1897 金下建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,721	2,721	2,711	2,711	500	2,711
2023-03-30	2,720	2,720	2,720	2,720	200	2,720
2023-03-29	2,720	2,735	2,720	2,735	400	2,735
2023-03-28	2,761	2,761	2,761	2,761	1,100	2,761
2023-03-27	2,740	2,767	2,709	2,767	600	2,767
2023-03-24	2,752	2,772	2,723	2,732	5,300	2,732
2023-03-23	2,769	2,769	2,751	2,751	300	2,751
2023-03-22	2,769	2,769	2,769	2,769	100	2,769
2023-03-20	2,769	2,769	2,719	2,719	300	2,719
2023-03-17	2,769	2,769	2,769	2,769	100	2,769
2023-03-16	2,720	2,744	2,720	2,744	200	2,744
2023-03-15	2,730	2,730	2,720	2,720	300	2,720
2023-03-14	2,730	2,730	2,730	2,730	200	2,730
2023-03-13	2,823	2,823	2,751	2,751	900	2,751
2023-03-10	-	-	-	2,820	-	2,820
2023-03-09	2,820	2,820	2,820	2,820	300	2,820
2023-03-08	2,755	2,786	2,752	2,770	1,400	2,770
2023-03-07	2,830	2,830	2,780	2,780	1,600	2,780
2023-03-06	-	-	-	2,748	-	2,748
2023-03-03	2,798	2,798	2,748	2,748	500	2,748
2023-03-02	2,740	2,791	2,740	2,791	500	2,791
2023-03-01	2,790	2,790	2,790	2,790	300	2,790
2023-02-28	2,866	2,866	2,767	2,767	700	2,767
2023-02-27	2,766	2,766	2,766	2,766	100	2,766
2023-02-24	2,800	2,816	2,766	2,816	400	2,816
2023-02-22	2,727	2,778	2,727	2,776	600	2,776
2023-02-21	2,780	2,780	2,777	2,777	200	2,777
2023-02-20	2,756	2,789	2,710	2,789	700	2,789
2023-02-17	2,784	2,784	2,755	2,755	200	2,755
2023-02-16	2,836	2,836	2,836	2,836	100	2,836
2023-02-15	2,746	2,746	2,736	2,736	200	2,736
2023-02-14	2,850	2,850	2,770	2,770	400	2,770
2023-02-13	-	-	-	2,800	-	2,800
2023-02-10	2,884	2,905	2,755	2,800	3,300	2,800
2023-02-09	2,834	2,834	2,834	2,834	100	2,834
2023-02-08	2,884	2,884	2,884	2,884	100	2,884
2023-02-07	2,880	2,880	2,800	2,834	700	2,834
2023-02-06	-	-	-	2,880	-	2,880
2023-02-03	2,952	2,975	2,880	2,880	1,900	2,880
2023-02-02	2,802	2,802	2,802	2,802	100	2,802
2023-02-01	2,842	2,842	2,840	2,840	200	2,840
2023-01-31	-	-	-	2,892	-	2,892
2023-01-30	2,890	2,892	2,890	2,892	500	2,892
2023-01-27	2,890	2,890	2,890	2,890	100	2,890
2023-01-26	2,818	2,838	2,818	2,838	200	2,838
2023-01-25	2,818	2,818	2,818	2,818	300	2,818
2023-01-24	2,820	2,847	2,820	2,847	200	2,847
2023-01-23	2,825	2,880	2,781	2,869	700	2,869
2023-01-20	2,813	2,813	2,813	2,813	200	2,813
2023-01-19	2,805	2,805	2,805	2,805	100	2,805
2023-01-18	2,900	2,920	2,855	2,855	1,800	2,855
2023-01-17	-	-	-	2,710	-	2,710
2023-01-16	2,780	2,780	2,710	2,710	300	2,710
2023-01-13	-	-	-	2,800	-	2,800
2023-01-12	-	-	-	2,800	-	2,800
2023-01-11	2,830	2,830	2,800	2,800	600	2,800
2023-01-10	-	-	-	2,880	-	2,880
2023-01-06	-	-	-	2,880	-	2,880
2023-01-05	2,880	2,880	2,880	2,880	100	2,880
2023-01-04	-	-	-	2,880	-	2,880

分割・併合履歴： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株