1897 金下建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-253,8653,8653,7953,8006003,800
2020-11-243,8053,8803,8053,8803003,880
2020-11-203,8003,8003,6603,8001,1003,800
2020-11-193,8403,8453,8403,8454003,845
2020-11-183,9653,9653,9653,9651003,965
2020-11-173,8353,8353,8303,8303003,830
2020-11-16---3,770-3,770
2020-11-13---3,770-3,770
2020-11-12---3,770-3,770
2020-11-11---3,770-3,770
2020-11-103,7703,7703,7703,7703003,770
2020-11-093,9203,9203,8203,8204003,820
2020-11-063,9203,9703,9203,9204003,920
2020-11-05---3,780-3,780
2020-11-04---3,780-3,780
2020-11-02---3,780-3,780
2020-10-30---3,780-3,780
2020-10-29---3,780-3,780
2020-10-283,9153,9153,7803,7805003,780
2020-10-273,8453,8453,8453,8451003,845
2020-10-26---3,845-3,845
2020-10-233,8453,8453,8453,8451003,845
2020-10-223,8453,8453,8453,8451003,845
2020-10-213,8003,8003,8003,8001003,800
2020-10-203,8703,8703,8703,8701003,870
2020-10-193,8003,8003,8003,8001003,800
2020-10-163,8703,8703,8703,8701003,870
2020-10-15---3,910-3,910
2020-10-14---3,910-3,910
2020-10-133,9303,9303,9103,9106003,910
2020-10-123,9503,9503,8903,9004003,900
2020-10-093,8503,8803,8503,8803003,880
2020-10-08---3,850-3,850
2020-10-073,8503,8503,8503,8501003,850
2020-10-06---3,820-3,820
2020-10-05---3,820-3,820
2020-10-023,8203,8203,8203,8201003,820
2020-09-303,8053,8103,8053,8103003,810
2020-09-293,9103,9103,9103,9102003,910
2020-09-283,9153,9153,8703,9105003,910
2020-09-253,8703,8703,8703,8701003,870
2020-09-243,8053,8353,8053,8354003,835
2020-09-233,9303,9303,9303,9302003,930
2020-09-183,8703,9403,8703,9303003,930
2020-09-173,8053,8103,8003,8006003,800
2020-09-16---3,750-3,750
2020-09-15---3,750-3,750
2020-09-14---3,750-3,750
2020-09-113,8253,8253,7503,7502,3003,750
2020-09-10---3,895-3,895
2020-09-093,8953,8953,8953,8951003,895
2020-09-084,0404,0403,8953,8951,5003,895
2020-09-074,0504,0504,0454,0453004,045
2020-09-04---4,030-4,030
2020-09-03---4,030-4,030
2020-09-024,0304,0304,0304,0301004,030
2020-09-01---4,055-4,055
2020-08-31---4,055-4,055
2020-08-284,0604,0604,0254,0554004,055
2020-08-274,0004,0004,0004,0001004,000
2020-08-263,9604,0353,9604,0351,0004,035
2020-08-25---4,030-4,030
2020-08-24---4,030-4,030
2020-08-21---4,030-4,030
2020-08-204,0304,0304,0304,0302004,030
2020-08-194,0204,1604,0204,1602004,160
2020-08-184,1504,1504,1504,1501004,150
2020-08-17---4,080-4,080
2020-08-144,0804,0804,0804,0802004,080
2020-08-13---4,085-4,085
2020-08-124,0854,0854,0854,0852004,085
2020-08-11---4,085-4,085
2020-08-074,1454,3454,0854,0856004,085
2020-08-064,0754,1454,0754,1453004,145
2020-08-054,3454,3454,0754,0754004,075
2020-08-044,3504,3504,3204,3201,7004,320
2020-08-03---4,200-4,200
2020-07-31---4,200-4,200
2020-07-30---4,200-4,200
2020-07-294,2004,2004,2004,2001004,200
2020-07-284,1304,1804,1304,1803004,180
2020-07-27---4,000-4,000
2020-07-22---4,000-4,000
2020-07-214,0004,0004,0004,0001004,000
2020-07-204,0604,0604,0604,0601004,060
2020-07-17---3,990-3,990
2020-07-16---3,990-3,990
2020-07-15---3,990-3,990
2020-07-14---3,990-3,990
2020-07-13---3,990-3,990
2020-07-10---3,990-3,990
2020-07-09---3,990-3,990
2020-07-083,9903,9903,9903,9902003,990
2020-07-07---4,130-4,130
2020-07-064,2004,2004,1304,1304004,130
2020-07-03---4,130-4,130
2020-07-02---4,130-4,130
2020-07-014,1304,1304,1304,1301004,130
2020-06-304,2004,2004,2004,2002004,200
2020-06-294,3004,3004,3004,3004004,300
2020-06-264,2004,2004,2004,2001004,200
2020-06-25---4,200-4,200
2020-06-24---4,200-4,200
2020-06-23---4,200-4,200
2020-06-224,2004,2004,2004,2001004,200
2020-06-194,1404,1404,1404,1401004,140
2020-06-184,2104,2104,2104,2101004,210
2020-06-17---4,140-4,140
2020-06-16---4,140-4,140
2020-06-154,1004,1404,1004,1403004,140
2020-06-12---4,220-4,220
2020-06-114,1654,2204,1654,2206004,220
2020-06-104,3004,3004,3004,3006004,300
2020-06-09---4,350-4,350
2020-06-08---4,350-4,350
2020-06-05---4,350-4,350
2020-06-04---4,350-4,350
2020-06-034,3504,3504,3504,3504004,350
2020-06-024,3004,3004,3004,3006004,300
2020-06-014,2504,2504,2504,2502004,250
2020-05-29---4,180-4,180
2020-05-284,2504,2504,1804,1806004,180
2020-05-274,5004,5004,2954,2959004,295
2020-05-26---4,415-4,415
2020-05-25---4,415-4,415
2020-05-224,3454,4154,3454,4153004,415
2020-05-214,3404,3454,3054,3455004,345
2020-05-204,3454,3454,3454,3451004,345
2020-05-194,5554,5554,4854,4853004,485
2020-05-18---4,435-4,435
2020-05-15---4,435-4,435
2020-05-14---4,435-4,435
2020-05-134,5504,5504,5504,5501004,550
2020-05-124,6504,7054,5204,5255,9004,525
2020-05-11---4,505-4,505
2020-05-084,6454,6454,5054,5056004,505
2020-05-074,1504,1504,1504,1501004,150
2020-05-014,1954,1954,0004,0007004,000
2020-04-304,7004,7004,7004,7001004,700
2020-04-284,7754,7804,7104,7401,3004,740
2020-04-274,1004,2004,1004,1155004,115
2020-04-24---4,035-4,035
2020-04-234,0354,0354,0354,0351004,035
2020-04-224,0254,0254,0054,0203004,020
2020-04-214,1304,1304,0754,0753004,075
2020-04-204,1804,2004,1754,2006004,200
2020-04-17---3,850-3,850
2020-04-16---3,850-3,850
2020-04-15---3,850-3,850
2020-04-14---3,850-3,850
2020-04-13---3,850-3,850
2020-04-10---3,850-3,850
2020-04-09---3,850-3,850
2020-04-08---3,850-3,850
2020-04-07---3,850-3,850
2020-04-063,8503,8503,8503,8501003,850
2020-04-033,7753,8553,7753,8554003,855
2020-04-024,1954,1954,1954,1952004,195
2020-04-01---4,200-4,200
2020-03-31---4,200-4,200
2020-03-304,2004,2004,2004,2003004,200
2020-03-273,6003,6503,6003,6502003,650
2020-03-26---3,415-3,415
2020-03-25---3,415-3,415
2020-03-24---3,415-3,415
2020-03-23---3,415-3,415
2020-03-193,4153,4153,4153,4151003,415
2020-03-183,9003,9003,9003,9001003,900
2020-03-173,3503,3503,3503,3502003,350
2020-03-16---3,970-3,970
2020-03-133,9703,9703,9703,9701003,970
2020-03-124,2004,2003,9904,0404004,040
2020-03-114,4704,4704,4004,4006004,400
2020-03-10---4,820-4,820
2020-03-094,8204,8204,8204,8201004,820
2020-03-06---5,000-5,000
2020-03-05---5,000-5,000
2020-03-04---5,000-5,000
2020-03-03---5,000-5,000
2020-03-02---5,000-5,000
2020-02-285,0405,0405,0005,0002,1005,000
2020-02-27---4,825-4,825
2020-02-26---4,825-4,825
2020-02-25---4,825-4,825
2020-02-214,8254,8254,8254,8251004,825
2020-02-204,8504,8754,8504,8754004,875
2020-02-195,0005,0004,8704,8904004,890
2020-02-185,1005,1005,1005,1001005,100
2020-02-175,0905,0905,0905,0903005,090
2020-02-145,0905,0904,9904,9901,9004,990
2020-02-135,0905,0905,0905,0901005,090
2020-02-125,0205,0905,0205,0403005,040
2020-02-10---5,120-5,120
2020-02-075,0405,1205,0405,1202005,120
2020-02-064,9704,9704,9704,9701004,970
2020-02-055,0405,0705,0405,0703005,070
2020-02-045,1005,1005,0005,0006005,000
2020-02-035,0105,0105,0105,0101005,010
2020-01-314,9805,1704,9805,1705005,170
2020-01-304,8904,9504,8904,9504004,950
2020-01-294,9454,9604,9404,9604004,960
2020-01-284,9004,9004,9004,9002004,900
2020-01-274,8854,9004,8854,9009004,900
2020-01-244,8904,8904,8154,8851,4004,885
2020-01-234,8654,8804,8004,8802,2004,880
2020-01-224,8304,8304,7304,8008004,800
2020-01-214,8554,9004,8554,9001,4004,900
2020-01-204,9454,9454,7804,8353,0004,835
2020-01-17---5,000-5,000
2020-01-16---5,000-5,000
2020-01-15---5,000-5,000
2020-01-14---5,000-5,000
2020-01-104,9005,1604,9005,0003,9005,000
2020-01-094,9004,9004,9004,9005004,900
2020-01-084,9004,9504,8304,8308004,830
2020-01-07---4,900-4,900
2020-01-064,8304,9004,8304,9007004,900

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