1815 鉄建建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 261 | 270 | 257 | 270 | 464,000 | 2,700 |
| 2005-12-29 | 262 | 268 | 260 | 261 | 825,000 | 2,610 |
| 2005-12-28 | 259 | 262 | 256 | 259 | 326,000 | 2,590 |
| 2005-12-27 | 257 | 260 | 255 | 259 | 435,000 | 2,590 |
| 2005-12-26 | 260 | 262 | 257 | 259 | 441,000 | 2,590 |
| 2005-12-22 | 264 | 264 | 256 | 259 | 484,000 | 2,590 |
| 2005-12-21 | 257 | 263 | 254 | 263 | 535,000 | 2,630 |
| 2005-12-20 | 252 | 258 | 252 | 258 | 265,000 | 2,580 |
| 2005-12-19 | 256 | 260 | 254 | 255 | 309,000 | 2,550 |
| 2005-12-16 | 260 | 260 | 254 | 259 | 366,000 | 2,590 |
| 2005-12-15 | 259 | 268 | 254 | 260 | 574,000 | 2,600 |
| 2005-12-14 | 263 | 263 | 260 | 262 | 301,000 | 2,620 |
| 2005-12-13 | 269 | 269 | 261 | 262 | 435,000 | 2,620 |
| 2005-12-12 | 261 | 272 | 257 | 267 | 1,417,000 | 2,670 |
| 2005-12-09 | 242 | 265 | 241 | 264 | 1,116,000 | 2,640 |
| 2005-12-08 | 247 | 248 | 240 | 245 | 557,000 | 2,450 |
| 2005-12-07 | 249 | 251 | 246 | 248 | 514,000 | 2,480 |
| 2005-12-06 | 255 | 255 | 250 | 250 | 438,000 | 2,500 |
| 2005-12-05 | 251 | 255 | 250 | 252 | 384,000 | 2,520 |
| 2005-12-02 | 250 | 258 | 247 | 253 | 962,000 | 2,530 |
| 2005-12-01 | 243 | 250 | 240 | 250 | 540,000 | 2,500 |
| 2005-11-30 | 242 | 244 | 240 | 241 | 240,000 | 2,410 |
| 2005-11-29 | 240 | 244 | 238 | 240 | 403,000 | 2,400 |
| 2005-11-28 | 243 | 244 | 236 | 242 | 263,000 | 2,420 |
| 2005-11-25 | 241 | 245 | 232 | 244 | 342,000 | 2,440 |
| 2005-11-24 | 249 | 249 | 241 | 242 | 274,000 | 2,420 |
| 2005-11-22 | 245 | 248 | 243 | 247 | 272,000 | 2,470 |
| 2005-11-21 | 249 | 250 | 247 | 248 | 353,000 | 2,480 |
| 2005-11-18 | 247 | 250 | 243 | 250 | 323,000 | 2,500 |
| 2005-11-17 | 244 | 248 | 242 | 246 | 280,000 | 2,460 |
| 2005-11-16 | 236 | 243 | 235 | 240 | 370,000 | 2,400 |
| 2005-11-15 | 239 | 241 | 238 | 239 | 293,000 | 2,390 |
| 2005-11-14 | 251 | 251 | 240 | 242 | 433,000 | 2,420 |
| 2005-11-11 | 242 | 251 | 240 | 248 | 513,000 | 2,480 |
| 2005-11-10 | 248 | 249 | 240 | 244 | 480,000 | 2,440 |
| 2005-11-09 | 253 | 254 | 249 | 249 | 441,000 | 2,490 |
| 2005-11-08 | 250 | 258 | 243 | 257 | 1,043,000 | 2,570 |
| 2005-11-07 | 246 | 249 | 245 | 249 | 312,000 | 2,490 |
| 2005-11-04 | 248 | 249 | 242 | 244 | 553,000 | 2,440 |
| 2005-11-02 | 245 | 250 | 235 | 238 | 1,262,000 | 2,380 |
| 2005-11-01 | 235 | 245 | 234 | 243 | 677,000 | 2,430 |
| 2005-10-31 | 232 | 236 | 231 | 231 | 763,000 | 2,310 |
| 2005-10-28 | 230 | 232 | 228 | 230 | 340,000 | 2,300 |
| 2005-10-27 | 226 | 233 | 225 | 231 | 1,000,000 | 2,310 |
| 2005-10-26 | 220 | 226 | 219 | 226 | 485,000 | 2,260 |
| 2005-10-25 | 219 | 220 | 217 | 218 | 356,000 | 2,180 |
| 2005-10-24 | 217 | 218 | 214 | 217 | 277,000 | 2,170 |
| 2005-10-21 | 217 | 218 | 215 | 217 | 173,000 | 2,170 |
| 2005-10-20 | 219 | 220 | 216 | 219 | 218,000 | 2,190 |
| 2005-10-19 | 220 | 221 | 218 | 219 | 233,000 | 2,190 |
| 2005-10-18 | 220 | 223 | 220 | 221 | 254,000 | 2,210 |
| 2005-10-17 | 222 | 224 | 221 | 222 | 226,000 | 2,220 |
| 2005-10-14 | 224 | 224 | 221 | 222 | 184,000 | 2,220 |
| 2005-10-13 | 225 | 226 | 223 | 225 | 169,000 | 2,250 |
| 2005-10-12 | 225 | 228 | 223 | 226 | 490,000 | 2,260 |
| 2005-10-11 | 220 | 225 | 220 | 225 | 356,000 | 2,250 |
| 2005-10-07 | 215 | 221 | 214 | 220 | 235,000 | 2,200 |
| 2005-10-06 | 218 | 221 | 216 | 217 | 408,000 | 2,170 |
| 2005-10-05 | 225 | 225 | 220 | 223 | 604,000 | 2,230 |
| 2005-10-04 | 222 | 226 | 221 | 224 | 432,000 | 2,240 |
| 2005-10-03 | 225 | 225 | 217 | 221 | 367,000 | 2,210 |
| 2005-09-30 | 226 | 228 | 224 | 224 | 745,000 | 2,240 |
| 2005-09-29 | 225 | 226 | 221 | 224 | 518,000 | 2,240 |
| 2005-09-28 | 225 | 225 | 222 | 224 | 312,000 | 2,240 |
| 2005-09-27 | 229 | 229 | 223 | 225 | 485,000 | 2,250 |
| 2005-09-26 | 222 | 231 | 220 | 226 | 1,211,000 | 2,260 |
| 2005-09-22 | 222 | 223 | 220 | 222 | 608,000 | 2,220 |
| 2005-09-21 | 222 | 225 | 221 | 223 | 1,426,000 | 2,230 |
| 2005-09-20 | 219 | 223 | 217 | 221 | 1,090,000 | 2,210 |
| 2005-09-16 | 218 | 218 | 216 | 217 | 407,000 | 2,170 |
| 2005-09-15 | 216 | 220 | 215 | 219 | 881,000 | 2,190 |
| 2005-09-14 | 213 | 217 | 213 | 215 | 670,000 | 2,150 |
| 2005-09-13 | 215 | 215 | 213 | 213 | 227,000 | 2,130 |
| 2005-09-12 | 215 | 215 | 213 | 214 | 320,000 | 2,140 |
| 2005-09-09 | 211 | 214 | 211 | 213 | 535,000 | 2,130 |
| 2005-09-08 | 214 | 215 | 211 | 212 | 514,000 | 2,120 |
| 2005-09-07 | 218 | 219 | 212 | 215 | 594,000 | 2,150 |
| 2005-09-06 | 217 | 218 | 214 | 217 | 1,395,000 | 2,170 |
| 2005-09-05 | 215 | 217 | 212 | 216 | 515,000 | 2,160 |
| 2005-09-02 | 214 | 215 | 211 | 215 | 292,000 | 2,150 |
| 2005-09-01 | 214 | 215 | 212 | 214 | 451,000 | 2,140 |
| 2005-08-31 | 211 | 213 | 207 | 213 | 726,000 | 2,130 |
| 2005-08-30 | 209 | 213 | 209 | 213 | 513,000 | 2,130 |
| 2005-08-29 | 208 | 213 | 207 | 208 | 552,000 | 2,080 |
| 2005-08-26 | 208 | 208 | 205 | 207 | 204,000 | 2,070 |
| 2005-08-25 | 213 | 213 | 208 | 209 | 296,000 | 2,090 |
| 2005-08-24 | 213 | 213 | 211 | 212 | 153,000 | 2,120 |
| 2005-08-23 | 214 | 215 | 213 | 213 | 417,000 | 2,130 |
| 2005-08-22 | 214 | 214 | 211 | 212 | 280,000 | 2,120 |
| 2005-08-19 | 214 | 215 | 213 | 213 | 272,000 | 2,130 |
| 2005-08-18 | 214 | 214 | 211 | 214 | 345,000 | 2,140 |
| 2005-08-17 | 216 | 216 | 212 | 214 | 753,000 | 2,140 |
| 2005-08-16 | 215 | 222 | 213 | 217 | 1,475,000 | 2,170 |
| 2005-08-15 | 215 | 217 | 207 | 215 | 851,000 | 2,150 |
| 2005-08-12 | 211 | 216 | 210 | 215 | 923,000 | 2,150 |
| 2005-08-11 | 212 | 212 | 209 | 210 | 725,000 | 2,100 |
| 2005-08-10 | 206 | 213 | 205 | 212 | 1,952,000 | 2,120 |
| 2005-08-09 | 204 | 206 | 203 | 206 | 358,000 | 2,060 |
| 2005-08-08 | 202 | 205 | 200 | 205 | 389,000 | 2,050 |
| 2005-08-05 | 202 | 205 | 202 | 205 | 372,000 | 2,050 |
| 2005-08-04 | 206 | 206 | 203 | 206 | 297,000 | 2,060 |
| 2005-08-03 | 206 | 206 | 204 | 206 | 367,000 | 2,060 |
| 2005-08-02 | 206 | 207 | 204 | 206 | 400,000 | 2,060 |
| 2005-08-01 | 206 | 208 | 204 | 206 | 502,000 | 2,060 |
| 2005-07-29 | 205 | 208 | 205 | 207 | 519,000 | 2,070 |
| 2005-07-28 | 204 | 207 | 203 | 207 | 884,000 | 2,070 |
| 2005-07-27 | 204 | 206 | 203 | 204 | 830,000 | 2,040 |
| 2005-07-26 | 203 | 204 | 202 | 203 | 345,000 | 2,030 |
| 2005-07-25 | 204 | 206 | 202 | 202 | 678,000 | 2,020 |
| 2005-07-22 | 201 | 202 | 200 | 202 | 496,000 | 2,020 |
| 2005-07-21 | 201 | 203 | 201 | 201 | 766,000 | 2,010 |
| 2005-07-20 | 200 | 202 | 199 | 201 | 731,000 | 2,010 |
| 2005-07-19 | 197 | 200 | 197 | 199 | 407,000 | 1,990 |
| 2005-07-15 | 197 | 198 | 197 | 198 | 271,000 | 1,980 |
| 2005-07-14 | 195 | 197 | 195 | 196 | 153,000 | 1,960 |
| 2005-07-13 | 197 | 198 | 196 | 197 | 371,000 | 1,970 |
| 2005-07-12 | 199 | 199 | 196 | 196 | 159,000 | 1,960 |
| 2005-07-11 | 199 | 199 | 195 | 198 | 246,000 | 1,980 |
| 2005-07-08 | 197 | 199 | 196 | 198 | 182,000 | 1,980 |
| 2005-07-07 | 199 | 199 | 197 | 198 | 121,000 | 1,980 |
| 2005-07-06 | 199 | 200 | 198 | 199 | 107,000 | 1,990 |
| 2005-07-05 | 201 | 201 | 198 | 200 | 139,000 | 2,000 |
| 2005-07-04 | 200 | 201 | 199 | 200 | 327,000 | 2,000 |
| 2005-07-01 | 200 | 200 | 199 | 199 | 136,000 | 1,990 |
| 2005-06-30 | 200 | 202 | 199 | 202 | 272,000 | 2,020 |
| 2005-06-29 | 201 | 201 | 199 | 201 | 175,000 | 2,010 |
| 2005-06-28 | 200 | 201 | 199 | 201 | 124,000 | 2,010 |
| 2005-06-27 | 199 | 200 | 199 | 199 | 174,000 | 1,990 |
| 2005-06-24 | 197 | 202 | 197 | 201 | 401,000 | 2,010 |
| 2005-06-23 | 203 | 203 | 200 | 202 | 327,000 | 2,020 |
| 2005-06-22 | 201 | 202 | 200 | 202 | 289,000 | 2,020 |
| 2005-06-21 | 201 | 202 | 200 | 201 | 241,000 | 2,010 |
| 2005-06-20 | 201 | 202 | 199 | 202 | 352,000 | 2,020 |
| 2005-06-17 | 200 | 201 | 199 | 201 | 209,000 | 2,010 |
| 2005-06-16 | 203 | 203 | 201 | 201 | 1,117,000 | 2,010 |
| 2005-06-15 | 196 | 200 | 195 | 200 | 757,000 | 2,000 |
| 2005-06-14 | 197 | 197 | 195 | 197 | 259,000 | 1,970 |
| 2005-06-13 | 196 | 197 | 194 | 197 | 260,000 | 1,970 |
| 2005-06-10 | 196 | 197 | 194 | 197 | 319,000 | 1,970 |
| 2005-06-09 | 197 | 197 | 194 | 194 | 205,000 | 1,940 |
| 2005-06-08 | 196 | 197 | 194 | 197 | 216,000 | 1,970 |
| 2005-06-07 | 196 | 196 | 195 | 196 | 196,000 | 1,960 |
| 2005-06-06 | 195 | 196 | 194 | 196 | 189,000 | 1,960 |
| 2005-06-03 | 198 | 198 | 194 | 196 | 219,000 | 1,960 |
| 2005-06-02 | 197 | 199 | 196 | 197 | 297,000 | 1,970 |
| 2005-06-01 | 197 | 199 | 195 | 195 | 587,000 | 1,950 |
| 2005-05-31 | 196 | 199 | 189 | 199 | 1,528,000 | 1,990 |
| 2005-05-30 | 192 | 198 | 191 | 198 | 482,000 | 1,980 |
| 2005-05-27 | 188 | 191 | 187 | 191 | 286,000 | 1,910 |
| 2005-05-26 | 186 | 189 | 186 | 189 | 401,000 | 1,890 |
| 2005-05-25 | 191 | 191 | 185 | 189 | 701,000 | 1,890 |
| 2005-05-24 | 193 | 194 | 191 | 192 | 331,000 | 1,920 |
| 2005-05-23 | 195 | 195 | 191 | 194 | 338,000 | 1,940 |
| 2005-05-20 | 195 | 195 | 192 | 195 | 236,000 | 1,950 |
| 2005-05-19 | 194 | 195 | 191 | 194 | 260,000 | 1,940 |
| 2005-05-18 | 191 | 193 | 188 | 191 | 282,000 | 1,910 |
| 2005-05-17 | 193 | 198 | 186 | 190 | 1,320,000 | 1,900 |
| 2005-05-16 | 198 | 199 | 193 | 194 | 472,000 | 1,940 |
| 2005-05-13 | 201 | 201 | 196 | 200 | 930,000 | 2,000 |
| 2005-05-12 | 204 | 204 | 201 | 203 | 352,000 | 2,030 |
| 2005-05-11 | 206 | 206 | 201 | 201 | 418,000 | 2,010 |
| 2005-05-10 | 209 | 210 | 204 | 204 | 1,012,000 | 2,040 |
| 2005-05-09 | 207 | 213 | 207 | 209 | 4,180,000 | 2,090 |
| 2005-05-06 | 202 | 204 | 201 | 202 | 671,000 | 2,020 |
| 2005-05-02 | 200 | 202 | 200 | 200 | 848,000 | 2,000 |
| 2005-04-28 | 203 | 204 | 198 | 203 | 2,208,000 | 2,030 |
| 2005-04-27 | 202 | 210 | 200 | 204 | 17,940,000 | 2,040 |
| 2005-04-26 | 197 | 199 | 195 | 197 | 591,000 | 1,970 |
| 2005-04-25 | 195 | 203 | 194 | 198 | 1,320,000 | 1,980 |
| 2005-04-22 | 196 | 197 | 194 | 197 | 492,000 | 1,970 |
| 2005-04-21 | 194 | 195 | 191 | 195 | 732,000 | 1,950 |
| 2005-04-20 | 198 | 199 | 196 | 197 | 450,000 | 1,970 |
| 2005-04-19 | 195 | 198 | 193 | 196 | 689,000 | 1,960 |
| 2005-04-18 | 190 | 198 | 190 | 198 | 1,285,000 | 1,980 |
| 2005-04-15 | 196 | 199 | 195 | 199 | 369,000 | 1,990 |
| 2005-04-14 | 201 | 201 | 194 | 201 | 1,359,000 | 2,010 |
| 2005-04-13 | 202 | 215 | 200 | 202 | 8,128,000 | 2,020 |
| 2005-04-12 | 201 | 202 | 200 | 201 | 294,000 | 2,010 |
| 2005-04-11 | 206 | 206 | 201 | 202 | 407,000 | 2,020 |
| 2005-04-08 | 205 | 205 | 203 | 204 | 142,000 | 2,040 |
| 2005-04-07 | 206 | 206 | 202 | 205 | 200,000 | 2,050 |
| 2005-04-06 | 205 | 206 | 204 | 205 | 182,000 | 2,050 |
| 2005-04-05 | 205 | 206 | 203 | 206 | 199,000 | 2,060 |
| 2005-04-04 | 203 | 206 | 201 | 206 | 204,000 | 2,060 |
| 2005-04-01 | 205 | 207 | 199 | 206 | 240,000 | 2,060 |
| 2005-03-31 | 202 | 207 | 201 | 207 | 384,000 | 2,070 |
| 2005-03-30 | 205 | 207 | 199 | 202 | 1,285,000 | 2,020 |
| 2005-03-29 | 210 | 213 | 207 | 210 | 517,000 | 2,100 |
| 2005-03-28 | 205 | 212 | 205 | 212 | 451,000 | 2,120 |
| 2005-03-25 | 215 | 215 | 209 | 212 | 770,000 | 2,120 |
| 2005-03-24 | 220 | 220 | 214 | 215 | 663,000 | 2,150 |
| 2005-03-23 | 220 | 220 | 214 | 220 | 1,145,000 | 2,200 |
| 2005-03-22 | 222 | 225 | 218 | 220 | 2,229,000 | 2,200 |
| 2005-03-18 | 213 | 227 | 213 | 220 | 5,438,000 | 2,200 |
| 2005-03-17 | 209 | 214 | 209 | 212 | 1,257,000 | 2,120 |
| 2005-03-16 | 209 | 210 | 206 | 208 | 821,000 | 2,080 |
| 2005-03-15 | 216 | 217 | 209 | 210 | 1,523,000 | 2,100 |
| 2005-03-14 | 209 | 216 | 209 | 214 | 2,137,000 | 2,140 |
| 2005-03-11 | 208 | 210 | 207 | 208 | 732,000 | 2,080 |
| 2005-03-10 | 208 | 210 | 205 | 206 | 440,000 | 2,060 |
| 2005-03-09 | 207 | 211 | 207 | 210 | 645,000 | 2,100 |
| 2005-03-08 | 210 | 210 | 207 | 208 | 636,000 | 2,080 |
| 2005-03-07 | 208 | 212 | 207 | 210 | 1,466,000 | 2,100 |
| 2005-03-04 | 207 | 208 | 204 | 207 | 741,000 | 2,070 |
| 2005-03-03 | 202 | 214 | 202 | 208 | 2,620,000 | 2,080 |
| 2005-03-02 | 200 | 206 | 199 | 205 | 2,837,000 | 2,050 |
| 2005-03-01 | 197 | 200 | 195 | 200 | 1,497,000 | 2,000 |
| 2005-02-28 | 194 | 196 | 192 | 196 | 794,000 | 1,960 |
| 2005-02-25 | 192 | 195 | 191 | 193 | 377,000 | 1,930 |
| 2005-02-24 | 188 | 191 | 187 | 191 | 226,000 | 1,910 |
| 2005-02-23 | 189 | 189 | 186 | 187 | 693,000 | 1,870 |
| 2005-02-22 | 195 | 196 | 191 | 192 | 367,000 | 1,920 |
| 2005-02-21 | 193 | 195 | 192 | 193 | 345,000 | 1,930 |
| 2005-02-18 | 191 | 196 | 190 | 194 | 816,000 | 1,940 |
| 2005-02-17 | 187 | 192 | 186 | 191 | 389,000 | 1,910 |
| 2005-02-16 | 192 | 193 | 190 | 190 | 371,000 | 1,900 |
| 2005-02-15 | 196 | 196 | 193 | 193 | 236,000 | 1,930 |
| 2005-02-14 | 197 | 198 | 194 | 196 | 431,000 | 1,960 |
| 2005-02-10 | 196 | 197 | 194 | 195 | 320,000 | 1,950 |
| 2005-02-09 | 196 | 201 | 196 | 197 | 1,209,000 | 1,970 |
| 2005-02-08 | 193 | 201 | 192 | 201 | 1,995,000 | 2,010 |
| 2005-02-07 | 193 | 195 | 192 | 194 | 602,000 | 1,940 |
| 2005-02-04 | 194 | 194 | 190 | 193 | 643,000 | 1,930 |
| 2005-02-03 | 193 | 196 | 193 | 194 | 1,190,000 | 1,940 |
| 2005-02-02 | 194 | 194 | 192 | 194 | 648,000 | 1,940 |
| 2005-02-01 | 192 | 194 | 190 | 192 | 1,046,000 | 1,920 |
| 2005-01-31 | 192 | 193 | 189 | 191 | 999,000 | 1,910 |
| 2005-01-28 | 189 | 191 | 185 | 187 | 364,000 | 1,870 |
| 2005-01-27 | 189 | 189 | 187 | 188 | 304,000 | 1,880 |
| 2005-01-26 | 190 | 193 | 187 | 189 | 1,132,000 | 1,890 |
| 2005-01-25 | 186 | 192 | 183 | 189 | 1,212,000 | 1,890 |
| 2005-01-24 | 183 | 186 | 183 | 186 | 566,000 | 1,860 |
| 2005-01-21 | 181 | 183 | 180 | 182 | 467,000 | 1,820 |
| 2005-01-20 | 181 | 183 | 180 | 183 | 446,000 | 1,830 |
| 2005-01-19 | 185 | 186 | 183 | 183 | 397,000 | 1,830 |
| 2005-01-18 | 186 | 186 | 183 | 184 | 871,000 | 1,840 |
| 2005-01-17 | 182 | 189 | 182 | 188 | 1,210,000 | 1,880 |
| 2005-01-14 | 182 | 183 | 180 | 181 | 355,000 | 1,810 |
| 2005-01-13 | 181 | 183 | 180 | 182 | 558,000 | 1,820 |
| 2005-01-12 | 183 | 183 | 180 | 181 | 499,000 | 1,810 |
| 2005-01-11 | 183 | 184 | 181 | 181 | 567,000 | 1,810 |
| 2005-01-07 | 184 | 185 | 179 | 183 | 1,558,000 | 1,830 |
| 2005-01-06 | 180 | 182 | 178 | 181 | 537,000 | 1,810 |
| 2005-01-05 | 178 | 184 | 177 | 180 | 565,000 | 1,800 |
| 2005-01-04 | 179 | 179 | 177 | 179 | 226,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
