1815 鉄建建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	178	178	176	177	382,000	1,770
2004-12-29	181	181	176	176	1,837,000	1,760
2004-12-28	168	193	168	183	6,101,000	1,830
2004-12-27	165	167	164	167	838,000	1,670
2004-12-24	168	169	165	166	615,000	1,660
2004-12-22	166	169	164	167	819,000	1,670
2004-12-21	165	166	163	164	620,000	1,640
2004-12-20	165	166	164	165	454,000	1,650
2004-12-17	163	167	163	166	731,000	1,660
2004-12-16	163	164	161	164	354,000	1,640
2004-12-15	162	165	162	164	305,000	1,640
2004-12-14	164	164	161	164	594,000	1,640
2004-12-13	166	167	164	165	934,000	1,650
2004-12-10	160	169	160	167	1,857,000	1,670
2004-12-09	167	167	161	161	781,000	1,610
2004-12-08	166	168	163	165	854,000	1,650
2004-12-07	168	170	168	169	742,000	1,690
2004-12-06	176	176	168	170	1,014,000	1,700
2004-12-03	175	175	172	174	761,000	1,740
2004-12-02	171	176	171	174	1,626,000	1,740
2004-12-01	171	173	169	169	1,225,000	1,690
2004-11-30	174	174	170	172	692,000	1,720
2004-11-29	172	176	172	174	981,000	1,740
2004-11-26	176	177	171	172	1,579,000	1,720
2004-11-25	181	181	175	177	559,000	1,770
2004-11-24	178	183	178	179	677,000	1,790
2004-11-22	181	181	175	179	1,923,000	1,790
2004-11-19	187	188	184	184	712,000	1,840
2004-11-18	191	191	186	187	1,247,000	1,870
2004-11-17	188	192	188	191	1,279,000	1,910
2004-11-16	193	194	189	189	1,551,000	1,890
2004-11-15	193	195	191	192	1,596,000	1,920
2004-11-12	191	196	189	192	3,629,000	1,920
2004-11-11	196	198	190	190	5,112,000	1,900
2004-11-10	190	204	189	200	23,369,000	2,000
2004-11-09	189	191	188	188	1,994,000	1,880
2004-11-08	186	196	186	189	7,362,000	1,890
2004-11-05	188	190	182	190	7,401,000	1,900
2004-11-04	199	206	187	190	15,860,000	1,900
2004-11-02	229	236	193	199	79,892,000	1,990
2004-11-01	169	219	167	219	58,980,000	2,190
2004-10-29	170	171	167	169	938,000	1,690
2004-10-28	173	173	167	170	4,030,000	1,700
2004-10-27	173	177	167	176	7,681,000	1,760
2004-10-26	175	177	169	172	7,573,000	1,720
2004-10-25	176	187	166	170	33,023,000	1,700
2004-10-22	155	158	155	156	173,000	1,560
2004-10-21	158	158	155	155	160,000	1,550
2004-10-20	159	161	157	157	178,000	1,570
2004-10-19	156	164	155	160	469,000	1,600
2004-10-18	158	160	156	156	153,000	1,560
2004-10-15	155	159	154	159	110,000	1,590
2004-10-14	159	159	156	156	137,000	1,560
2004-10-13	160	162	158	161	230,000	1,610
2004-10-12	165	165	161	161	135,000	1,610
2004-10-08	163	166	161	165	317,000	1,650
2004-10-07	164	166	161	164	429,000	1,640
2004-10-06	160	163	157	163	144,000	1,630
2004-10-05	160	162	159	162	170,000	1,620
2004-10-04	160	162	158	159	311,000	1,590
2004-10-01	154	158	153	158	312,000	1,580
2004-09-30	153	156	152	154	221,000	1,540
2004-09-29	154	154	152	154	121,000	1,540
2004-09-28	155	156	153	154	102,000	1,540
2004-09-27	156	157	153	155	137,000	1,550
2004-09-24	156	156	155	156	111,000	1,560
2004-09-22	157	159	155	156	119,000	1,560
2004-09-21	159	159	156	157	64,000	1,570
2004-09-17	159	161	157	158	175,000	1,580
2004-09-16	160	164	159	161	171,000	1,610
2004-09-15	164	164	161	161	145,000	1,610
2004-09-14	164	166	162	164	204,000	1,640
2004-09-13	166	167	164	164	135,000	1,640
2004-09-10	164	165	161	164	353,000	1,640
2004-09-09	169	169	167	167	98,000	1,670
2004-09-08	170	171	168	169	221,000	1,690
2004-09-07	167	171	166	170	464,000	1,700
2004-09-06	163	168	162	167	484,000	1,670
2004-09-03	165	165	161	162	110,000	1,620
2004-09-02	165	166	162	165	256,000	1,650
2004-09-01	159	163	158	163	321,000	1,630
2004-08-31	160	160	158	158	51,000	1,580
2004-08-30	160	163	158	160	151,000	1,600
2004-08-27	160	160	158	160	51,000	1,600
2004-08-26	161	161	158	160	113,000	1,600
2004-08-25	156	162	155	159	312,000	1,590
2004-08-24	157	158	156	158	259,000	1,580
2004-08-23	160	161	156	159	254,000	1,590
2004-08-20	156	158	154	157	148,000	1,570
2004-08-19	155	156	152	154	117,000	1,540
2004-08-18	154	155	151	154	85,000	1,540
2004-08-17	157	158	154	154	112,000	1,540
2004-08-16	158	162	151	154	244,000	1,540
2004-08-13	163	163	157	157	131,000	1,570
2004-08-12	159	161	158	161	82,000	1,610
2004-08-11	158	158	156	158	145,000	1,580
2004-08-10	155	157	153	157	73,000	1,570
2004-08-09	155	155	153	155	99,000	1,550
2004-08-06	155	157	153	157	111,000	1,570
2004-08-05	156	158	156	157	154,000	1,570
2004-08-04	160	160	155	159	214,000	1,590
2004-08-03	162	163	160	160	145,000	1,600
2004-08-02	165	165	161	162	152,000	1,620
2004-07-30	161	162	159	162	52,000	1,620
2004-07-29	162	162	158	160	152,000	1,600
2004-07-28	160	163	160	162	138,000	1,620
2004-07-27	161	163	161	162	191,000	1,620
2004-07-26	162	168	161	163	212,000	1,630
2004-07-23	166	166	161	164	171,000	1,640
2004-07-22	164	165	161	164	129,000	1,640
2004-07-21	163	164	161	164	173,000	1,640
2004-07-20	163	168	163	163	92,000	1,630
2004-07-16	163	169	162	164	165,000	1,640
2004-07-15	165	165	163	163	233,000	1,630
2004-07-14	169	170	165	165	330,000	1,650
2004-07-13	168	170	166	170	318,000	1,700
2004-07-12	171	171	166	168	475,000	1,680
2004-07-09	165	169	165	168	310,000	1,680
2004-07-08	167	168	165	165	190,000	1,650
2004-07-07	164	167	164	166	176,000	1,660
2004-07-06	168	170	164	165	286,000	1,650
2004-07-05	172	172	167	170	349,000	1,700
2004-07-02	175	176	173	173	787,000	1,730
2004-07-01	173	178	172	176	653,000	1,760
2004-06-30	175	175	171	172	654,000	1,720
2004-06-29	173	176	172	174	859,000	1,740
2004-06-28	169	172	169	172	145,000	1,720
2004-06-25	168	168	166	167	253,000	1,670
2004-06-24	171	172	168	170	337,000	1,700
2004-06-23	173	175	170	170	171,000	1,700
2004-06-22	173	174	171	173	115,000	1,730
2004-06-21	174	176	171	173	194,000	1,730
2004-06-18	177	177	172	172	221,000	1,720
2004-06-17	182	182	175	177	408,000	1,770
2004-06-16	183	184	180	180	309,000	1,800
2004-06-15	181	181	177	178	294,000	1,780
2004-06-14	183	186	182	183	303,000	1,830
2004-06-11	184	188	183	183	1,023,000	1,830
2004-06-10	175	184	173	182	996,000	1,820
2004-06-09	171	177	170	177	327,000	1,770
2004-06-08	172	172	170	170	138,000	1,700
2004-06-07	169	175	169	171	164,000	1,710
2004-06-04	170	170	168	169	118,000	1,690
2004-06-03	172	174	169	169	162,000	1,690
2004-06-02	175	175	172	172	60,000	1,720
2004-06-01	172	175	172	173	64,000	1,730
2004-05-31	173	177	173	174	226,000	1,740
2004-05-28	173	173	171	172	77,000	1,720
2004-05-27	173	174	171	172	146,000	1,720
2004-05-26	173	174	172	172	99,000	1,720
2004-05-25	175	175	170	170	187,000	1,700
2004-05-24	173	174	172	173	216,000	1,730
2004-05-21	168	173	168	172	241,000	1,720
2004-05-20	168	175	165	168	402,000	1,680
2004-05-19	165	171	163	170	209,000	1,700
2004-05-18	155	166	155	162	269,000	1,620
2004-05-17	168	168	155	155	302,000	1,550
2004-05-14	172	174	169	170	273,000	1,700
2004-05-13	176	177	172	173	209,000	1,730
2004-05-12	179	179	174	177	271,000	1,770
2004-05-11	157	177	155	175	636,000	1,750
2004-05-10	180	181	151	162	339,000	1,620
2004-05-07	185	185	174	182	552,000	1,820
2004-05-06	191	191	186	186	272,000	1,860
2004-04-30	191	193	190	191	317,000	1,910
2004-04-28	192	196	192	194	477,000	1,940
2004-04-27	195	195	189	193	369,000	1,930
2004-04-26	198	199	195	196	317,000	1,960
2004-04-23	202	202	198	199	337,000	1,990
2004-04-22	202	203	200	200	501,000	2,000
2004-04-21	200	204	200	203	542,000	2,030
2004-04-20	208	208	198	200	643,000	2,000
2004-04-19	201	202	195	195	593,000	1,950
2004-04-16	203	206	202	204	463,000	2,040
2004-04-15	208	210	205	206	1,481,000	2,060
2004-04-14	202	209	201	208	1,343,000	2,080
2004-04-13	202	208	201	201	1,807,000	2,010
2004-04-12	191	202	191	197	935,000	1,970
2004-04-09	191	197	188	190	741,000	1,900
2004-04-08	192	196	189	194	781,000	1,940
2004-04-07	185	194	185	192	1,216,000	1,920
2004-04-06	186	187	184	184	436,000	1,840
2004-04-05	188	189	186	186	373,000	1,860
2004-04-02	189	191	188	188	307,000	1,880
2004-04-01	190	192	188	189	420,000	1,890
2004-03-31	190	192	188	191	369,000	1,910
2004-03-30	193	193	189	190	568,000	1,900
2004-03-29	190	194	185	193	1,104,000	1,930
2004-03-26	205	205	198	200	1,029,000	2,000
2004-03-25	199	203	198	200	2,909,000	2,000
2004-03-24	192	196	191	196	1,474,000	1,960
2004-03-23	187	194	186	189	811,000	1,890
2004-03-22	185	192	185	190	639,000	1,900
2004-03-19	185	192	185	189	657,000	1,890
2004-03-18	199	200	185	189	2,110,000	1,890
2004-03-17	184	194	184	193	3,542,000	1,930
2004-03-16	183	183	180	181	467,000	1,810
2004-03-15	176	182	176	179	774,000	1,790
2004-03-12	176	178	173	173	571,000	1,730
2004-03-11	179	184	179	180	532,000	1,800
2004-03-10	185	186	179	180	551,000	1,800
2004-03-09	183	188	183	185	916,000	1,850
2004-03-08	173	188	172	187	2,190,000	1,870
2004-03-05	174	175	171	172	303,000	1,720
2004-03-04	178	178	171	174	1,065,000	1,740
2004-03-03	168	175	167	174	866,000	1,740
2004-03-02	168	169	166	167	358,000	1,670
2004-03-01	164	170	162	166	694,000	1,660
2004-02-27	160	166	158	164	675,000	1,640
2004-02-26	162	162	160	160	61,000	1,600
2004-02-25	164	164	160	160	171,000	1,600
2004-02-24	164	164	161	162	133,000	1,620
2004-02-23	164	166	163	163	112,000	1,630
2004-02-20	168	168	164	164	166,000	1,640
2004-02-19	166	168	164	165	114,000	1,650
2004-02-18	168	168	163	164	189,000	1,640
2004-02-17	168	168	166	166	125,000	1,660
2004-02-16	164	169	164	166	161,000	1,660
2004-02-13	160	166	160	163	234,000	1,630
2004-02-12	162	163	161	161	239,000	1,610
2004-02-10	157	162	157	160	82,000	1,600
2004-02-09	158	165	158	159	125,000	1,590
2004-02-06	161	161	158	161	188,000	1,610
2004-02-05	158	162	158	162	200,000	1,620
2004-02-04	166	167	163	163	341,000	1,630
2004-02-03	167	168	165	167	236,000	1,670
2004-02-02	169	169	166	166	83,000	1,660
2004-01-30	165	169	164	165	273,000	1,650
2004-01-29	165	166	161	164	183,000	1,640
2004-01-28	163	170	162	167	291,000	1,670
2004-01-27	174	175	165	165	432,000	1,650
2004-01-26	175	175	172	174	220,000	1,740
2004-01-23	175	180	172	176	844,000	1,760
2004-01-22	172	177	172	175	714,000	1,750
2004-01-21	169	175	168	171	292,000	1,710
2004-01-20	169	175	165	170	612,000	1,700
2004-01-19	164	170	164	168	303,000	1,680
2004-01-16	169	170	162	162	553,000	1,620
2004-01-15	164	176	164	170	1,848,000	1,700
2004-01-14	164	165	162	162	227,000	1,620
2004-01-13	165	167	163	163	425,000	1,630
2004-01-09	161	163	161	162	217,000	1,620
2004-01-08	161	164	159	161	361,000	1,610
2004-01-07	153	160	152	160	275,000	1,600
2004-01-06	152	154	151	152	251,000	1,520
2004-01-05	150	152	150	150	88,000	1,500

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株