1897 金下建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,800 | 2,800 | 2,752 | 2,752 | 200 | 2,752 |
| 2025-07-11 | 2,800 | 2,800 | 2,785 | 2,785 | 400 | 2,785 |
| 2025-07-10 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2025-07-09 | 2,740 | 2,799 | 2,740 | 2,799 | 400 | 2,799 |
| 2025-07-08 | 2,780 | 2,780 | 2,732 | 2,732 | 200 | 2,732 |
| 2025-07-07 | 2,797 | 2,797 | 2,782 | 2,782 | 700 | 2,782 |
| 2025-07-04 | - | - | - | 2,800 | - | 2,800 |
| 2025-07-03 | - | - | - | 2,800 | - | 2,800 |
| 2025-07-02 | - | - | - | 2,800 | - | 2,800 |
| 2025-07-01 | - | - | - | 2,800 | - | 2,800 |
| 2025-06-30 | 2,799 | 2,800 | 2,799 | 2,800 | 1,800 | 2,800 |
| 2025-06-27 | - | - | - | 2,770 | - | 2,770 |
| 2025-06-26 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 2,770 |
| 2025-06-25 | 2,766 | 2,766 | 2,765 | 2,765 | 200 | 2,765 |
| 2025-06-24 | 2,767 | 2,767 | 2,767 | 2,767 | 200 | 2,767 |
| 2025-06-23 | 2,780 | 2,780 | 2,733 | 2,733 | 200 | 2,733 |
| 2025-06-20 | 2,755 | 2,755 | 2,730 | 2,735 | 1,200 | 2,735 |
| 2025-06-19 | 2,747 | 2,747 | 2,747 | 2,747 | 100 | 2,747 |
| 2025-06-18 | 2,714 | 2,795 | 2,714 | 2,747 | 1,200 | 2,747 |
| 2025-06-17 | 2,729 | 2,733 | 2,729 | 2,733 | 300 | 2,733 |
| 2025-06-16 | 2,720 | 2,720 | 2,702 | 2,702 | 1,500 | 2,702 |
| 2025-06-13 | 2,701 | 2,701 | 2,701 | 2,701 | 200 | 2,701 |
| 2025-06-12 | 2,703 | 2,703 | 2,703 | 2,703 | 100 | 2,703 |
| 2025-06-11 | 2,684 | 2,720 | 2,684 | 2,693 | 600 | 2,693 |
| 2025-06-10 | 2,720 | 2,720 | 2,684 | 2,684 | 300 | 2,684 |
| 2025-06-09 | 2,698 | 2,700 | 2,688 | 2,689 | 1,100 | 2,689 |
| 2025-06-06 | 2,720 | 2,720 | 2,702 | 2,702 | 400 | 2,702 |
| 2025-06-05 | 2,720 | 2,720 | 2,720 | 2,720 | 900 | 2,720 |
| 2025-06-04 | 2,691 | 2,711 | 2,691 | 2,711 | 400 | 2,711 |
| 2025-06-03 | 2,692 | 2,692 | 2,692 | 2,692 | 100 | 2,692 |
| 2025-06-02 | 2,695 | 2,695 | 2,695 | 2,695 | 100 | 2,695 |
| 2025-05-30 | 2,691 | 2,693 | 2,670 | 2,685 | 900 | 2,685 |
| 2025-05-29 | 2,685 | 2,685 | 2,685 | 2,685 | 200 | 2,685 |
| 2025-05-28 | 2,683 | 2,685 | 2,673 | 2,685 | 1,900 | 2,685 |
| 2025-05-27 | 2,680 | 2,694 | 2,671 | 2,685 | 500 | 2,685 |
| 2025-05-26 | - | - | - | 2,685 | - | 2,685 |
| 2025-05-23 | 2,680 | 2,691 | 2,670 | 2,685 | 2,100 | 2,685 |
| 2025-05-22 | 2,680 | 2,680 | 2,680 | 2,680 | 300 | 2,680 |
| 2025-05-21 | 2,694 | 2,699 | 2,680 | 2,680 | 800 | 2,680 |
| 2025-05-20 | 2,687 | 2,687 | 2,687 | 2,687 | 100 | 2,687 |
| 2025-05-19 | 2,700 | 2,718 | 2,680 | 2,681 | 4,600 | 2,681 |
| 2025-05-16 | 2,750 | 2,751 | 2,750 | 2,750 | 500 | 2,750 |
| 2025-05-15 | 2,674 | 2,849 | 2,674 | 2,749 | 7,100 | 2,749 |
| 2025-05-14 | 2,735 | 2,735 | 2,685 | 2,686 | 1,100 | 2,686 |
| 2025-05-13 | 2,785 | 2,785 | 2,735 | 2,735 | 200 | 2,735 |
| 2025-05-12 | - | - | - | 2,748 | - | 2,748 |
| 2025-05-09 | 2,700 | 2,760 | 2,700 | 2,748 | 3,400 | 2,748 |
| 2025-05-08 | - | - | - | 2,664 | - | 2,664 |
| 2025-05-07 | 2,687 | 2,687 | 2,661 | 2,664 | 700 | 2,664 |
| 2025-05-02 | 2,751 | 2,751 | 2,655 | 2,660 | 2,300 | 2,660 |
| 2025-05-01 | 2,701 | 2,701 | 2,701 | 2,701 | 1,300 | 2,701 |
| 2025-04-30 | 2,706 | 2,706 | 2,701 | 2,701 | 200 | 2,701 |
| 2025-04-28 | 2,783 | 2,783 | 2,706 | 2,706 | 2,100 | 2,706 |
| 2025-04-25 | 2,755 | 2,902 | 2,740 | 2,740 | 8,100 | 2,740 |
| 2025-04-24 | 2,703 | 2,753 | 2,703 | 2,753 | 200 | 2,753 |
| 2025-04-23 | 2,700 | 2,749 | 2,700 | 2,749 | 400 | 2,749 |
| 2025-04-22 | 2,650 | 2,700 | 2,650 | 2,700 | 2,800 | 2,700 |
| 2025-04-21 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2025-04-18 | - | - | - | 2,662 | - | 2,662 |
| 2025-04-17 | 2,661 | 2,709 | 2,661 | 2,662 | 300 | 2,662 |
| 2025-04-16 | 2,735 | 2,735 | 2,698 | 2,698 | 600 | 2,698 |
| 2025-04-15 | 2,685 | 2,785 | 2,680 | 2,735 | 900 | 2,735 |
| 2025-04-14 | 2,701 | 2,735 | 2,701 | 2,735 | 500 | 2,735 |
| 2025-04-11 | 2,651 | 2,651 | 2,651 | 2,651 | 100 | 2,651 |
| 2025-04-10 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 2,720 |
| 2025-04-09 | 2,654 | 2,654 | 2,650 | 2,652 | 1,000 | 2,652 |
| 2025-04-08 | 2,645 | 2,679 | 2,606 | 2,679 | 400 | 2,679 |
| 2025-04-07 | 2,695 | 2,695 | 2,562 | 2,595 | 1,900 | 2,595 |
| 2025-04-04 | 2,764 | 2,764 | 2,711 | 2,711 | 700 | 2,711 |
| 2025-04-03 | 2,751 | 2,751 | 2,711 | 2,727 | 400 | 2,727 |
| 2025-04-02 | 2,812 | 2,812 | 2,762 | 2,762 | 300 | 2,762 |
| 2025-04-01 | 2,812 | 2,812 | 2,812 | 2,812 | 300 | 2,812 |
| 2025-03-31 | 2,802 | 2,802 | 2,762 | 2,762 | 1,200 | 2,762 |
| 2025-03-28 | 2,810 | 2,815 | 2,810 | 2,815 | 700 | 2,815 |
| 2025-03-27 | 2,792 | 2,800 | 2,792 | 2,800 | 700 | 2,800 |
| 2025-03-26 | 2,830 | 2,839 | 2,830 | 2,839 | 400 | 2,839 |
| 2025-03-25 | 2,810 | 2,820 | 2,810 | 2,820 | 1,500 | 2,820 |
| 2025-03-24 | 2,790 | 2,810 | 2,790 | 2,810 | 600 | 2,810 |
| 2025-03-21 | - | - | - | 2,760 | - | 2,760 |
| 2025-03-19 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2025-03-18 | 2,807 | 2,807 | 2,807 | 2,807 | 100 | 2,807 |
| 2025-03-17 | 2,820 | 2,820 | 2,820 | 2,820 | 300 | 2,820 |
| 2025-03-14 | - | - | - | 2,770 | - | 2,770 |
| 2025-03-13 | 2,777 | 2,777 | 2,770 | 2,770 | 300 | 2,770 |
| 2025-03-12 | - | - | - | 2,810 | - | 2,810 |
| 2025-03-11 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 2,810 |
| 2025-03-10 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
| 2025-03-07 | 2,811 | 2,811 | 2,811 | 2,811 | 100 | 2,811 |
| 2025-03-06 | 2,850 | 2,850 | 2,815 | 2,815 | 200 | 2,815 |
| 2025-03-05 | 2,851 | 2,851 | 2,851 | 2,851 | 100 | 2,851 |
| 2025-03-04 | - | - | - | 2,851 | - | 2,851 |
| 2025-03-03 | - | - | - | 2,851 | - | 2,851 |
| 2025-02-28 | 2,874 | 2,874 | 2,851 | 2,851 | 600 | 2,851 |
| 2025-02-27 | 2,805 | 2,805 | 2,805 | 2,805 | 100 | 2,805 |
| 2025-02-26 | 2,808 | 2,808 | 2,801 | 2,801 | 700 | 2,801 |
| 2025-02-25 | 2,914 | 2,914 | 2,821 | 2,821 | 1,100 | 2,821 |
| 2025-02-21 | 2,940 | 2,949 | 2,921 | 2,921 | 700 | 2,921 |
| 2025-02-20 | 2,880 | 2,895 | 2,851 | 2,895 | 1,700 | 2,895 |
| 2025-02-19 | 2,880 | 2,884 | 2,880 | 2,884 | 300 | 2,884 |
| 2025-02-18 | 2,880 | 2,880 | 2,880 | 2,880 | 700 | 2,880 |
| 2025-02-17 | 2,802 | 2,880 | 2,802 | 2,880 | 500 | 2,880 |
| 2025-02-14 | 2,802 | 2,846 | 2,802 | 2,802 | 1,000 | 2,802 |
| 2025-02-13 | 2,869 | 2,869 | 2,805 | 2,845 | 1,600 | 2,845 |
| 2025-02-12 | 2,890 | 2,890 | 2,870 | 2,870 | 1,100 | 2,870 |
| 2025-02-10 | 2,800 | 2,900 | 2,800 | 2,890 | 3,900 | 2,890 |
| 2025-02-07 | 2,801 | 2,900 | 2,689 | 2,690 | 3,100 | 2,690 |
| 2025-02-06 | 2,794 | 2,801 | 2,794 | 2,801 | 400 | 2,801 |
| 2025-02-05 | 2,793 | 2,794 | 2,754 | 2,794 | 2,300 | 2,794 |
| 2025-02-04 | 2,782 | 2,800 | 2,782 | 2,797 | 1,000 | 2,797 |
| 2025-02-03 | 2,740 | 2,833 | 2,736 | 2,782 | 4,700 | 2,782 |
| 2025-01-31 | 2,730 | 2,730 | 2,721 | 2,721 | 200 | 2,721 |
| 2025-01-30 | 2,700 | 2,710 | 2,687 | 2,710 | 400 | 2,710 |
| 2025-01-29 | 2,695 | 2,700 | 2,695 | 2,700 | 1,100 | 2,700 |
| 2025-01-28 | 2,678 | 2,699 | 2,678 | 2,699 | 1,600 | 2,699 |
| 2025-01-27 | 2,650 | 2,667 | 2,640 | 2,667 | 3,400 | 2,667 |
| 2025-01-24 | - | - | - | 2,644 | - | 2,644 |
| 2025-01-23 | 2,644 | 2,644 | 2,644 | 2,644 | 27,500 | 2,644 |
| 2025-01-22 | 2,632 | 2,644 | 2,632 | 2,644 | 600 | 2,644 |
| 2025-01-21 | 2,644 | 2,644 | 2,632 | 2,632 | 200 | 2,632 |
| 2025-01-20 | 2,632 | 2,635 | 2,632 | 2,635 | 200 | 2,635 |
| 2025-01-17 | 2,600 | 2,644 | 2,591 | 2,644 | 3,300 | 2,644 |
| 2025-01-16 | 2,653 | 2,653 | 2,650 | 2,650 | 300 | 2,650 |
| 2025-01-15 | 2,651 | 2,651 | 2,650 | 2,651 | 400 | 2,651 |
| 2025-01-14 | 2,658 | 2,658 | 2,658 | 2,658 | 100 | 2,658 |
| 2025-01-10 | 2,656 | 2,656 | 2,656 | 2,656 | 1,200 | 2,656 |
| 2025-01-09 | - | - | - | 2,680 | - | 2,680 |
| 2025-01-08 | 2,678 | 2,680 | 2,678 | 2,680 | 200 | 2,680 |
| 2025-01-07 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 2,680 |
| 2025-01-06 | 2,666 | 2,680 | 2,656 | 2,672 | 1,200 | 2,672 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株