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
