131 | 405,000 | 1,310 |
| 2003-06-25 | 131 | 136 | 131 | 134 | 689,000 | 1,340 |
| 2003-06-24 | 138 | 138 | 133 | 136 | 666,000 | 1,360 |
| 2003-06-23 | 135 | 142 | 134 | 140 | 1,775,000 | 1,400 |
| 2003-06-20 | 137 | 138 | 133 | 134 | 839,000 | 1,340 |
| 2003-06-19 | 132 | 138 | 131 | 136 | 1,443,000 | 1,360 |
| 2003-06-18 | 130 | 135 | 128 | 132 | 867,000 | 1,320 |
| 2003-06-17 | 127 | 131 | 127 | 129 | 771,000 | 1,290 |
| 2003-06-16 | 132 | 133 | 123 | 127 | 1,192,000 | 1,270 |
| 2003-06-13 | 124 | 132 | 122 | 132 | 2,978,000 | 1,320 |
| 2003-06-12 | 123 | 124 | 121 | 123 | 313,000 | 1,230 |
| 2003-06-11 | 122 | 124 | 121 | 121 | 408,000 | 1,210 |
| 2003-06-10 | 121 | 122 | 120 | 122 | 226,000 | 1,220 |
| 2003-06-09 | 123 | 123 | 121 | 122 | 255,000 | 1,220 |
| 2003-06-06 | 123 | 124 | 120 | 121 | 469,000 | 1,210 |
| 2003-06-05 | 124 | 125 | 120 | 124 | 869,000 | 1,240 |
| 2003-06-04 | 117 | 123 | 117 | 122 | 1,257,000 | 1,220 |
| 2003-06-03 | 115 | 117 | 114 | 117 | 110,000 | 1,170 |
| 2003-06-02 | 116 | 116 | 114 | 116 | 122,000 | 1,160 |
| 2003-05-30 | 116 | 116 | 114 | 116 | 81,000 | 1,160 |
| 2003-05-29 | 116 | 116 | 114 | 114 | 79,000 | 1,140 |
| 2003-05-28 | 117 | 117 | 115 | 117 | 61,000 | 1,170 |
| 2003-05-27 | 117 | 117 | 115 | 115 | 151,000 | 1,150 |
| 2003-05-26 | 115 | 117 | 113 | 116 | 155,000 | 1,160 |
| 2003-05-23 | 117 | 117 | 114 | 115 | 258,000 | 1,150 |
| 2003-05-22 | 116 | 117 | 114 | 117 | 289,000 | 1,170 |
| 2003-05-21 | 113 | 116 | 112 | 114 | 238,000 | 1,140 |
| 2003-05-20 | 111 | 113 | 111 | 113 | 80,000 | 1,130 |
| 2003-05-19 | 112 | 113 | 111 | 111 | 100,000 | 1,110 |
| 2003-05-16 | 112 | 114 | 112 | 114 | 67,000 | 1,140 |
| 2003-05-15 | 114 | 114 | 111 | 113 | 116,000 | 1,130 |
| 2003-05-14 | 114 | 115 | 111 | 113 | 145,000 | 1,130 |
| 2003-05-13 | 113 | 116 | 111 | 113 | 291,000 | 1,130 |
| 2003-05-12 | 115 | 116 | 113 | 115 | 169,000 | 1,150 |
| 2003-05-09 | 112 | 114 | 111 | 113 | 284,000 | 1,130 |
| 2003-05-08 | 110 | 120 | 110 | 110 | 1,871,000 | 1,100 |
| 2003-05-07 | 109 | 110 | 108 | 108 | 111,000 | 1,080 |
| 2003-05-06 | 106 | 108 | 106 | 108 | 90,000 | 1,080 |
| 2003-05-02 | 107 | 107 | 104 | 106 | 179,000 | 1,060 |
| 2003-05-01 | 104 | 108 | 104 | 107 | 199,000 | 1,070 |
| 2003-04-30 | 104 | 104 | 103 | 103 | 43,000 | 1,030 |
| 2003-04-28 | 106 | 106 | 102 | 104 | 120,000 | 1,040 |
| 2003-04-25 | 108 | 108 | 105 | 106 | 228,000 | 1,060 |
| 2003-04-24 | 110 | 110 | 107 | 108 | 164,000 | 1,080 |
| 2003-04-23 | 114 | 114 | 109 | 111 | 470,000 | 1,110 |
| 2003-04-22 | 104 | 119 | 104 | 114 | 2,133,000 | 1,140 |
| 2003-04-21 | 102 | 104 | 101 | 102 | 380,000 | 1,020 |
| 2003-04-18 | 101 | 102 | 100 | 102 | 119,000 | 1,020 |
| 2003-04-17 | 102 | 102 | 101 | 102 | 64,000 | 1,020 |
| 2003-04-16 | 103 | 104 | 102 | 103 | 197,000 | 1,030 |
| 2003-04-15 | 104 | 105 | 103 | 105 | 78,000 | 1,050 |
| 2003-04-14 | 104 | 104 | 102 | 102 | 74,000 | 1,020 |
| 2003-04-11 | 104 | 105 | 102 | 105 | 119,000 | 1,050 |
| 2003-04-10 | 105 | 105 | 103 | 104 | 85,000 | 1,040 |
| 2003-04-09 | 104 | 106 | 102 | 104 | 112,000 | 1,040 |
| 2003-04-08 | 107 | 108 | 102 | 105 | 141,000 | 1,050 |
| 2003-04-07 | 101 | 106 | 101 | 106 | 288,000 | 1,060 |
| 2003-04-04 | 103 | 103 | 100 | 101 | 81,000 | 1,010 |
| 2003-04-03 | 102 | 104 | 102 | 103 | 43,000 | 1,030 |
| 2003-04-02 | 102 | 104 | 100 | 103 | 211,000 | 1,030 |
| 2003-04-01 | 100 | 103 | 99 | 103 | 71,000 | 1,030 |
| 2003-03-31 | 102 | 103 | 100 | 100 | 129,000 | 1,000 |
| 2003-03-28 | 102 | 102 | 100 | 102 | 76,000 | 1,020 |
| 2003-03-27 | 100 | 103 | 100 | 103 | 83,000 | 1,030 |
| 2003-03-26 | 103 | 105 | 103 | 104 | 86,000 | 1,040 |
| 2003-03-25 | 104 | 106 | 102 | 106 | 205,000 | 1,060 |
| 2003-03-24 | 105 | 107 | 104 | 106 | 271,000 | 1,060 |
| 2003-03-20 | 104 | 105 | 101 | 105 | 86,000 | 1,050 |
| 2003-03-19 | 103 | 104 | 102 | 103 | 97,000 | 1,030 |
| 2003-03-18 | 100 | 106 | 100 | 103 | 123,000 | 1,030 |
| 2003-03-17 | 102 | 102 | 98 | 98 | 67,000 | 980 |
| 2003-03-14 | 103 | 104 | 100 | 100 | 327,000 | 1,000 |
| 2003-03-13 | 102 | 102 | 100 | 102 | 104,000 | 1,020 |
| 2003-03-12 | 99 | 102 | 99 | 100 | 97,000 | 1,000 |
| 2003-03-11 | 102 | 102 | 99 | 99 | 123,000 | 990 |
| 2003-03-10 | 100 | 102 | 98 | 98 | 202,000 | 980 |
| 2003-03-07 | 110 | 110 | 102 | 102 | 131,000 | 1,020 |
| 2003-03-06 | 108 | 112 | 108 | 110 | 651,000 | 1,100 |
| 2003-03-05 | 105 | 108 | 104 | 107 | 221,000 | 1,070 |
| 2003-03-04 | 105 | 105 | 103 | 104 | 76,000 | 1,040 |
| 2003-03-03 | 100 | 105 | 100 | 105 | 167,000 | 1,050 |
| 2003-02-28 | 102 | 102 | 100 | 100 | 32,000 | 1,000 |
| 2003-02-27 | 101 | 102 | 99 | 101 | 52,000 | 1,010 |
| 2003-02-26 | 99 | 100 | 99 | 99 | 83,000 | 990 |
| 2003-02-25 | 105 | 105 | 99 | 99 | 243,000 | 990 |
| 2003-02-24 | 102 | 108 | 101 | 107 | 542,000 | 1,070 |
| 2003-02-21 | 103 | 103 | 100 | 102 | 123,000 | 1,020 |
| 2003-02-20 | 101 | 103 | 99 | 103 | 75,000 | 1,030 |
| 2003-02-19 | 103 | 103 | 101 | 101 | 150,000 | 1,010 |
| 2003-02-18 | 105 | 105 | 102 | 104 | 127,000 | 1,040 |
| 2003-02-17 | 103 | 105 | 100 | 104 | 326,000 | 1,040 |
| 2003-02-14 | 98 | 103 | 98 | 101 | 388,000 | 1,010 |
| 2003-02-13 | 100 | 100 | 98 | 98 | 117,000 | 980 |
| 2003-02-12 | 100 | 100 | 99 | 99 | 134,000 | 990 |
| 2003-02-10 | 98 | 100 | 97 | 99 | 111,000 | 990 |
| 2003-02-07 | 94 | 97 | 94 | 97 | 177,000 | 970 |
| 2003-02-06 | 95 | 96 | 93 | 95 | 102,000 | 950 |
| 2003-02-05 | 93 | 96 | 92 | 95 | 222,000 | 950 |
| 2003-02-04 | 96 | 97 | 92 | 94 | 145,000 | 940 |
| 2003-02-03 | 93 | 96 | 93 | 96 | 141,000 | 960 |
| 2003-01-31 | 95 | 95 | 92 | 93 | 117,000 | 930 |
| 2003-01-30 | 96 | 97 | 95 | 96 | 44,000 | 960 |
| 2003-01-29 | 100 | 100 | 97 | 97 | 114,000 | 970 |
| 2003-01-28 | 96 | 101 | 96 | 100 | 120,000 | 1,000 |
| 2003-01-27 | 98 | 100 | 97 | 97 | 72,000 | 970 |
| 2003-01-24 | 100 | 101 | 97 | 101 | 313,000 | 1,010 |
| 2003-01-23 | 98 | 100 | 97 | 99 | 162,000 | 990 |
| 2003-01-22 | 99 | 100 | 98 | 98 | 139,000 | 980 |
| 2003-01-21 | 94 | 98 | 93 | 98 | 174,000 | 980 |
| 2003-01-20 | 91 | 95 | 90 | 94 | 119,000 | 940 |
| 2003-01-17 | 89 | 94 | 89 | 91 | 195,000 | 910 |
| 2003-01-16 | 90 | 91 | 88 | 90 | 140,000 | 900 |
| 2003-01-15 | 88 | 90 | 88 | 90 | 126,000 | 900 |
| 2003-01-14 | 87 | 88 | 87 | 88 | 98,000 | 880 |
| 2003-01-10 | 85 | 87 | 85 | 86 | 121,000 | 860 |
| 2003-01-09 | 85 | 86 | 85 | 86 | 59,000 | 860 |
| 2003-01-08 | 88 | 88 | 85 | 85 | 38,000 | 850 |
| 2003-01-07 | 89 | 89 | 86 | 86 | 50,000 | 860 |
| 2003-01-06 | 88 | 89 | 88 | 89 | 28,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
