1897 金下建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 2,770 | 2,770 | 2,750 | 2,750 | 1,500 | 2,750 |
| 2024-10-09 | 2,780 | 2,785 | 2,774 | 2,779 | 1,100 | 2,779 |
| 2024-10-08 | 2,783 | 2,790 | 2,783 | 2,790 | 300 | 2,790 |
| 2024-10-07 | 2,799 | 2,800 | 2,799 | 2,800 | 700 | 2,800 |
| 2024-10-04 | 2,775 | 2,775 | 2,775 | 2,775 | 400 | 2,775 |
| 2024-10-03 | 2,770 | 2,776 | 2,770 | 2,775 | 500 | 2,775 |
| 2024-10-02 | 2,765 | 2,765 | 2,765 | 2,765 | 100 | 2,765 |
| 2024-10-01 | 2,782 | 2,782 | 2,782 | 2,782 | 200 | 2,782 |
| 2024-09-30 | 2,780 | 2,794 | 2,780 | 2,794 | 700 | 2,794 |
| 2024-09-27 | 2,776 | 2,790 | 2,776 | 2,780 | 800 | 2,780 |
| 2024-09-26 | 2,795 | 2,795 | 2,775 | 2,775 | 500 | 2,775 |
| 2024-09-25 | 2,783 | 2,783 | 2,770 | 2,770 | 400 | 2,770 |
| 2024-09-24 | 2,795 | 2,795 | 2,776 | 2,790 | 500 | 2,790 |
| 2024-09-20 | 2,815 | 2,815 | 2,795 | 2,795 | 700 | 2,795 |
| 2024-09-19 | 2,815 | 2,815 | 2,811 | 2,815 | 400 | 2,815 |
| 2024-09-18 | - | - | - | 2,810 | - | 2,810 |
| 2024-09-17 | 2,827 | 2,827 | 2,810 | 2,810 | 300 | 2,810 |
| 2024-09-13 | - | - | - | 2,827 | - | 2,827 |
| 2024-09-12 | 2,829 | 2,829 | 2,827 | 2,827 | 300 | 2,827 |
| 2024-09-11 | - | - | - | 2,846 | - | 2,846 |
| 2024-09-10 | - | - | - | 2,846 | - | 2,846 |
| 2024-09-09 | - | - | - | 2,846 | - | 2,846 |
| 2024-09-06 | 2,846 | 2,846 | 2,846 | 2,846 | 100 | 2,846 |
| 2024-09-05 | 2,820 | 2,847 | 2,820 | 2,847 | 200 | 2,847 |
| 2024-09-04 | 2,800 | 2,800 | 2,770 | 2,770 | 600 | 2,770 |
| 2024-09-03 | 2,858 | 2,858 | 2,838 | 2,838 | 500 | 2,838 |
| 2024-09-02 | 2,858 | 2,858 | 2,858 | 2,858 | 200 | 2,858 |
| 2024-08-30 | 2,905 | 2,906 | 2,846 | 2,866 | 900 | 2,866 |
| 2024-08-29 | 2,829 | 2,830 | 2,829 | 2,830 | 400 | 2,830 |
| 2024-08-28 | 2,874 | 2,874 | 2,874 | 2,874 | 500 | 2,874 |
| 2024-08-27 | 2,860 | 2,860 | 2,860 | 2,860 | 300 | 2,860 |
| 2024-08-26 | 2,826 | 2,827 | 2,826 | 2,826 | 500 | 2,826 |
| 2024-08-23 | - | - | - | 2,826 | - | 2,826 |
| 2024-08-22 | 2,825 | 2,830 | 2,825 | 2,826 | 500 | 2,826 |
| 2024-08-21 | 2,830 | 2,830 | 2,802 | 2,802 | 200 | 2,802 |
| 2024-08-20 | 2,800 | 2,830 | 2,800 | 2,830 | 400 | 2,830 |
| 2024-08-19 | 2,828 | 2,828 | 2,828 | 2,828 | 100 | 2,828 |
| 2024-08-16 | 2,840 | 2,840 | 2,747 | 2,747 | 1,200 | 2,747 |
| 2024-08-15 | 2,764 | 2,799 | 2,749 | 2,749 | 500 | 2,749 |
| 2024-08-14 | - | - | - | 2,730 | - | 2,730 |
| 2024-08-13 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 2,730 |
| 2024-08-09 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 2,730 |
| 2024-08-08 | 2,737 | 2,737 | 2,737 | 2,737 | 900 | 2,737 |
| 2024-08-07 | 2,710 | 2,793 | 2,710 | 2,737 | 2,700 | 2,737 |
| 2024-08-06 | 2,731 | 2,767 | 2,725 | 2,760 | 600 | 2,760 |
| 2024-08-05 | 2,728 | 2,728 | 2,672 | 2,722 | 2,800 | 2,722 |
| 2024-08-02 | 2,840 | 2,840 | 2,726 | 2,778 | 1,800 | 2,778 |
| 2024-08-01 | 2,878 | 2,878 | 2,878 | 2,878 | 100 | 2,878 |
| 2024-07-31 | 2,843 | 2,878 | 2,842 | 2,878 | 700 | 2,878 |
| 2024-07-30 | - | - | - | 2,880 | - | 2,880 |
| 2024-07-29 | 2,898 | 2,899 | 2,880 | 2,880 | 3,300 | 2,880 |
| 2024-07-26 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-07-25 | 2,901 | 2,901 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-07-24 | 2,907 | 2,938 | 2,907 | 2,938 | 200 | 2,938 |
| 2024-07-23 | 2,906 | 2,940 | 2,906 | 2,940 | 600 | 2,940 |
| 2024-07-22 | 2,905 | 2,905 | 2,905 | 2,905 | 200 | 2,905 |
| 2024-07-19 | 2,905 | 2,945 | 2,905 | 2,945 | 200 | 2,945 |
| 2024-07-18 | 2,918 | 2,942 | 2,918 | 2,942 | 300 | 2,942 |
| 2024-07-17 | - | - | - | 2,899 | - | 2,899 |
| 2024-07-16 | 2,881 | 2,899 | 2,881 | 2,899 | 800 | 2,899 |
| 2024-07-12 | 2,853 | 2,929 | 2,853 | 2,929 | 300 | 2,929 |
| 2024-07-11 | 2,911 | 2,911 | 2,900 | 2,901 | 1,600 | 2,901 |
| 2024-07-10 | 2,948 | 2,948 | 2,904 | 2,904 | 400 | 2,904 |
| 2024-07-09 | 2,915 | 2,949 | 2,915 | 2,940 | 900 | 2,940 |
| 2024-07-08 | 2,930 | 2,930 | 2,915 | 2,915 | 200 | 2,915 |
| 2024-07-05 | - | - | - | 2,936 | - | 2,936 |
| 2024-07-04 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2024-07-03 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,960 |
| 2024-07-02 | - | - | - | 2,958 | - | 2,958 |
| 2024-07-01 | 2,958 | 2,958 | 2,958 | 2,958 | 200 | 2,958 |
| 2024-06-28 | 2,944 | 2,944 | 2,930 | 2,930 | 800 | 2,930 |
| 2024-06-27 | 2,977 | 2,977 | 2,959 | 2,959 | 600 | 2,959 |
| 2024-06-26 | 2,960 | 2,975 | 2,960 | 2,975 | 200 | 2,975 |
| 2024-06-25 | 2,921 | 2,949 | 2,921 | 2,949 | 200 | 2,949 |
| 2024-06-24 | 2,962 | 2,999 | 2,912 | 2,912 | 1,000 | 2,912 |
| 2024-06-21 | 2,958 | 2,967 | 2,958 | 2,967 | 400 | 2,967 |
| 2024-06-20 | - | - | - | 2,914 | - | 2,914 |
| 2024-06-19 | 2,958 | 2,958 | 2,914 | 2,914 | 500 | 2,914 |
| 2024-06-18 | 2,999 | 2,999 | 2,958 | 2,958 | 500 | 2,958 |
| 2024-06-17 | 2,955 | 3,000 | 2,955 | 2,962 | 600 | 2,962 |
| 2024-06-14 | - | - | - | 2,949 | - | 2,949 |
| 2024-06-13 | - | - | - | 2,949 | - | 2,949 |
| 2024-06-12 | 2,952 | 2,952 | 2,931 | 2,949 | 1,200 | 2,949 |
| 2024-06-11 | - | - | - | 2,931 | - | 2,931 |
| 2024-06-10 | 2,933 | 2,933 | 2,931 | 2,931 | 200 | 2,931 |
| 2024-06-07 | 2,945 | 2,945 | 2,945 | 2,945 | 200 | 2,945 |
| 2024-06-06 | 2,970 | 2,970 | 2,959 | 2,959 | 400 | 2,959 |
| 2024-06-05 | 2,944 | 2,944 | 2,940 | 2,940 | 300 | 2,940 |
| 2024-06-04 | 2,946 | 3,000 | 2,946 | 3,000 | 300 | 3,000 |
| 2024-06-03 | 2,931 | 3,100 | 2,931 | 2,946 | 1,600 | 2,946 |
| 2024-05-31 | - | - | - | 2,921 | - | 2,921 |
| 2024-05-30 | 2,962 | 2,962 | 2,900 | 2,921 | 700 | 2,921 |
| 2024-05-29 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2024-05-28 | 2,913 | 2,913 | 2,913 | 2,913 | 500 | 2,913 |
| 2024-05-27 | 2,963 | 2,963 | 2,898 | 2,921 | 800 | 2,921 |
| 2024-05-24 | - | - | - | 2,958 | - | 2,958 |
| 2024-05-23 | 2,882 | 2,958 | 2,869 | 2,958 | 500 | 2,958 |
| 2024-05-22 | 2,850 | 2,899 | 2,850 | 2,892 | 2,200 | 2,892 |
| 2024-05-21 | 2,869 | 2,870 | 2,821 | 2,870 | 1,700 | 2,870 |
| 2024-05-20 | 2,869 | 2,869 | 2,869 | 2,869 | 500 | 2,869 |
| 2024-05-17 | 2,875 | 2,875 | 2,869 | 2,869 | 200 | 2,869 |
| 2024-05-16 | 2,898 | 2,898 | 2,826 | 2,869 | 500 | 2,869 |
| 2024-05-15 | 2,948 | 2,948 | 2,948 | 2,948 | 300 | 2,948 |
| 2024-05-14 | 2,959 | 2,959 | 2,959 | 2,959 | 100 | 2,959 |
| 2024-05-13 | 2,965 | 2,965 | 2,965 | 2,965 | 100 | 2,965 |
| 2024-05-10 | 2,950 | 2,972 | 2,900 | 2,970 | 800 | 2,970 |
| 2024-05-09 | 2,950 | 2,950 | 2,940 | 2,940 | 300 | 2,940 |
| 2024-05-08 | 2,927 | 2,970 | 2,927 | 2,940 | 700 | 2,940 |
| 2024-05-07 | 2,881 | 2,929 | 2,881 | 2,929 | 400 | 2,929 |
| 2024-05-02 | 2,873 | 2,944 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2024-05-01 | 2,851 | 2,870 | 2,851 | 2,869 | 300 | 2,869 |
| 2024-04-30 | 2,875 | 2,875 | 2,830 | 2,830 | 2,700 | 2,830 |
| 2024-04-26 | 2,865 | 2,875 | 2,862 | 2,862 | 1,700 | 2,862 |
| 2024-04-25 | 2,850 | 2,865 | 2,850 | 2,865 | 900 | 2,865 |
| 2024-04-24 | 2,834 | 2,835 | 2,834 | 2,835 | 700 | 2,835 |
| 2024-04-23 | 2,821 | 2,832 | 2,821 | 2,832 | 1,700 | 2,832 |
| 2024-04-22 | 2,800 | 2,816 | 2,800 | 2,816 | 500 | 2,816 |
| 2024-04-19 | 2,800 | 2,800 | 2,750 | 2,750 | 1,500 | 2,750 |
| 2024-04-18 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2024-04-17 | 2,819 | 2,819 | 2,800 | 2,800 | 300 | 2,800 |
| 2024-04-16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2024-04-15 | 2,804 | 2,810 | 2,804 | 2,810 | 200 | 2,810 |
| 2024-04-12 | 2,802 | 2,802 | 2,802 | 2,802 | 100 | 2,802 |
| 2024-04-11 | - | - | - | 2,812 | - | 2,812 |
| 2024-04-10 | - | - | - | 2,812 | - | 2,812 |
| 2024-04-09 | - | - | - | 2,812 | - | 2,812 |
| 2024-04-08 | 2,812 | 2,812 | 2,812 | 2,812 | 1,700 | 2,812 |
| 2024-04-05 | 2,812 | 2,812 | 2,812 | 2,812 | 100 | 2,812 |
| 2024-04-04 | - | - | - | 2,812 | - | 2,812 |
| 2024-04-03 | 2,811 | 2,823 | 2,811 | 2,812 | 900 | 2,812 |
| 2024-04-02 | 2,831 | 2,831 | 2,819 | 2,819 | 300 | 2,819 |
| 2024-04-01 | 2,833 | 2,835 | 2,815 | 2,825 | 800 | 2,825 |
| 2024-03-29 | 2,832 | 2,832 | 2,807 | 2,807 | 200 | 2,807 |
| 2024-03-28 | 2,806 | 2,833 | 2,806 | 2,820 | 1,000 | 2,820 |
| 2024-03-27 | 2,830 | 2,830 | 2,818 | 2,830 | 1,800 | 2,830 |
| 2024-03-26 | 2,820 | 2,837 | 2,820 | 2,821 | 600 | 2,821 |
| 2024-03-25 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
| 2024-03-22 | 2,840 | 2,840 | 2,840 | 2,840 | 500 | 2,840 |
| 2024-03-21 | 2,853 | 2,853 | 2,816 | 2,829 | 13,200 | 2,829 |
| 2024-03-19 | 2,848 | 2,853 | 2,848 | 2,849 | 1,200 | 2,849 |
| 2024-03-18 | 2,840 | 2,849 | 2,826 | 2,835 | 1,000 | 2,835 |
| 2024-03-15 | 2,840 | 2,840 | 2,831 | 2,831 | 700 | 2,831 |
| 2024-03-14 | 2,823 | 2,831 | 2,823 | 2,831 | 1,000 | 2,831 |
| 2024-03-13 | 2,822 | 2,822 | 2,822 | 2,822 | 100 | 2,822 |
| 2024-03-12 | 2,835 | 2,835 | 2,800 | 2,806 | 800 | 2,806 |
| 2024-03-11 | 2,837 | 2,837 | 2,837 | 2,837 | 100 | 2,837 |
| 2024-03-08 | 2,835 | 2,835 | 2,811 | 2,811 | 2,000 | 2,811 |
| 2024-03-07 | 2,855 | 2,855 | 2,826 | 2,830 | 500 | 2,830 |
| 2024-03-06 | 2,841 | 2,851 | 2,800 | 2,805 | 1,800 | 2,805 |
| 2024-03-05 | 2,820 | 2,839 | 2,820 | 2,822 | 800 | 2,822 |
| 2024-03-04 | 2,851 | 2,851 | 2,820 | 2,820 | 800 | 2,820 |
| 2024-03-01 | 2,830 | 2,858 | 2,825 | 2,825 | 800 | 2,825 |
| 2024-02-29 | 2,830 | 2,840 | 2,830 | 2,840 | 600 | 2,840 |
| 2024-02-28 | 2,830 | 2,830 | 2,822 | 2,830 | 900 | 2,830 |
| 2024-02-27 | 2,829 | 2,829 | 2,829 | 2,829 | 200 | 2,829 |
| 2024-02-26 | 2,828 | 2,828 | 2,821 | 2,821 | 200 | 2,821 |
| 2024-02-22 | 2,827 | 2,827 | 2,827 | 2,827 | 300 | 2,827 |
| 2024-02-21 | 2,838 | 2,881 | 2,827 | 2,827 | 800 | 2,827 |
| 2024-02-20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 2,830 |
| 2024-02-19 | 2,813 | 2,813 | 2,813 | 2,813 | 100 | 2,813 |
| 2024-02-16 | 2,858 | 2,858 | 2,840 | 2,840 | 200 | 2,840 |
| 2024-02-15 | 2,822 | 2,825 | 2,811 | 2,811 | 1,200 | 2,811 |
| 2024-02-14 | 2,829 | 2,829 | 2,824 | 2,824 | 900 | 2,824 |
| 2024-02-13 | 2,829 | 2,829 | 2,829 | 2,829 | 200 | 2,829 |
| 2024-02-09 | 2,836 | 2,836 | 2,823 | 2,823 | 800 | 2,823 |
| 2024-02-08 | 2,981 | 3,000 | 2,836 | 2,836 | 4,600 | 2,836 |
| 2024-02-07 | 2,927 | 2,967 | 2,927 | 2,931 | 400 | 2,931 |
| 2024-02-06 | 2,989 | 2,990 | 2,931 | 2,931 | 400 | 2,931 |
| 2024-02-05 | 2,960 | 2,960 | 2,872 | 2,911 | 1,200 | 2,911 |
| 2024-02-02 | 2,855 | 3,270 | 2,855 | 2,960 | 4,200 | 2,960 |
| 2024-02-01 | 2,965 | 3,015 | 2,955 | 2,955 | 400 | 2,955 |
| 2024-01-31 | 3,020 | 3,020 | 2,964 | 2,964 | 800 | 2,964 |
| 2024-01-30 | 2,930 | 2,980 | 2,930 | 2,968 | 400 | 2,968 |
| 2024-01-29 | 2,900 | 2,906 | 2,900 | 2,906 | 1,400 | 2,906 |
| 2024-01-26 | 2,861 | 2,899 | 2,861 | 2,899 | 800 | 2,899 |
| 2024-01-25 | 2,842 | 2,842 | 2,829 | 2,829 | 300 | 2,829 |
| 2024-01-24 | 2,831 | 2,840 | 2,814 | 2,840 | 500 | 2,840 |
| 2024-01-23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2024-01-22 | 2,850 | 2,850 | 2,825 | 2,850 | 600 | 2,850 |
| 2024-01-19 | 2,830 | 2,841 | 2,830 | 2,841 | 200 | 2,841 |
| 2024-01-18 | 2,829 | 2,830 | 2,829 | 2,829 | 500 | 2,829 |
| 2024-01-17 | 2,841 | 2,841 | 2,801 | 2,801 | 400 | 2,801 |
| 2024-01-16 | 2,803 | 2,837 | 2,800 | 2,837 | 700 | 2,837 |
| 2024-01-15 | - | - | - | 2,830 | - | 2,830 |
| 2024-01-12 | - | - | - | 2,830 | - | 2,830 |
| 2024-01-11 | 2,825 | 2,830 | 2,825 | 2,830 | 300 | 2,830 |
| 2024-01-10 | 2,810 | 2,820 | 2,810 | 2,820 | 400 | 2,820 |
| 2024-01-09 | 2,814 | 2,829 | 2,810 | 2,810 | 400 | 2,810 |
| 2024-01-05 | 2,800 | 2,810 | 2,800 | 2,810 | 200 | 2,810 |
| 2024-01-04 | 2,800 | 2,830 | 2,800 | 2,800 | 600 | 2,800 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
