1897 金下建設(株) の時系列データ [1983年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1983-12-28 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
1983-12-26 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
1983-12-24 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
1983-12-22 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
1983-12-21 | 400 | 410 | 400 | 410 | 2,999 | 1,880.73 |
1983-12-20 | 396 | 396 | 395 | 395 | 1,999 | 1,811.93 |
1983-12-17 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-12-16 | 396 | 400 | 396 | 400 | 1,999 | 1,834.86 |
1983-12-15 | 400 | 400 | 395 | 395 | 3,999 | 1,811.93 |
1983-12-14 | 405 | 405 | 395 | 395 | 8,998 | 1,811.93 |
1983-12-13 | 407 | 407 | 407 | 407 | 1,000 | 1,866.97 |
1983-12-06 | 400 | 400 | 395 | 395 | 7,998 | 1,811.93 |
1983-12-03 | 400 | 410 | 400 | 410 | 1,999 | 1,880.73 |
1983-12-02 | 406 | 406 | 400 | 400 | 2,999 | 1,834.86 |
1983-12-01 | 398 | 398 | 398 | 398 | 1,000 | 1,825.69 |
1983-11-30 | 398 | 398 | 398 | 398 | 1,000 | 1,825.69 |
1983-11-29 | 410 | 410 | 410 | 410 | 8,998 | 1,880.73 |
1983-11-28 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-11-25 | 398 | 398 | 398 | 398 | 1,000 | 1,825.69 |
1983-11-24 | 401 | 401 | 398 | 400 | 3,999 | 1,834.86 |
1983-11-21 | 410 | 410 | 410 | 410 | 1,999 | 1,880.73 |
1983-11-19 | 410 | 410 | 410 | 410 | 2,999 | 1,880.73 |
1983-11-18 | 410 | 410 | 410 | 410 | 1,000 | 1,880.73 |
1983-11-17 | 410 | 410 | 410 | 410 | 1,000 | 1,880.73 |
1983-11-16 | 392 | 393 | 391 | 391 | 3,999 | 1,793.58 |
1983-11-15 | 390 | 390 | 390 | 390 | 8,998 | 1,788.99 |
1983-11-14 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-11-09 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-11-08 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-11-07 | 402 | 402 | 402 | 402 | 1,000 | 1,844.04 |
1983-11-01 | 402 | 402 | 402 | 402 | 1,000 | 1,844.04 |
1983-10-31 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-10-28 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-10-27 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-10-25 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-10-22 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-10-21 | 410 | 410 | 410 | 410 | 1,999 | 1,880.73 |
1983-10-20 | 410 | 412 | 410 | 412 | 1,999 | 1,889.91 |
1983-10-19 | 415 | 415 | 414 | 414 | 4,999 | 1,899.08 |
1983-10-18 | 400 | 415 | 400 | 415 | 12,997 | 1,903.67 |
1983-10-17 | 395 | 395 | 395 | 395 | 5,998 | 1,811.93 |
1983-10-06 | 400 | 400 | 390 | 390 | 2,999 | 1,788.99 |
1983-10-05 | 391 | 391 | 391 | 391 | 1,000 | 1,793.58 |
1983-10-04 | 390 | 390 | 390 | 390 | 6,998 | 1,788.99 |
1983-10-03 | 395 | 400 | 395 | 395 | 5,998 | 1,811.93 |
1983-10-01 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-09-30 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-09-29 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-09-28 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
1983-09-27 | 400 | 400 | 396 | 396 | 1,999 | 1,816.51 |
1983-09-26 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-09-24 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-09-22 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
1983-09-21 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
1983-09-20 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-09-19 | 390 | 400 | 390 | 400 | 11,997 | 1,834.86 |
1983-09-17 | 390 | 390 | 390 | 390 | 2,999 | 1,788.99 |
1983-09-16 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-09-14 | 390 | 390 | 390 | 390 | 8,998 | 1,788.99 |
1983-09-13 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-09-09 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-09-08 | 390 | 400 | 390 | 400 | 5,998 | 1,834.86 |
1983-09-07 | 390 | 395 | 390 | 395 | 2,999 | 1,811.93 |
1983-09-05 | 390 | 390 | 390 | 390 | 3,999 | 1,788.99 |
1983-09-01 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-08-31 | 391 | 394 | 391 | 394 | 1,999 | 1,807.34 |
1983-08-30 | 392 | 392 | 392 | 392 | 2,999 | 1,798.17 |
1983-08-29 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-08-27 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-08-26 | 391 | 391 | 391 | 391 | 5,998 | 1,793.58 |
1983-08-25 | 391 | 391 | 391 | 391 | 10,997 | 1,793.58 |
1983-08-24 | 391 | 391 | 391 | 391 | 1,000 | 1,793.58 |
1983-08-23 | 392 | 392 | 390 | 391 | 14,996 | 1,793.58 |
1983-08-22 | 392 | 392 | 392 | 392 | 1,999 | 1,798.17 |
1983-08-20 | 392 | 392 | 392 | 392 | 1,000 | 1,798.17 |
1983-08-19 | 391 | 391 | 391 | 391 | 1,000 | 1,793.58 |
1983-08-18 | 390 | 390 | 390 | 390 | 2,999 | 1,788.99 |
1983-08-17 | 390 | 390 | 390 | 390 | 2,999 | 1,788.99 |
1983-08-16 | 390 | 390 | 390 | 390 | 5,998 | 1,788.99 |
1983-08-15 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-08-12 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
1983-08-04 | 399 | 399 | 399 | 399 | 1,000 | 1,830.28 |
1983-08-03 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
1983-08-02 | 395 | 395 | 395 | 395 | 1,000 | 1,811.93 |
1983-08-01 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
1983-07-30 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-07-29 | 380 | 400 | 380 | 400 | 2,999 | 1,834.86 |
1983-07-28 | 381 | 381 | 381 | 381 | 1,000 | 1,747.71 |
1983-07-26 | 381 | 381 | 381 | 381 | 2,999 | 1,747.71 |
1983-07-22 | 383 | 383 | 381 | 381 | 3,999 | 1,747.71 |
1983-07-21 | 383 | 383 | 383 | 383 | 2,999 | 1,756.88 |
1983-07-20 | 381 | 381 | 381 | 381 | 1,000 | 1,747.71 |
1983-07-18 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
1983-07-15 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
1983-07-14 | 390 | 390 | 390 | 390 | 4,999 | 1,788.99 |
1983-07-12 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-07-11 | 390 | 390 | 390 | 390 | 2,999 | 1,788.99 |
1983-07-09 | 386 | 390 | 386 | 390 | 2,999 | 1,788.99 |
1983-07-07 | 386 | 386 | 386 | 386 | 1,000 | 1,770.64 |
1983-07-06 | 391 | 391 | 381 | 381 | 2,999 | 1,747.71 |
1983-07-05 | 391 | 391 | 391 | 391 | 1,000 | 1,793.58 |
1983-07-02 | 398 | 398 | 398 | 398 | 2,999 | 1,825.69 |
1983-07-01 | 390 | 390 | 390 | 390 | 3,999 | 1,788.99 |
1983-06-30 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-06-27 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
1983-06-25 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
1983-06-24 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
1983-06-23 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
1983-06-22 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
1983-06-20 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
1983-06-15 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
1983-06-14 | 380 | 380 | 380 | 380 | 1,999 | 1,743.12 |
1983-06-13 | 380 | 380 | 380 | 380 | 2,999 | 1,743.12 |
1983-06-10 | 379 | 379 | 379 | 379 | 1,999 | 1,738.53 |
1983-06-07 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
1983-06-06 | 390 | 390 | 385 | 385 | 5,998 | 1,766.06 |
1983-06-04 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-06-03 | 400 | 400 | 390 | 390 | 2,999 | 1,788.99 |
1983-06-02 | 395 | 395 | 394 | 394 | 2,999 | 1,807.34 |
1983-06-01 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
1983-05-26 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-05-25 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
1983-05-23 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-05-20 | 400 | 400 | 400 | 400 | 12,997 | 1,834.86 |
1983-05-19 | 401 | 401 | 400 | 400 | 9,997 | 1,834.86 |
1983-05-18 | 400 | 401 | 400 | 401 | 3,999 | 1,839.45 |
1983-05-17 | 410 | 410 | 400 | 400 | 8,998 | 1,834.86 |
1983-05-16 | 402 | 402 | 402 | 402 | 1,000 | 1,844.04 |
1983-05-14 | 400 | 410 | 400 | 410 | 1,999 | 1,880.73 |
1983-05-13 | 400 | 410 | 400 | 410 | 14,996 | 1,880.73 |
1983-05-12 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-05-11 | 407 | 407 | 400 | 400 | 15,996 | 1,834.86 |
1983-05-10 | 402 | 402 | 402 | 402 | 1,000 | 1,844.04 |
1983-05-09 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-05-07 | 400 | 400 | 400 | 400 | 5,998 | 1,834.86 |
1983-05-06 | 400 | 400 | 400 | 400 | 30,992 | 1,834.86 |
1983-05-04 | 410 | 410 | 401 | 401 | 2,999 | 1,839.45 |
1983-05-02 | 400 | 410 | 400 | 410 | 1,999 | 1,880.73 |
1983-04-30 | 402 | 402 | 400 | 400 | 13,996 | 1,834.86 |
1983-04-28 | 402 | 402 | 402 | 402 | 1,000 | 1,844.04 |
1983-04-26 | 405 | 405 | 402 | 402 | 4,999 | 1,844.04 |
1983-04-25 | 402 | 402 | 402 | 402 | 4,999 | 1,844.04 |
1983-04-23 | 401 | 401 | 401 | 401 | 1,000 | 1,839.45 |
1983-04-22 | 401 | 401 | 401 | 401 | 1,999 | 1,839.45 |
1983-04-21 | 401 | 401 | 401 | 401 | 1,999 | 1,839.45 |
1983-04-19 | 401 | 401 | 401 | 401 | 1,000 | 1,839.45 |
1983-04-18 | 400 | 400 | 400 | 400 | 1,999 | 1,834.86 |
1983-04-15 | 400 | 400 | 400 | 400 | 2,999 | 1,834.86 |
1983-04-14 | 400 | 400 | 400 | 400 | 3,999 | 1,834.86 |
1983-04-13 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
1983-04-12 | 405 | 405 | 400 | 400 | 1,999 | 1,834.86 |
1983-04-11 | 409 | 410 | 409 | 410 | 2,999 | 1,880.73 |
1983-04-08 | 400 | 410 | 400 | 410 | 9,997 | 1,880.73 |
1983-04-07 | 400 | 400 | 400 | 400 | 10,997 | 1,834.86 |
1983-04-06 | 400 | 400 | 400 | 400 | 5,998 | 1,834.86 |
1983-04-05 | 390 | 390 | 390 | 390 | 4,999 | 1,788.99 |
1983-04-04 | 390 | 390 | 390 | 390 | 3,999 | 1,788.99 |
1983-04-02 | 395 | 400 | 395 | 399 | 4,999 | 1,830.28 |
1983-04-01 | 390 | 395 | 385 | 395 | 2,999 | 1,811.93 |
1983-03-30 | 384 | 390 | 384 | 390 | 1,999 | 1,788.99 |
1983-03-28 | 398 | 398 | 398 | 398 | 2,999 | 1,825.69 |
1983-03-26 | 400 | 400 | 400 | 400 | 2,999 | 1,834.86 |
1983-03-25 | 400 | 400 | 400 | 400 | 6,998 | 1,834.86 |
1983-03-23 | 375 | 375 | 357 | 360 | 20,995 | 1,651.38 |
1983-03-22 | 374 | 374 | 374 | 374 | 1,000 | 1,715.60 |
1983-03-18 | 371 | 371 | 370 | 370 | 9,997 | 1,697.25 |
1983-03-17 | 366 | 370 | 366 | 370 | 2,999 | 1,697.25 |
1983-03-16 | 366 | 370 | 366 | 370 | 9,997 | 1,697.25 |
1983-03-15 | 366 | 370 | 366 | 370 | 3,999 | 1,697.25 |
1983-03-14 | 366 | 370 | 366 | 370 | 1,999 | 1,697.25 |
1983-03-12 | 370 | 370 | 366 | 366 | 1,999 | 1,678.90 |
1983-03-11 | 366 | 366 | 366 | 366 | 2,999 | 1,678.90 |
1983-03-10 | 365 | 366 | 365 | 366 | 3,999 | 1,678.90 |
1983-03-08 | 369 | 369 | 365 | 365 | 5,998 | 1,674.31 |
1983-03-07 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
1983-03-04 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
1983-03-01 | 370 | 370 | 362 | 362 | 3,999 | 1,660.55 |
1983-02-28 | 362 | 370 | 362 | 370 | 2,999 | 1,697.25 |
1983-02-23 | 347 | 347 | 347 | 347 | 2,999 | 1,591.74 |
1983-02-18 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
1983-02-17 | 371 | 371 | 371 | 371 | 5,998 | 1,701.83 |
1983-02-15 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
1983-02-14 | 371 | 371 | 371 | 371 | 1,999 | 1,701.83 |
1983-02-10 | 371 | 371 | 371 | 371 | 2,999 | 1,701.83 |
1983-02-09 | 371 | 371 | 371 | 371 | 3,999 | 1,701.83 |
1983-02-08 | 374 | 374 | 374 | 374 | 1,000 | 1,715.60 |
1983-02-07 | 376 | 376 | 376 | 376 | 2,999 | 1,724.77 |
1983-02-04 | 376 | 376 | 376 | 376 | 1,999 | 1,724.77 |
1983-02-03 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
1983-01-31 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
1983-01-28 | 378 | 378 | 378 | 378 | 2,999 | 1,733.94 |
1983-01-27 | 366 | 366 | 360 | 360 | 2,999 | 1,651.38 |
1983-01-25 | 386 | 386 | 385 | 385 | 6,998 | 1,766.06 |
1983-01-24 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
1983-01-18 | 390 | 390 | 385 | 385 | 1,999 | 1,766.06 |
1983-01-17 | 385 | 385 | 385 | 385 | 3,999 | 1,766.06 |
1983-01-14 | 371 | 371 | 371 | 371 | 1,999 | 1,701.83 |
1983-01-12 | 372 | 372 | 372 | 372 | 1,000 | 1,706.42 |
1983-01-11 | 372 | 372 | 372 | 372 | 4,999 | 1,706.42 |
1983-01-10 | 371 | 372 | 371 | 372 | 1,999 | 1,706.42 |
1983-01-08 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
1983-01-07 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
1983-01-06 | 373 | 373 | 371 | 371 | 3,999 | 1,701.83 |
1983-01-05 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株