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