1897 金下建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19---3,535-3,535
2021-04-16---3,535-3,535
2021-04-15---3,535-3,535
2021-04-143,5353,5353,5353,5352003,535
2021-04-13---3,570-3,570
2021-04-123,5503,5703,5503,5701,0003,570
2021-04-093,5703,5703,5703,5701003,570
2021-04-08---3,570-3,570
2021-04-07---3,570-3,570
2021-04-06---3,570-3,570
2021-04-053,5203,5703,5203,5707003,570
2021-04-023,6553,6553,6553,6552003,655
2021-04-013,5153,5153,5153,5151003,515
2021-03-31---3,550-3,550
2021-03-303,5503,5503,5503,5501003,550
2021-03-293,6353,6353,6053,6055003,605
2021-03-26---3,525-3,525
2021-03-25---3,525-3,525
2021-03-243,5253,5253,5253,5253003,525
2021-03-233,5153,5853,5153,5854003,585
2021-03-22---3,520-3,520
2021-03-193,5453,5453,5203,5203003,520
2021-03-183,6153,6153,6153,6151003,615
2021-03-17---3,545-3,545
2021-03-16---3,545-3,545
2021-03-15---3,545-3,545
2021-03-12---3,545-3,545
2021-03-11---3,545-3,545
2021-03-10---3,545-3,545
2021-03-09---3,545-3,545
2021-03-083,6203,6203,5453,5453003,545
2021-03-05---3,550-3,550
2021-03-043,5453,5503,5453,5501,2003,550
2021-03-033,4553,8053,4553,5402,8003,540
2021-03-023,4653,5653,4653,5652,1003,565
2021-03-013,4703,5003,4653,4652,3003,465
2021-02-263,4003,4003,4003,4001003,400
2021-02-253,4003,4103,4003,4106003,410
2021-02-243,4053,4103,4003,4001,4003,400
2021-02-22---3,460-3,460
2021-02-193,5103,5103,4603,4601,5003,460
2021-02-183,5203,5503,5003,5503003,550
2021-02-173,4053,4503,4003,4509003,450
2021-02-163,5003,5703,4153,4501,4003,450
2021-02-153,3503,5003,3503,5003,8003,500
2021-02-123,3903,3903,3853,3855003,385
2021-02-103,4003,4003,2503,3203,1003,320
2021-02-093,4003,4003,3503,3501,0003,350
2021-02-083,4403,4403,3703,3803003,380
2021-02-053,3853,3853,3803,3803003,380
2021-02-043,3853,3853,3853,3851003,385
2021-02-033,4003,4503,3653,3659003,365
2021-02-023,4003,4053,4003,4003003,400
2021-02-013,3853,3853,3853,3853003,385
2021-01-293,3553,3953,3553,3954003,395
2021-01-283,4003,4103,3553,3556003,355
2021-01-273,4053,4103,4053,4102003,410
2021-01-26---3,405-3,405
2021-01-253,3303,4503,3303,4051,8003,405
2021-01-223,4053,4153,4003,4007003,400
2021-01-213,4553,4553,4103,4101,0003,410
2021-01-203,4503,4603,4503,4605003,460
2021-01-193,5203,5203,4103,4702,3003,470
2021-01-183,5203,5203,5203,5201003,520
2021-01-15---3,535-3,535
2021-01-143,5303,5403,5303,5353003,535
2021-01-133,6003,6053,4403,5309003,530
2021-01-123,6153,6153,6103,6153003,615
2021-01-083,6203,6203,6203,6201003,620
2021-01-073,6003,6503,6003,6502003,650
2021-01-063,6503,6503,6453,6507003,650
2021-01-053,6503,6503,6503,6501003,650
2021-01-04---3,700-3,700

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