1897 金下建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-243,1453,1903,1453,1902003,190
2022-06-23---3,190-3,190
2022-06-22---3,190-3,190
2022-06-213,1903,1903,1903,1901003,190
2022-06-203,2553,2553,2553,2552003,255
2022-06-173,1903,1903,1903,1901003,190
2022-06-16---3,290-3,290
2022-06-153,2903,2903,2903,2902003,290
2022-06-14---3,160-3,160
2022-06-13---3,160-3,160
2022-06-103,1603,1603,1603,1606003,160
2022-06-093,2003,2053,2003,2053003,205
2022-06-08---3,250-3,250
2022-06-073,2853,3503,2503,2505003,250
2022-06-06---3,285-3,285
2022-06-03---3,285-3,285
2022-06-02---3,285-3,285
2022-06-01---3,285-3,285
2022-05-313,2303,2903,2303,2856003,285
2022-05-303,3203,3203,2303,2307003,230
2022-05-273,3003,3203,2353,2652,6003,265
2022-05-263,1453,2503,1453,2403,3003,240
2022-05-25---3,285-3,285
2022-05-243,3053,3453,2853,2855003,285
2022-05-23---3,280-3,280
2022-05-20---3,280-3,280
2022-05-193,2803,2803,2803,2802003,280
2022-05-183,3003,3303,3003,3302003,330
2022-05-173,2403,3003,2403,3002003,300
2022-05-16---3,340-3,340
2022-05-13---3,340-3,340
2022-05-123,2703,3403,2703,3402003,340
2022-05-113,3303,3303,3303,3301003,330
2022-05-103,1853,4003,1853,2601,0003,260
2022-05-093,1853,1853,1853,1851003,185
2022-05-063,2303,2303,2303,2302003,230
2022-05-023,2553,3103,2503,2904003,290
2022-04-283,3053,3053,2753,2751,6003,275
2022-04-273,3003,3753,2703,3756003,375
2022-04-263,3353,3703,3003,3709003,370
2022-04-253,2803,4053,2803,4054003,405
2022-04-22---3,320-3,320
2022-04-213,2953,3203,2953,3204003,320
2022-04-203,2803,2803,2803,2802003,280
2022-04-193,3003,3003,3003,3002003,300
2022-04-183,2503,2503,2503,2501003,250
2022-04-153,2953,2953,2703,2703003,270
2022-04-143,2803,3653,2803,3656003,365
2022-04-133,2853,3403,2853,3402003,340
2022-04-123,2853,2853,2853,2851003,285
2022-04-113,3503,3653,2803,3451,3003,345
2022-04-083,4003,4003,4003,4001003,400
2022-04-073,3503,3503,3503,3501003,350
2022-04-063,3803,3803,3803,3801003,380
2022-04-053,4253,4253,4253,4253003,425
2022-04-043,5653,5653,5653,5652003,565
2022-04-013,3553,3553,3553,3551003,355
2022-03-313,4303,4353,4253,4254003,425
2022-03-30---3,460-3,460
2022-03-293,6003,6003,4303,4608003,460
2022-03-283,6053,6053,6053,6057003,605
2022-03-253,3953,3953,3953,3951003,395
2022-03-243,3853,3953,3853,3952003,395
2022-03-233,3853,4553,3853,4553003,455
2022-03-223,3853,4553,3853,4553003,455
2022-03-183,4553,4553,4553,4551003,455
2022-03-173,3803,4553,3503,4556003,455
2022-03-163,3803,4503,3803,4502003,450
2022-03-153,4103,4103,4103,4101003,410
2022-03-14---3,480-3,480
2022-03-11---3,480-3,480
2022-03-10---3,480-3,480
2022-03-09---3,480-3,480
2022-03-08---3,480-3,480
2022-03-07---3,480-3,480
2022-03-043,4303,4803,4003,4808003,480
2022-03-03---3,500-3,500
2022-03-023,5003,5003,5003,5004003,500
2022-03-013,3003,5353,3003,5352,1003,535
2022-02-283,6503,6503,4403,4405003,440
2022-02-25---3,500-3,500
2022-02-24---3,500-3,500
2022-02-223,4403,5003,4403,5003003,500
2022-02-213,5103,5103,5103,5101003,510
2022-02-183,5453,6503,5203,6509003,650
2022-02-173,4103,4103,4103,4103003,410
2022-02-16---3,550-3,550
2022-02-15---3,550-3,550
2022-02-143,5503,5503,5503,5501003,550
2022-02-10---3,590-3,590
2022-02-09---3,590-3,590
2022-02-08---3,590-3,590
2022-02-07---3,590-3,590
2022-02-04---3,590-3,590
2022-02-03---3,590-3,590
2022-02-02---3,590-3,590
2022-02-01---3,590-3,590
2022-01-31---3,590-3,590
2022-01-283,5903,5903,5903,5903003,590
2022-01-27---3,400-3,400
2022-01-263,4003,4003,4003,4001003,400
2022-01-253,3503,3503,3503,3501003,350
2022-01-24---3,350-3,350
2022-01-21---3,350-3,350
2022-01-20---3,350-3,350
2022-01-193,3803,4203,3503,3503003,350
2022-01-183,5903,5903,5903,5901003,590
2022-01-17---3,520-3,520
2022-01-14---3,520-3,520
2022-01-133,3053,5203,3053,5201,3003,520
2022-01-12---3,495-3,495
2022-01-11---3,495-3,495
2022-01-07---3,495-3,495
2022-01-06---3,495-3,495
2022-01-05---3,495-3,495
2022-01-04---3,495-3,495

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