1815 鉄建建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 158 | 160 | 157 | 160 | 550,000 | 1,600 |
| 2006-12-28 | 160 | 160 | 158 | 160 | 546,000 | 1,600 |
| 2006-12-27 | 160 | 162 | 158 | 161 | 1,214,000 | 1,610 |
| 2006-12-26 | 156 | 161 | 155 | 161 | 2,505,000 | 1,610 |
| 2006-12-25 | 153 | 157 | 151 | 157 | 1,980,000 | 1,570 |
| 2006-12-22 | 144 | 150 | 144 | 150 | 1,000,000 | 1,500 |
| 2006-12-21 | 146 | 147 | 144 | 145 | 357,000 | 1,450 |
| 2006-12-20 | 144 | 148 | 144 | 148 | 572,000 | 1,480 |
| 2006-12-19 | 143 | 147 | 142 | 147 | 515,000 | 1,470 |
| 2006-12-18 | 142 | 147 | 142 | 146 | 675,000 | 1,460 |
| 2006-12-15 | 141 | 143 | 140 | 140 | 602,000 | 1,400 |
| 2006-12-14 | 141 | 143 | 140 | 143 | 615,000 | 1,430 |
| 2006-12-13 | 145 | 145 | 142 | 143 | 634,000 | 1,430 |
| 2006-12-12 | 148 | 148 | 145 | 146 | 641,000 | 1,460 |
| 2006-12-11 | 147 | 149 | 147 | 149 | 433,000 | 1,490 |
| 2006-12-08 | 148 | 149 | 146 | 149 | 484,000 | 1,490 |
| 2006-12-07 | 150 | 151 | 148 | 149 | 324,000 | 1,490 |
| 2006-12-06 | 152 | 152 | 149 | 149 | 543,000 | 1,490 |
| 2006-12-05 | 151 | 151 | 149 | 151 | 293,000 | 1,510 |
| 2006-12-04 | 150 | 153 | 148 | 153 | 516,000 | 1,530 |
| 2006-12-01 | 153 | 154 | 151 | 152 | 502,000 | 1,520 |
| 2006-11-30 | 155 | 158 | 153 | 157 | 1,411,000 | 1,570 |
| 2006-11-29 | 143 | 156 | 143 | 154 | 1,066,000 | 1,540 |
| 2006-11-28 | 140 | 142 | 139 | 142 | 390,000 | 1,420 |
| 2006-11-27 | 137 | 142 | 137 | 141 | 445,000 | 1,410 |
| 2006-11-24 | 142 | 143 | 134 | 142 | 858,000 | 1,420 |
| 2006-11-22 | 133 | 142 | 130 | 142 | 1,329,000 | 1,420 |
| 2006-11-21 | 142 | 145 | 136 | 136 | 814,000 | 1,360 |
| 2006-11-20 | 153 | 153 | 143 | 145 | 776,000 | 1,450 |
| 2006-11-17 | 154 | 155 | 147 | 151 | 1,202,000 | 1,510 |
| 2006-11-16 | 163 | 163 | 155 | 159 | 918,000 | 1,590 |
| 2006-11-15 | 169 | 169 | 163 | 165 | 456,000 | 1,650 |
| 2006-11-14 | 166 | 172 | 166 | 169 | 1,081,000 | 1,690 |
| 2006-11-13 | 171 | 173 | 165 | 165 | 756,000 | 1,650 |
| 2006-11-10 | 173 | 176 | 173 | 176 | 618,000 | 1,760 |
| 2006-11-09 | 178 | 179 | 175 | 176 | 315,000 | 1,760 |
| 2006-11-08 | 184 | 185 | 179 | 180 | 595,000 | 1,800 |
| 2006-11-07 | 185 | 188 | 181 | 188 | 742,000 | 1,880 |
| 2006-11-06 | 183 | 186 | 183 | 184 | 297,000 | 1,840 |
| 2006-11-02 | 186 | 187 | 184 | 186 | 447,000 | 1,860 |
| 2006-11-01 | 191 | 191 | 187 | 189 | 476,000 | 1,890 |
| 2006-10-31 | 187 | 193 | 186 | 192 | 741,000 | 1,920 |
| 2006-10-30 | 185 | 190 | 181 | 189 | 748,000 | 1,890 |
| 2006-10-27 | 188 | 188 | 182 | 184 | 677,000 | 1,840 |
| 2006-10-26 | 193 | 193 | 183 | 186 | 1,311,000 | 1,860 |
| 2006-10-25 | 200 | 203 | 192 | 192 | 3,526,000 | 1,920 |
| 2006-10-24 | 219 | 219 | 215 | 215 | 354,000 | 2,150 |
| 2006-10-23 | 212 | 216 | 211 | 216 | 172,000 | 2,160 |
| 2006-10-20 | 210 | 211 | 209 | 211 | 132,000 | 2,110 |
| 2006-10-19 | 210 | 212 | 209 | 211 | 218,000 | 2,110 |
| 2006-10-18 | 211 | 211 | 209 | 211 | 110,000 | 2,110 |
| 2006-10-17 | 215 | 215 | 211 | 212 | 164,000 | 2,120 |
| 2006-10-16 | 213 | 217 | 213 | 215 | 265,000 | 2,150 |
| 2006-10-13 | 212 | 212 | 209 | 212 | 246,000 | 2,120 |
| 2006-10-12 | 208 | 212 | 206 | 210 | 293,000 | 2,100 |
| 2006-10-11 | 216 | 216 | 207 | 213 | 335,000 | 2,130 |
| 2006-10-10 | 217 | 217 | 214 | 216 | 205,000 | 2,160 |
| 2006-10-06 | 223 | 223 | 218 | 219 | 188,000 | 2,190 |
| 2006-10-05 | 220 | 224 | 217 | 222 | 258,000 | 2,220 |
| 2006-10-04 | 223 | 223 | 219 | 220 | 159,000 | 2,200 |
| 2006-10-03 | 225 | 225 | 221 | 223 | 155,000 | 2,230 |
| 2006-10-02 | 230 | 230 | 226 | 226 | 161,000 | 2,260 |
| 2006-09-29 | 225 | 230 | 224 | 230 | 687,000 | 2,300 |
| 2006-09-28 | 218 | 225 | 216 | 224 | 371,000 | 2,240 |
| 2006-09-27 | 212 | 218 | 212 | 218 | 151,000 | 2,180 |
| 2006-09-26 | 212 | 213 | 210 | 213 | 183,000 | 2,130 |
| 2006-09-25 | 213 | 213 | 209 | 213 | 194,000 | 2,130 |
| 2006-09-22 | 209 | 212 | 209 | 212 | 117,000 | 2,120 |
| 2006-09-21 | 209 | 210 | 209 | 210 | 124,000 | 2,100 |
| 2006-09-20 | 211 | 211 | 207 | 210 | 150,000 | 2,100 |
| 2006-09-19 | 211 | 212 | 210 | 212 | 115,000 | 2,120 |
| 2006-09-15 | 208 | 211 | 206 | 211 | 158,000 | 2,110 |
| 2006-09-14 | 208 | 210 | 207 | 210 | 214,000 | 2,100 |
| 2006-09-13 | 215 | 216 | 210 | 210 | 202,000 | 2,100 |
| 2006-09-12 | 215 | 217 | 213 | 215 | 213,000 | 2,150 |
| 2006-09-11 | 219 | 219 | 216 | 216 | 188,000 | 2,160 |
| 2006-09-08 | 216 | 220 | 215 | 220 | 478,000 | 2,200 |
| 2006-09-07 | 215 | 218 | 215 | 218 | 267,000 | 2,180 |
| 2006-09-06 | 223 | 224 | 221 | 222 | 283,000 | 2,220 |
| 2006-09-05 | 225 | 226 | 224 | 225 | 134,000 | 2,250 |
| 2006-09-04 | 225 | 228 | 224 | 226 | 161,000 | 2,260 |
| 2006-09-01 | 222 | 224 | 219 | 224 | 225,000 | 2,240 |
| 2006-08-31 | 217 | 225 | 215 | 225 | 445,000 | 2,250 |
| 2006-08-30 | 213 | 216 | 212 | 216 | 179,000 | 2,160 |
| 2006-08-29 | 211 | 213 | 210 | 213 | 91,000 | 2,130 |
| 2006-08-28 | 214 | 214 | 204 | 209 | 863,000 | 2,090 |
| 2006-08-25 | 215 | 215 | 213 | 214 | 121,000 | 2,140 |
| 2006-08-24 | 215 | 215 | 214 | 214 | 203,000 | 2,140 |
| 2006-08-23 | 215 | 218 | 215 | 218 | 76,000 | 2,180 |
| 2006-08-22 | 216 | 218 | 214 | 217 | 126,000 | 2,170 |
| 2006-08-21 | 219 | 219 | 214 | 216 | 239,000 | 2,160 |
| 2006-08-18 | 219 | 219 | 216 | 219 | 231,000 | 2,190 |
| 2006-08-17 | 220 | 222 | 217 | 218 | 389,000 | 2,180 |
| 2006-08-16 | 208 | 220 | 207 | 219 | 580,000 | 2,190 |
| 2006-08-15 | 207 | 207 | 204 | 206 | 242,000 | 2,060 |
| 2006-08-14 | 200 | 210 | 200 | 208 | 179,000 | 2,080 |
| 2006-08-11 | 204 | 205 | 203 | 203 | 229,000 | 2,030 |
| 2006-08-10 | 202 | 204 | 200 | 204 | 252,000 | 2,040 |
| 2006-08-09 | 198 | 203 | 198 | 203 | 257,000 | 2,030 |
| 2006-08-08 | 197 | 199 | 194 | 198 | 173,000 | 1,980 |
| 2006-08-07 | 200 | 200 | 191 | 197 | 335,000 | 1,970 |
| 2006-08-04 | 196 | 200 | 196 | 200 | 188,000 | 2,000 |
| 2006-08-03 | 193 | 205 | 193 | 198 | 258,000 | 1,980 |
| 2006-08-02 | 188 | 195 | 188 | 195 | 187,000 | 1,950 |
| 2006-08-01 | 191 | 195 | 191 | 193 | 130,000 | 1,930 |
| 2006-07-31 | 188 | 196 | 186 | 195 | 378,000 | 1,950 |
| 2006-07-28 | 182 | 187 | 177 | 187 | 555,000 | 1,870 |
| 2006-07-27 | 182 | 187 | 176 | 187 | 328,000 | 1,870 |
| 2006-07-26 | 182 | 185 | 178 | 181 | 133,000 | 1,810 |
| 2006-07-25 | 189 | 189 | 180 | 182 | 237,000 | 1,820 |
| 2006-07-24 | 177 | 180 | 177 | 179 | 154,000 | 1,790 |
| 2006-07-21 | 177 | 181 | 177 | 181 | 241,000 | 1,810 |
| 2006-07-20 | 178 | 182 | 176 | 182 | 371,000 | 1,820 |
| 2006-07-19 | 175 | 180 | 172 | 173 | 479,000 | 1,730 |
| 2006-07-18 | 186 | 186 | 175 | 177 | 394,000 | 1,770 |
| 2006-07-14 | 192 | 194 | 188 | 189 | 244,000 | 1,890 |
| 2006-07-13 | 186 | 196 | 186 | 192 | 463,000 | 1,920 |
| 2006-07-12 | 196 | 197 | 186 | 191 | 292,000 | 1,910 |
| 2006-07-11 | 199 | 199 | 196 | 197 | 167,000 | 1,970 |
| 2006-07-10 | 196 | 198 | 194 | 198 | 163,000 | 1,980 |
| 2006-07-07 | 200 | 200 | 197 | 198 | 237,000 | 1,980 |
| 2006-07-06 | 201 | 202 | 199 | 200 | 342,000 | 2,000 |
| 2006-07-05 | 203 | 204 | 201 | 202 | 332,000 | 2,020 |
| 2006-07-04 | 201 | 204 | 201 | 204 | 438,000 | 2,040 |
| 2006-07-03 | 199 | 202 | 198 | 199 | 394,000 | 1,990 |
| 2006-06-30 | 199 | 199 | 195 | 197 | 252,000 | 1,970 |
| 2006-06-29 | 195 | 197 | 195 | 196 | 140,000 | 1,960 |
| 2006-06-28 | 195 | 197 | 193 | 196 | 136,000 | 1,960 |
| 2006-06-27 | 197 | 198 | 195 | 198 | 80,000 | 1,980 |
| 2006-06-26 | 196 | 197 | 194 | 196 | 96,000 | 1,960 |
| 2006-06-23 | 200 | 200 | 194 | 196 | 208,000 | 1,960 |
| 2006-06-22 | 195 | 199 | 195 | 199 | 191,000 | 1,990 |
| 2006-06-21 | 196 | 199 | 190 | 193 | 376,000 | 1,930 |
| 2006-06-20 | 200 | 200 | 193 | 197 | 224,000 | 1,970 |
| 2006-06-19 | 205 | 205 | 197 | 200 | 272,000 | 2,000 |
| 2006-06-16 | 201 | 204 | 199 | 202 | 571,000 | 2,020 |
| 2006-06-15 | 196 | 198 | 194 | 198 | 380,000 | 1,980 |
| 2006-06-14 | 190 | 198 | 190 | 195 | 432,000 | 1,950 |
| 2006-06-13 | 198 | 200 | 194 | 194 | 575,000 | 1,940 |
| 2006-06-12 | 195 | 204 | 193 | 203 | 581,000 | 2,030 |
| 2006-06-09 | 195 | 203 | 186 | 195 | 1,571,000 | 1,950 |
| 2006-06-08 | 202 | 207 | 198 | 199 | 768,000 | 1,990 |
| 2006-06-07 | 218 | 218 | 211 | 211 | 227,000 | 2,110 |
| 2006-06-06 | 216 | 218 | 215 | 218 | 136,000 | 2,180 |
| 2006-06-05 | 221 | 221 | 215 | 219 | 312,000 | 2,190 |
| 2006-06-02 | 219 | 220 | 212 | 220 | 554,000 | 2,200 |
| 2006-06-01 | 225 | 228 | 220 | 221 | 323,000 | 2,210 |
| 2006-05-31 | 220 | 228 | 217 | 228 | 487,000 | 2,280 |
| 2006-05-30 | 220 | 224 | 218 | 222 | 281,000 | 2,220 |
| 2006-05-29 | 228 | 228 | 221 | 224 | 323,000 | 2,240 |
| 2006-05-26 | 223 | 227 | 221 | 224 | 358,000 | 2,240 |
| 2006-05-25 | 226 | 226 | 216 | 221 | 462,000 | 2,210 |
| 2006-05-24 | 224 | 226 | 215 | 222 | 813,000 | 2,220 |
| 2006-05-23 | 230 | 232 | 223 | 225 | 614,000 | 2,250 |
| 2006-05-22 | 239 | 241 | 231 | 232 | 343,000 | 2,320 |
| 2006-05-19 | 238 | 239 | 235 | 238 | 408,000 | 2,380 |
| 2006-05-18 | 242 | 242 | 238 | 241 | 266,000 | 2,410 |
| 2006-05-17 | 244 | 245 | 241 | 245 | 544,000 | 2,450 |
| 2006-05-16 | 248 | 249 | 242 | 244 | 414,000 | 2,440 |
| 2006-05-15 | 248 | 249 | 246 | 249 | 296,000 | 2,490 |
| 2006-05-12 | 249 | 249 | 246 | 249 | 399,000 | 2,490 |
| 2006-05-11 | 253 | 254 | 246 | 251 | 839,000 | 2,510 |
| 2006-05-10 | 253 | 254 | 249 | 254 | 708,000 | 2,540 |
| 2006-05-09 | 251 | 255 | 248 | 252 | 494,000 | 2,520 |
| 2006-05-08 | 255 | 255 | 249 | 250 | 493,000 | 2,500 |
| 2006-05-02 | 250 | 254 | 249 | 254 | 260,000 | 2,540 |
| 2006-05-01 | 255 | 258 | 250 | 250 | 362,000 | 2,500 |
| 2006-04-28 | 253 | 256 | 247 | 256 | 788,000 | 2,560 |
| 2006-04-27 | 246 | 254 | 245 | 254 | 392,000 | 2,540 |
| 2006-04-26 | 254 | 254 | 244 | 247 | 846,000 | 2,470 |
| 2006-04-25 | 255 | 255 | 250 | 254 | 957,000 | 2,540 |
| 2006-04-24 | 246 | 248 | 242 | 248 | 701,000 | 2,480 |
| 2006-04-21 | 250 | 251 | 248 | 250 | 339,000 | 2,500 |
| 2006-04-20 | 251 | 251 | 248 | 250 | 392,000 | 2,500 |
| 2006-04-19 | 257 | 257 | 252 | 252 | 258,000 | 2,520 |
| 2006-04-18 | 251 | 256 | 250 | 255 | 460,000 | 2,550 |
| 2006-04-17 | 256 | 256 | 251 | 255 | 413,000 | 2,550 |
| 2006-04-14 | 259 | 259 | 255 | 256 | 284,000 | 2,560 |
| 2006-04-13 | 258 | 260 | 257 | 257 | 379,000 | 2,570 |
| 2006-04-12 | 261 | 261 | 257 | 257 | 794,000 | 2,570 |
| 2006-04-11 | 265 | 265 | 261 | 262 | 387,000 | 2,620 |
| 2006-04-10 | 268 | 268 | 264 | 265 | 466,000 | 2,650 |
| 2006-04-07 | 267 | 268 | 265 | 267 | 441,000 | 2,670 |
| 2006-04-06 | 271 | 273 | 265 | 267 | 691,000 | 2,670 |
| 2006-04-05 | 272 | 275 | 271 | 272 | 444,000 | 2,720 |
| 2006-04-04 | 271 | 275 | 271 | 273 | 416,000 | 2,730 |
| 2006-04-03 | 271 | 272 | 269 | 271 | 336,000 | 2,710 |
| 2006-03-31 | 273 | 274 | 270 | 270 | 352,000 | 2,700 |
| 2006-03-30 | 272 | 274 | 269 | 274 | 467,000 | 2,740 |
| 2006-03-29 | 270 | 271 | 268 | 271 | 344,000 | 2,710 |
| 2006-03-28 | 268 | 271 | 268 | 269 | 99,000 | 2,690 |
| 2006-03-27 | 270 | 272 | 268 | 270 | 294,000 | 2,700 |
| 2006-03-24 | 269 | 270 | 267 | 269 | 213,000 | 2,690 |
| 2006-03-23 | 270 | 272 | 264 | 267 | 602,000 | 2,670 |
| 2006-03-22 | 271 | 271 | 267 | 268 | 330,000 | 2,680 |
| 2006-03-20 | 271 | 271 | 267 | 270 | 326,000 | 2,700 |
| 2006-03-17 | 268 | 268 | 265 | 268 | 247,000 | 2,680 |
| 2006-03-16 | 268 | 268 | 262 | 268 | 412,000 | 2,680 |
| 2006-03-15 | 273 | 273 | 263 | 267 | 1,225,000 | 2,670 |
| 2006-03-14 | 278 | 278 | 269 | 274 | 669,000 | 2,740 |
| 2006-03-13 | 282 | 283 | 275 | 278 | 524,000 | 2,780 |
| 2006-03-10 | 277 | 278 | 265 | 275 | 1,053,000 | 2,750 |
| 2006-03-09 | 274 | 287 | 273 | 275 | 514,000 | 2,750 |
| 2006-03-08 | 275 | 276 | 272 | 273 | 263,000 | 2,730 |
| 2006-03-07 | 278 | 281 | 273 | 280 | 291,000 | 2,800 |
| 2006-03-06 | 286 | 288 | 272 | 281 | 550,000 | 2,810 |
| 2006-03-03 | 286 | 287 | 276 | 281 | 458,000 | 2,810 |
| 2006-03-02 | 296 | 296 | 287 | 287 | 473,000 | 2,870 |
| 2006-03-01 | 299 | 303 | 294 | 295 | 338,000 | 2,950 |
| 2006-02-28 | 300 | 311 | 296 | 310 | 766,000 | 3,100 |
| 2006-02-27 | 291 | 298 | 291 | 298 | 496,000 | 2,980 |
| 2006-02-24 | 297 | 300 | 292 | 296 | 142,000 | 2,960 |
| 2006-02-23 | 283 | 295 | 283 | 294 | 231,000 | 2,940 |
| 2006-02-22 | 278 | 283 | 275 | 283 | 287,000 | 2,830 |
| 2006-02-21 | 267 | 280 | 267 | 280 | 351,000 | 2,800 |
| 2006-02-20 | 273 | 275 | 267 | 271 | 484,000 | 2,710 |
| 2006-02-17 | 275 | 284 | 271 | 282 | 781,000 | 2,820 |
| 2006-02-16 | 285 | 288 | 277 | 280 | 323,000 | 2,800 |
| 2006-02-15 | 289 | 293 | 284 | 286 | 303,000 | 2,860 |
| 2006-02-14 | 282 | 289 | 275 | 289 | 574,000 | 2,890 |
| 2006-02-13 | 295 | 296 | 284 | 288 | 566,000 | 2,880 |
| 2006-02-10 | 296 | 296 | 289 | 295 | 404,000 | 2,950 |
| 2006-02-09 | 297 | 301 | 295 | 297 | 280,000 | 2,970 |
| 2006-02-08 | 298 | 302 | 295 | 299 | 351,000 | 2,990 |
| 2006-02-07 | 300 | 300 | 296 | 299 | 137,000 | 2,990 |
| 2006-02-06 | 293 | 300 | 293 | 299 | 445,000 | 2,990 |
| 2006-02-03 | 300 | 301 | 296 | 298 | 487,000 | 2,980 |
| 2006-02-02 | 305 | 307 | 302 | 305 | 432,000 | 3,050 |
| 2006-02-01 | 307 | 308 | 301 | 307 | 862,000 | 3,070 |
| 2006-01-31 | 303 | 317 | 301 | 312 | 1,769,000 | 3,120 |
| 2006-01-30 | 284 | 307 | 281 | 303 | 1,839,000 | 3,030 |
| 2006-01-27 | 285 | 285 | 279 | 284 | 393,000 | 2,840 |
| 2006-01-26 | 274 | 283 | 274 | 281 | 296,000 | 2,810 |
| 2006-01-25 | 276 | 277 | 273 | 276 | 195,000 | 2,760 |
| 2006-01-24 | 272 | 274 | 270 | 273 | 150,000 | 2,730 |
| 2006-01-23 | 274 | 278 | 268 | 268 | 401,000 | 2,680 |
| 2006-01-20 | 275 | 286 | 273 | 275 | 488,000 | 2,750 |
| 2006-01-19 | 251 | 283 | 251 | 274 | 493,000 | 2,740 |
| 2006-01-18 | 269 | 269 | 251 | 261 | 1,000,000 | 2,610 |
| 2006-01-17 | 280 | 283 | 270 | 274 | 736,000 | 2,740 |
| 2006-01-16 | 278 | 286 | 278 | 283 | 639,000 | 2,830 |
| 2006-01-13 | 273 | 279 | 273 | 278 | 315,000 | 2,780 |
| 2006-01-12 | 270 | 276 | 269 | 275 | 430,000 | 2,750 |
| 2006-01-11 | 273 | 273 | 266 | 270 | 374,000 | 2,700 |
| 2006-01-10 | 278 | 280 | 272 | 272 | 362,000 | 2,720 |
| 2006-01-06 | 269 | 280 | 268 | 273 | 1,079,000 | 2,730 |
| 2006-01-05 | 266 | 270 | 266 | 268 | 246,000 | 2,680 |
| 2006-01-04 | 270 | 270 | 264 | 265 | 223,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
