1815 鉄建建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 121 | 118 | 120 | 225,000 | 1,200 |
| 2007-12-27 | 122 | 123 | 120 | 123 | 340,000 | 1,230 |
| 2007-12-26 | 123 | 125 | 120 | 120 | 428,000 | 1,200 |
| 2007-12-25 | 119 | 120 | 115 | 116 | 255,000 | 1,160 |
| 2007-12-21 | 115 | 119 | 115 | 119 | 408,000 | 1,190 |
| 2007-12-20 | 120 | 120 | 112 | 114 | 364,000 | 1,140 |
| 2007-12-19 | 123 | 123 | 120 | 121 | 257,000 | 1,210 |
| 2007-12-18 | 120 | 123 | 120 | 123 | 391,000 | 1,230 |
| 2007-12-17 | 129 | 130 | 123 | 123 | 297,000 | 1,230 |
| 2007-12-14 | 132 | 132 | 129 | 130 | 429,000 | 1,300 |
| 2007-12-13 | 130 | 131 | 128 | 128 | 200,000 | 1,280 |
| 2007-12-12 | 130 | 132 | 129 | 131 | 317,000 | 1,310 |
| 2007-12-11 | 132 | 132 | 129 | 130 | 212,000 | 1,300 |
| 2007-12-10 | 132 | 133 | 130 | 132 | 187,000 | 1,320 |
| 2007-12-07 | 132 | 133 | 131 | 131 | 256,000 | 1,310 |
| 2007-12-06 | 135 | 135 | 130 | 132 | 326,000 | 1,320 |
| 2007-12-05 | 130 | 134 | 128 | 133 | 260,000 | 1,330 |
| 2007-12-04 | 133 | 133 | 129 | 129 | 381,000 | 1,290 |
| 2007-12-03 | 139 | 145 | 132 | 132 | 430,000 | 1,320 |
| 2007-11-30 | 134 | 137 | 132 | 137 | 260,000 | 1,370 |
| 2007-11-29 | 135 | 135 | 133 | 135 | 274,000 | 1,350 |
| 2007-11-28 | 135 | 135 | 132 | 135 | 160,000 | 1,350 |
| 2007-11-27 | 131 | 135 | 129 | 135 | 243,000 | 1,350 |
| 2007-11-26 | 135 | 136 | 134 | 136 | 99,000 | 1,360 |
| 2007-11-22 | 139 | 139 | 134 | 136 | 238,000 | 1,360 |
| 2007-11-21 | 132 | 136 | 132 | 134 | 191,000 | 1,340 |
| 2007-11-20 | 133 | 137 | 128 | 132 | 213,000 | 1,320 |
| 2007-11-19 | 138 | 139 | 134 | 136 | 96,000 | 1,360 |
| 2007-11-16 | 142 | 142 | 139 | 140 | 77,000 | 1,400 |
| 2007-11-15 | 143 | 143 | 141 | 142 | 92,000 | 1,420 |
| 2007-11-14 | 141 | 141 | 138 | 140 | 233,000 | 1,400 |
| 2007-11-13 | 133 | 138 | 132 | 138 | 162,000 | 1,380 |
| 2007-11-12 | 135 | 137 | 133 | 136 | 209,000 | 1,360 |
| 2007-11-09 | 144 | 144 | 140 | 140 | 183,000 | 1,400 |
| 2007-11-08 | 142 | 144 | 141 | 142 | 224,000 | 1,420 |
| 2007-11-07 | 152 | 154 | 145 | 145 | 381,000 | 1,450 |
| 2007-11-06 | 145 | 147 | 143 | 145 | 163,000 | 1,450 |
| 2007-11-05 | 145 | 148 | 145 | 145 | 264,000 | 1,450 |
| 2007-11-02 | 151 | 152 | 150 | 150 | 172,000 | 1,500 |
| 2007-11-01 | 153 | 154 | 150 | 154 | 294,000 | 1,540 |
| 2007-10-31 | 157 | 157 | 151 | 151 | 484,000 | 1,510 |
| 2007-10-30 | 154 | 159 | 151 | 157 | 487,000 | 1,570 |
| 2007-10-29 | 157 | 157 | 153 | 153 | 212,000 | 1,530 |
| 2007-10-26 | 157 | 158 | 154 | 156 | 371,000 | 1,560 |
| 2007-10-25 | 168 | 171 | 162 | 162 | 202,000 | 1,620 |
| 2007-10-24 | 163 | 165 | 162 | 164 | 125,000 | 1,640 |
| 2007-10-23 | 163 | 166 | 163 | 163 | 119,000 | 1,630 |
| 2007-10-22 | 162 | 165 | 160 | 162 | 274,000 | 1,620 |
| 2007-10-19 | 169 | 169 | 166 | 166 | 209,000 | 1,660 |
| 2007-10-18 | 168 | 171 | 167 | 169 | 204,000 | 1,690 |
| 2007-10-17 | 173 | 173 | 168 | 170 | 456,000 | 1,700 |
| 2007-10-16 | 178 | 179 | 170 | 175 | 848,000 | 1,750 |
| 2007-10-15 | 180 | 181 | 178 | 180 | 115,000 | 1,800 |
| 2007-10-12 | 182 | 182 | 179 | 179 | 178,000 | 1,790 |
| 2007-10-11 | 180 | 182 | 177 | 182 | 302,000 | 1,820 |
| 2007-10-10 | 178 | 179 | 177 | 178 | 98,000 | 1,780 |
| 2007-10-09 | 176 | 180 | 176 | 178 | 142,000 | 1,780 |
| 2007-10-05 | 178 | 180 | 176 | 176 | 225,000 | 1,760 |
| 2007-10-04 | 176 | 180 | 176 | 178 | 91,000 | 1,780 |
| 2007-10-03 | 176 | 179 | 176 | 179 | 75,000 | 1,790 |
| 2007-10-02 | 179 | 179 | 176 | 177 | 127,000 | 1,770 |
| 2007-10-01 | 178 | 180 | 174 | 176 | 240,000 | 1,760 |
| 2007-09-28 | 181 | 182 | 178 | 180 | 340,000 | 1,800 |
| 2007-09-27 | 182 | 182 | 177 | 181 | 588,000 | 1,810 |
| 2007-09-26 | 172 | 184 | 171 | 179 | 397,000 | 1,790 |
| 2007-09-25 | 172 | 172 | 168 | 172 | 258,000 | 1,720 |
| 2007-09-21 | 168 | 169 | 165 | 169 | 230,000 | 1,690 |
| 2007-09-20 | 171 | 171 | 169 | 170 | 196,000 | 1,700 |
| 2007-09-19 | 168 | 172 | 168 | 170 | 252,000 | 1,700 |
| 2007-09-18 | 173 | 173 | 166 | 167 | 691,000 | 1,670 |
| 2007-09-14 | 172 | 175 | 170 | 174 | 557,000 | 1,740 |
| 2007-09-13 | 175 | 175 | 170 | 174 | 415,000 | 1,740 |
| 2007-09-12 | 169 | 178 | 167 | 177 | 1,015,000 | 1,770 |
| 2007-09-11 | 170 | 170 | 165 | 169 | 336,000 | 1,690 |
| 2007-09-10 | 170 | 170 | 164 | 169 | 644,000 | 1,690 |
| 2007-09-07 | 170 | 172 | 169 | 172 | 182,000 | 1,720 |
| 2007-09-06 | 168 | 170 | 168 | 170 | 236,000 | 1,700 |
| 2007-09-05 | 173 | 174 | 169 | 173 | 574,000 | 1,730 |
| 2007-09-04 | 168 | 175 | 165 | 174 | 758,000 | 1,740 |
| 2007-09-03 | 167 | 169 | 164 | 168 | 287,000 | 1,680 |
| 2007-08-31 | 165 | 168 | 164 | 168 | 396,000 | 1,680 |
| 2007-08-30 | 159 | 168 | 159 | 166 | 845,000 | 1,660 |
| 2007-08-29 | 156 | 159 | 156 | 159 | 278,000 | 1,590 |
| 2007-08-28 | 158 | 160 | 158 | 160 | 82,000 | 1,600 |
| 2007-08-27 | 158 | 160 | 157 | 158 | 197,000 | 1,580 |
| 2007-08-24 | 157 | 158 | 155 | 158 | 262,000 | 1,580 |
| 2007-08-23 | 155 | 157 | 153 | 157 | 190,000 | 1,570 |
| 2007-08-22 | 150 | 154 | 150 | 154 | 152,000 | 1,540 |
| 2007-08-21 | 150 | 153 | 149 | 152 | 123,000 | 1,520 |
| 2007-08-20 | 152 | 153 | 148 | 152 | 266,000 | 1,520 |
| 2007-08-17 | 155 | 156 | 149 | 153 | 313,000 | 1,530 |
| 2007-08-16 | 153 | 156 | 151 | 155 | 314,000 | 1,550 |
| 2007-08-15 | 156 | 157 | 153 | 156 | 345,000 | 1,560 |
| 2007-08-14 | 159 | 159 | 156 | 159 | 213,000 | 1,590 |
| 2007-08-13 | 153 | 159 | 153 | 159 | 265,000 | 1,590 |
| 2007-08-10 | 156 | 156 | 153 | 154 | 351,000 | 1,540 |
| 2007-08-09 | 152 | 162 | 152 | 157 | 708,000 | 1,570 |
| 2007-08-08 | 151 | 153 | 149 | 151 | 181,000 | 1,510 |
| 2007-08-07 | 156 | 156 | 152 | 153 | 114,000 | 1,530 |
| 2007-08-06 | 152 | 156 | 152 | 156 | 133,000 | 1,560 |
| 2007-08-03 | 152 | 154 | 152 | 154 | 58,000 | 1,540 |
| 2007-08-02 | 153 | 155 | 152 | 153 | 106,000 | 1,530 |
| 2007-08-01 | 157 | 157 | 153 | 153 | 149,000 | 1,530 |
| 2007-07-31 | 152 | 158 | 151 | 158 | 212,000 | 1,580 |
| 2007-07-30 | 147 | 153 | 147 | 153 | 110,000 | 1,530 |
| 2007-07-27 | 148 | 152 | 148 | 152 | 245,000 | 1,520 |
| 2007-07-26 | 155 | 156 | 152 | 152 | 232,000 | 1,520 |
| 2007-07-25 | 156 | 157 | 155 | 157 | 152,000 | 1,570 |
| 2007-07-24 | 155 | 158 | 155 | 158 | 232,000 | 1,580 |
| 2007-07-23 | 157 | 157 | 155 | 157 | 148,000 | 1,570 |
| 2007-07-20 | 157 | 158 | 153 | 158 | 470,000 | 1,580 |
| 2007-07-19 | 159 | 159 | 156 | 157 | 225,000 | 1,570 |
| 2007-07-18 | 160 | 162 | 156 | 158 | 387,000 | 1,580 |
| 2007-07-17 | 166 | 167 | 159 | 161 | 1,611,000 | 1,610 |
| 2007-07-13 | 157 | 157 | 155 | 156 | 88,000 | 1,560 |
| 2007-07-12 | 156 | 157 | 152 | 154 | 370,000 | 1,540 |
| 2007-07-11 | 158 | 158 | 156 | 156 | 305,000 | 1,560 |
| 2007-07-10 | 159 | 160 | 157 | 160 | 135,000 | 1,600 |
| 2007-07-09 | 159 | 159 | 157 | 158 | 101,000 | 1,580 |
| 2007-07-06 | 159 | 159 | 158 | 158 | 78,000 | 1,580 |
| 2007-07-05 | 158 | 160 | 158 | 159 | 156,000 | 1,590 |
| 2007-07-04 | 160 | 160 | 158 | 159 | 179,000 | 1,590 |
| 2007-07-03 | 161 | 161 | 158 | 160 | 176,000 | 1,600 |
| 2007-07-02 | 159 | 162 | 159 | 161 | 186,000 | 1,610 |
| 2007-06-29 | 159 | 161 | 158 | 160 | 338,000 | 1,600 |
| 2007-06-28 | 157 | 159 | 157 | 159 | 199,000 | 1,590 |
| 2007-06-27 | 159 | 159 | 155 | 158 | 302,000 | 1,580 |
| 2007-06-26 | 159 | 159 | 156 | 159 | 329,000 | 1,590 |
| 2007-06-25 | 159 | 161 | 157 | 159 | 463,000 | 1,590 |
| 2007-06-22 | 161 | 161 | 158 | 160 | 220,000 | 1,600 |
| 2007-06-21 | 160 | 161 | 159 | 161 | 468,000 | 1,610 |
| 2007-06-20 | 163 | 163 | 160 | 160 | 280,000 | 1,600 |
| 2007-06-19 | 163 | 163 | 161 | 161 | 317,000 | 1,610 |
| 2007-06-18 | 164 | 165 | 162 | 163 | 593,000 | 1,630 |
| 2007-06-15 | 164 | 165 | 160 | 163 | 981,000 | 1,630 |
| 2007-06-14 | 159 | 177 | 159 | 163 | 6,829,000 | 1,630 |
| 2007-06-13 | 155 | 159 | 155 | 159 | 227,000 | 1,590 |
| 2007-06-12 | 161 | 161 | 157 | 159 | 253,000 | 1,590 |
| 2007-06-11 | 163 | 165 | 161 | 161 | 231,000 | 1,610 |
| 2007-06-08 | 162 | 163 | 158 | 161 | 470,000 | 1,610 |
| 2007-06-07 | 160 | 163 | 160 | 163 | 424,000 | 1,630 |
| 2007-06-06 | 154 | 165 | 154 | 165 | 735,000 | 1,650 |
| 2007-06-05 | 155 | 156 | 153 | 155 | 215,000 | 1,550 |
| 2007-06-04 | 154 | 155 | 153 | 155 | 163,000 | 1,550 |
| 2007-06-01 | 152 | 153 | 152 | 152 | 120,000 | 1,520 |
| 2007-05-31 | 149 | 153 | 148 | 153 | 206,000 | 1,530 |
| 2007-05-30 | 150 | 151 | 147 | 148 | 120,000 | 1,480 |
| 2007-05-29 | 150 | 151 | 150 | 150 | 65,000 | 1,500 |
| 2007-05-28 | 150 | 151 | 150 | 150 | 65,000 | 1,500 |
| 2007-05-25 | 153 | 153 | 151 | 151 | 145,000 | 1,510 |
| 2007-05-24 | 152 | 154 | 152 | 152 | 169,000 | 1,520 |
| 2007-05-23 | 154 | 155 | 152 | 152 | 344,000 | 1,520 |
| 2007-05-22 | 149 | 153 | 147 | 153 | 246,000 | 1,530 |
| 2007-05-21 | 144 | 149 | 144 | 149 | 225,000 | 1,490 |
| 2007-05-18 | 148 | 149 | 144 | 147 | 396,000 | 1,470 |
| 2007-05-17 | 150 | 150 | 148 | 149 | 117,000 | 1,490 |
| 2007-05-16 | 151 | 151 | 148 | 149 | 227,000 | 1,490 |
| 2007-05-15 | 155 | 155 | 152 | 152 | 249,000 | 1,520 |
| 2007-05-14 | 156 | 157 | 155 | 156 | 295,000 | 1,560 |
| 2007-05-11 | 157 | 158 | 155 | 156 | 380,000 | 1,560 |
| 2007-05-10 | 156 | 162 | 156 | 160 | 542,000 | 1,600 |
| 2007-05-09 | 155 | 157 | 155 | 157 | 198,000 | 1,570 |
| 2007-05-08 | 155 | 155 | 154 | 154 | 90,000 | 1,540 |
| 2007-05-07 | 154 | 155 | 151 | 154 | 252,000 | 1,540 |
| 2007-05-02 | 151 | 154 | 150 | 152 | 141,000 | 1,520 |
| 2007-05-01 | 154 | 155 | 150 | 151 | 174,000 | 1,510 |
| 2007-04-27 | 150 | 153 | 150 | 153 | 351,000 | 1,530 |
| 2007-04-26 | 149 | 151 | 149 | 150 | 197,000 | 1,500 |
| 2007-04-25 | 151 | 151 | 148 | 148 | 258,000 | 1,480 |
| 2007-04-24 | 148 | 150 | 147 | 150 | 347,000 | 1,500 |
| 2007-04-23 | 151 | 152 | 145 | 145 | 367,000 | 1,450 |
| 2007-04-20 | 151 | 152 | 150 | 151 | 199,000 | 1,510 |
| 2007-04-19 | 154 | 155 | 151 | 152 | 136,000 | 1,520 |
| 2007-04-18 | 154 | 155 | 153 | 155 | 137,000 | 1,550 |
| 2007-04-17 | 154 | 155 | 153 | 153 | 275,000 | 1,530 |
| 2007-04-16 | 153 | 156 | 153 | 154 | 189,000 | 1,540 |
| 2007-04-13 | 155 | 156 | 152 | 154 | 261,000 | 1,540 |
| 2007-04-12 | 157 | 157 | 151 | 156 | 398,000 | 1,560 |
| 2007-04-11 | 160 | 160 | 157 | 157 | 305,000 | 1,570 |
| 2007-04-10 | 158 | 158 | 155 | 158 | 343,000 | 1,580 |
| 2007-04-09 | 152 | 160 | 151 | 158 | 623,000 | 1,580 |
| 2007-04-06 | 152 | 154 | 151 | 152 | 328,000 | 1,520 |
| 2007-04-05 | 148 | 153 | 148 | 151 | 275,000 | 1,510 |
| 2007-04-04 | 150 | 156 | 148 | 152 | 577,000 | 1,520 |
| 2007-04-03 | 147 | 149 | 147 | 148 | 431,000 | 1,480 |
| 2007-04-02 | 147 | 148 | 145 | 146 | 379,000 | 1,460 |
| 2007-03-30 | 146 | 147 | 144 | 146 | 276,000 | 1,460 |
| 2007-03-29 | 144 | 145 | 140 | 145 | 600,000 | 1,450 |
| 2007-03-28 | 144 | 146 | 143 | 144 | 315,000 | 1,440 |
| 2007-03-27 | 145 | 147 | 144 | 145 | 185,000 | 1,450 |
| 2007-03-26 | 149 | 149 | 146 | 146 | 181,000 | 1,460 |
| 2007-03-23 | 149 | 149 | 144 | 148 | 863,000 | 1,480 |
| 2007-03-22 | 146 | 149 | 145 | 148 | 742,000 | 1,480 |
| 2007-03-20 | 152 | 152 | 150 | 150 | 218,000 | 1,500 |
| 2007-03-19 | 153 | 153 | 151 | 151 | 157,000 | 1,510 |
| 2007-03-16 | 155 | 155 | 151 | 153 | 347,000 | 1,530 |
| 2007-03-15 | 155 | 155 | 153 | 154 | 339,000 | 1,540 |
| 2007-03-14 | 157 | 157 | 152 | 154 | 657,000 | 1,540 |
| 2007-03-13 | 160 | 161 | 158 | 158 | 246,000 | 1,580 |
| 2007-03-12 | 158 | 160 | 158 | 159 | 149,000 | 1,590 |
| 2007-03-09 | 159 | 160 | 156 | 156 | 462,000 | 1,560 |
| 2007-03-08 | 156 | 159 | 156 | 159 | 178,000 | 1,590 |
| 2007-03-07 | 159 | 159 | 156 | 156 | 215,000 | 1,560 |
| 2007-03-06 | 152 | 160 | 152 | 159 | 285,000 | 1,590 |
| 2007-03-05 | 160 | 162 | 153 | 154 | 558,000 | 1,540 |
| 2007-03-02 | 159 | 163 | 159 | 163 | 601,000 | 1,630 |
| 2007-03-01 | 162 | 163 | 159 | 161 | 788,000 | 1,610 |
| 2007-02-28 | 149 | 162 | 149 | 162 | 706,000 | 1,620 |
| 2007-02-27 | 174 | 174 | 166 | 169 | 394,000 | 1,690 |
| 2007-02-26 | 176 | 177 | 172 | 175 | 1,158,000 | 1,750 |
| 2007-02-23 | 165 | 175 | 162 | 168 | 2,603,000 | 1,680 |
| 2007-02-22 | 155 | 161 | 155 | 160 | 788,000 | 1,600 |
| 2007-02-21 | 154 | 155 | 154 | 155 | 136,000 | 1,550 |
| 2007-02-20 | 155 | 155 | 153 | 154 | 154,000 | 1,540 |
| 2007-02-19 | 155 | 155 | 153 | 155 | 66,000 | 1,550 |
| 2007-02-16 | 155 | 155 | 153 | 154 | 187,000 | 1,540 |
| 2007-02-15 | 156 | 156 | 154 | 155 | 151,000 | 1,550 |
| 2007-02-14 | 155 | 156 | 155 | 155 | 180,000 | 1,550 |
| 2007-02-13 | 157 | 157 | 155 | 155 | 118,000 | 1,550 |
| 2007-02-09 | 154 | 155 | 153 | 155 | 185,000 | 1,550 |
| 2007-02-08 | 157 | 157 | 152 | 154 | 344,000 | 1,540 |
| 2007-02-07 | 156 | 158 | 155 | 156 | 288,000 | 1,560 |
| 2007-02-06 | 155 | 157 | 154 | 156 | 402,000 | 1,560 |
| 2007-02-05 | 156 | 156 | 154 | 155 | 406,000 | 1,550 |
| 2007-02-02 | 154 | 156 | 154 | 154 | 169,000 | 1,540 |
| 2007-02-01 | 152 | 156 | 152 | 155 | 304,000 | 1,550 |
| 2007-01-31 | 156 | 156 | 153 | 153 | 893,000 | 1,530 |
| 2007-01-30 | 157 | 159 | 154 | 155 | 404,000 | 1,550 |
| 2007-01-29 | 154 | 156 | 153 | 155 | 215,000 | 1,550 |
| 2007-01-26 | 154 | 156 | 153 | 156 | 210,000 | 1,560 |
| 2007-01-25 | 160 | 160 | 154 | 155 | 596,000 | 1,550 |
| 2007-01-24 | 157 | 159 | 157 | 158 | 334,000 | 1,580 |
| 2007-01-23 | 157 | 159 | 157 | 158 | 392,000 | 1,580 |
| 2007-01-22 | 162 | 162 | 158 | 159 | 365,000 | 1,590 |
| 2007-01-19 | 160 | 162 | 159 | 161 | 638,000 | 1,610 |
| 2007-01-18 | 159 | 161 | 159 | 159 | 427,000 | 1,590 |
| 2007-01-17 | 159 | 161 | 157 | 159 | 531,000 | 1,590 |
| 2007-01-16 | 156 | 159 | 156 | 159 | 445,000 | 1,590 |
| 2007-01-15 | 159 | 159 | 156 | 157 | 282,000 | 1,570 |
| 2007-01-12 | 160 | 160 | 158 | 159 | 178,000 | 1,590 |
| 2007-01-11 | 158 | 163 | 156 | 160 | 1,535,000 | 1,600 |
| 2007-01-10 | 158 | 158 | 156 | 156 | 288,000 | 1,560 |
| 2007-01-09 | 155 | 159 | 155 | 158 | 341,000 | 1,580 |
| 2007-01-05 | 157 | 159 | 156 | 157 | 321,000 | 1,570 |
| 2007-01-04 | 159 | 160 | 158 | 159 | 184,000 | 1,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
