1897 金下建設(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 376 | 376 | 376 | 376 | 1,999 | 1,724.77 |
| 1984-12-25 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-12-24 | 379 | 379 | 375 | 375 | 2,999 | 1,720.18 |
| 1984-12-22 | 372 | 380 | 372 | 380 | 3,999 | 1,743.12 |
| 1984-12-21 | 380 | 380 | 380 | 380 | 2,999 | 1,743.12 |
| 1984-12-20 | 380 | 380 | 380 | 380 | 1,999 | 1,743.12 |
| 1984-12-19 | 380 | 380 | 380 | 380 | 1,999 | 1,743.12 |
| 1984-12-18 | 379 | 379 | 379 | 379 | 1,999 | 1,738.53 |
| 1984-12-17 | 380 | 380 | 380 | 380 | 3,999 | 1,743.12 |
| 1984-12-12 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
| 1984-12-11 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-12-10 | 385 | 385 | 385 | 385 | 5,998 | 1,766.06 |
| 1984-12-07 | 377 | 377 | 372 | 375 | 4,999 | 1,720.18 |
| 1984-12-06 | 375 | 375 | 375 | 375 | 3,999 | 1,720.18 |
| 1984-12-05 | 375 | 375 | 371 | 371 | 2,999 | 1,701.83 |
| 1984-12-04 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-11-29 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
| 1984-11-28 | 380 | 380 | 380 | 380 | 2,999 | 1,743.12 |
| 1984-11-26 | 366 | 371 | 366 | 371 | 1,999 | 1,701.83 |
| 1984-11-24 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-11-22 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-11-20 | 375 | 375 | 370 | 371 | 3,999 | 1,701.83 |
| 1984-11-19 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-11-16 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-11-14 | 366 | 366 | 366 | 366 | 1,000 | 1,678.90 |
| 1984-11-13 | 365 | 365 | 365 | 365 | 1,000 | 1,674.31 |
| 1984-11-07 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-11-06 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-11-05 | 375 | 375 | 375 | 375 | 2,999 | 1,720.18 |
| 1984-11-02 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-11-01 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-10-31 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-10-29 | 369 | 375 | 369 | 375 | 2,999 | 1,720.18 |
| 1984-10-27 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-10-25 | 370 | 374 | 370 | 374 | 2,999 | 1,715.60 |
| 1984-10-24 | 367 | 367 | 360 | 360 | 9,997 | 1,651.38 |
| 1984-10-22 | 365 | 375 | 365 | 375 | 2,999 | 1,720.18 |
| 1984-10-18 | 365 | 365 | 365 | 365 | 1,000 | 1,674.31 |
| 1984-10-17 | 365 | 365 | 365 | 365 | 3,999 | 1,674.31 |
| 1984-10-16 | 365 | 365 | 365 | 365 | 1,000 | 1,674.31 |
| 1984-10-15 | 365 | 365 | 365 | 365 | 1,000 | 1,674.31 |
| 1984-10-12 | 370 | 370 | 370 | 370 | 1,999 | 1,697.25 |
| 1984-10-11 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-10-09 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-10-06 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-10-05 | 365 | 365 | 365 | 365 | 1,999 | 1,674.31 |
| 1984-10-04 | 365 | 365 | 365 | 365 | 1,000 | 1,674.31 |
| 1984-10-02 | 356 | 356 | 356 | 356 | 2,999 | 1,633.03 |
| 1984-10-01 | 365 | 365 | 365 | 365 | 1,999 | 1,674.31 |
| 1984-09-29 | 365 | 365 | 365 | 365 | 1,000 | 1,674.31 |
| 1984-09-28 | 360 | 360 | 360 | 360 | 1,000 | 1,651.38 |
| 1984-09-27 | 360 | 360 | 360 | 360 | 1,999 | 1,651.38 |
| 1984-09-26 | 365 | 365 | 360 | 360 | 10,997 | 1,651.38 |
| 1984-09-25 | 370 | 370 | 370 | 370 | 4,999 | 1,697.25 |
| 1984-09-22 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-09-20 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-09-19 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-09-18 | 380 | 380 | 380 | 380 | 1,999 | 1,743.12 |
| 1984-09-14 | 366 | 366 | 366 | 366 | 1,000 | 1,678.90 |
| 1984-09-10 | 366 | 366 | 365 | 366 | 6,998 | 1,678.90 |
| 1984-09-06 | 365 | 365 | 365 | 365 | 4,999 | 1,674.31 |
| 1984-09-05 | 368 | 368 | 365 | 365 | 1,999 | 1,674.31 |
| 1984-09-04 | 368 | 368 | 368 | 368 | 1,000 | 1,688.07 |
| 1984-09-01 | 365 | 365 | 365 | 365 | 2,999 | 1,674.31 |
| 1984-08-31 | 385 | 385 | 380 | 380 | 1,999 | 1,743.12 |
| 1984-08-28 | 370 | 377 | 370 | 377 | 3,999 | 1,729.36 |
| 1984-08-27 | 365 | 365 | 365 | 365 | 1,999 | 1,674.31 |
| 1984-08-25 | 368 | 368 | 368 | 368 | 3,999 | 1,688.07 |
| 1984-08-23 | 370 | 370 | 368 | 368 | 7,998 | 1,688.07 |
| 1984-08-22 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-08-18 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-08-16 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-08-14 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-08-07 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-08-06 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-08-03 | 379 | 379 | 379 | 379 | 1,000 | 1,738.53 |
| 1984-07-31 | 379 | 379 | 379 | 379 | 6,998 | 1,738.53 |
| 1984-07-30 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
| 1984-07-25 | 371 | 371 | 371 | 371 | 2,999 | 1,701.83 |
| 1984-07-24 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
| 1984-07-19 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-07-17 | 370 | 370 | 370 | 370 | 3,999 | 1,697.25 |
| 1984-07-16 | 372 | 372 | 370 | 370 | 3,999 | 1,697.25 |
| 1984-07-13 | 375 | 375 | 371 | 371 | 1,999 | 1,701.83 |
| 1984-07-12 | 381 | 381 | 380 | 380 | 5,998 | 1,743.12 |
| 1984-07-11 | 380 | 381 | 380 | 381 | 7,998 | 1,747.71 |
| 1984-07-09 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-07-04 | 379 | 379 | 379 | 379 | 1,000 | 1,738.53 |
| 1984-07-02 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-06-29 | 380 | 380 | 380 | 380 | 2,999 | 1,743.12 |
| 1984-06-28 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-06-27 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-06-26 | 375 | 375 | 375 | 375 | 2,999 | 1,720.18 |
| 1984-06-22 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-06-21 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-06-18 | 375 | 375 | 375 | 375 | 2,999 | 1,720.18 |
| 1984-06-16 | 375 | 375 | 375 | 375 | 1,999 | 1,720.18 |
| 1984-06-14 | 378 | 378 | 378 | 378 | 1,000 | 1,733.94 |
| 1984-06-11 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-06-08 | 378 | 385 | 378 | 385 | 1,999 | 1,766.06 |
| 1984-06-07 | 378 | 378 | 378 | 378 | 1,000 | 1,733.94 |
| 1984-06-06 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-05-29 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
| 1984-05-28 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
| 1984-05-26 | 380 | 380 | 380 | 380 | 2,999 | 1,743.12 |
| 1984-05-25 | 385 | 385 | 385 | 385 | 1,999 | 1,766.06 |
| 1984-05-23 | 380 | 380 | 375 | 375 | 3,999 | 1,720.18 |
| 1984-05-18 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-05-16 | 385 | 385 | 385 | 385 | 8,998 | 1,766.06 |
| 1984-05-15 | 376 | 376 | 376 | 376 | 1,999 | 1,724.77 |
| 1984-05-14 | 380 | 380 | 376 | 376 | 1,999 | 1,724.77 |
| 1984-05-11 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-05-10 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
| 1984-05-09 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
| 1984-05-04 | 400 | 439 | 400 | 439 | 23,994 | 2,013.76 |
| 1984-04-27 | 377 | 380 | 377 | 377 | 13,996 | 1,729.36 |
| 1984-04-25 | 376 | 376 | 376 | 376 | 1,000 | 1,724.77 |
| 1984-04-24 | 376 | 376 | 376 | 376 | 1,999 | 1,724.77 |
| 1984-04-23 | 379 | 379 | 379 | 379 | 4,999 | 1,738.53 |
| 1984-04-20 | 375 | 380 | 375 | 380 | 2,999 | 1,743.12 |
| 1984-04-19 | 375 | 375 | 375 | 375 | 1,000 | 1,720.18 |
| 1984-04-18 | 370 | 370 | 368 | 368 | 1,999 | 1,688.07 |
| 1984-04-17 | 365 | 370 | 365 | 365 | 8,998 | 1,674.31 |
| 1984-04-16 | 370 | 370 | 370 | 370 | 14,996 | 1,697.25 |
| 1984-04-12 | 372 | 372 | 372 | 372 | 1,000 | 1,706.42 |
| 1984-04-11 | 370 | 370 | 370 | 370 | 4,999 | 1,697.25 |
| 1984-04-10 | 395 | 395 | 395 | 395 | 4,999 | 1,811.93 |
| 1984-04-09 | 395 | 395 | 395 | 395 | 2,999 | 1,811.93 |
| 1984-04-04 | 372 | 380 | 372 | 380 | 3,999 | 1,743.12 |
| 1984-04-03 | 372 | 375 | 372 | 372 | 10,997 | 1,706.42 |
| 1984-04-02 | 372 | 372 | 372 | 372 | 1,000 | 1,706.42 |
| 1984-03-31 | 373 | 373 | 373 | 373 | 1,000 | 1,711.01 |
| 1984-03-30 | 372 | 372 | 372 | 372 | 1,999 | 1,706.42 |
| 1984-03-29 | 372 | 372 | 372 | 372 | 7,998 | 1,706.42 |
| 1984-03-28 | 373 | 373 | 370 | 370 | 2,999 | 1,697.25 |
| 1984-03-27 | 380 | 380 | 380 | 380 | 1,999 | 1,743.12 |
| 1984-03-26 | 376 | 376 | 373 | 373 | 1,999 | 1,711.01 |
| 1984-03-24 | 371 | 371 | 371 | 371 | 1,000 | 1,701.83 |
| 1984-03-23 | 367 | 367 | 367 | 367 | 1,000 | 1,683.49 |
| 1984-03-22 | 370 | 370 | 368 | 370 | 4,999 | 1,697.25 |
| 1984-03-21 | 370 | 370 | 370 | 370 | 2,999 | 1,697.25 |
| 1984-03-19 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-03-17 | 380 | 380 | 380 | 380 | 2,999 | 1,743.12 |
| 1984-03-16 | 380 | 380 | 380 | 380 | 1,000 | 1,743.12 |
| 1984-03-15 | 388 | 388 | 380 | 380 | 4,999 | 1,743.12 |
| 1984-03-13 | 388 | 388 | 388 | 388 | 2,999 | 1,779.82 |
| 1984-03-09 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-03-08 | 370 | 370 | 367 | 367 | 1,999 | 1,683.49 |
| 1984-03-07 | 370 | 370 | 370 | 370 | 1,000 | 1,697.25 |
| 1984-03-06 | 377 | 377 | 377 | 377 | 1,000 | 1,729.36 |
| 1984-03-05 | 389 | 389 | 380 | 380 | 2,999 | 1,743.12 |
| 1984-03-03 | 390 | 390 | 390 | 390 | 2,999 | 1,788.99 |
| 1984-03-02 | 390 | 390 | 390 | 390 | 2,999 | 1,788.99 |
| 1984-03-01 | 382 | 390 | 382 | 390 | 5,998 | 1,788.99 |
| 1984-02-29 | 385 | 385 | 385 | 385 | 2,999 | 1,766.06 |
| 1984-02-28 | 385 | 385 | 385 | 385 | 1,999 | 1,766.06 |
| 1984-02-27 | 386 | 386 | 386 | 386 | 7,998 | 1,770.64 |
| 1984-02-25 | 386 | 386 | 386 | 386 | 1,000 | 1,770.64 |
| 1984-02-24 | 386 | 386 | 386 | 386 | 1,999 | 1,770.64 |
| 1984-02-23 | 386 | 386 | 386 | 386 | 1,000 | 1,770.64 |
| 1984-02-20 | 390 | 390 | 385 | 385 | 3,999 | 1,766.06 |
| 1984-02-18 | 387 | 387 | 387 | 387 | 1,000 | 1,775.23 |
| 1984-02-16 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
| 1984-02-15 | 386 | 390 | 386 | 390 | 2,999 | 1,788.99 |
| 1984-02-14 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
| 1984-02-09 | 385 | 385 | 385 | 385 | 4,999 | 1,766.06 |
| 1984-02-06 | 387 | 387 | 385 | 385 | 3,999 | 1,766.06 |
| 1984-02-04 | 388 | 388 | 388 | 388 | 1,000 | 1,779.82 |
| 1984-02-01 | 390 | 390 | 387 | 388 | 6,998 | 1,779.82 |
| 1984-01-31 | 390 | 390 | 390 | 390 | 1,000 | 1,788.99 |
| 1984-01-30 | 390 | 390 | 390 | 390 | 1,999 | 1,788.99 |
| 1984-01-28 | 385 | 385 | 385 | 385 | 4,999 | 1,766.06 |
| 1984-01-27 | 385 | 385 | 385 | 385 | 3,999 | 1,766.06 |
| 1984-01-25 | 385 | 390 | 385 | 390 | 1,999 | 1,788.99 |
| 1984-01-24 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
| 1984-01-21 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
| 1984-01-20 | 395 | 400 | 395 | 395 | 2,999 | 1,811.93 |
| 1984-01-19 | 396 | 396 | 395 | 395 | 4,999 | 1,811.93 |
| 1984-01-18 | 405 | 406 | 396 | 396 | 13,996 | 1,816.51 |
| 1984-01-17 | 395 | 400 | 395 | 400 | 10,997 | 1,834.86 |
| 1984-01-13 | 395 | 395 | 395 | 395 | 4,999 | 1,811.93 |
| 1984-01-12 | 395 | 395 | 395 | 395 | 1,999 | 1,811.93 |
| 1984-01-11 | 395 | 395 | 395 | 395 | 3,999 | 1,811.93 |
| 1984-01-10 | 400 | 400 | 400 | 400 | 1,000 | 1,834.86 |
| 1984-01-09 | 400 | 400 | 395 | 395 | 5,998 | 1,811.93 |
| 1984-01-06 | 385 | 385 | 385 | 385 | 1,000 | 1,766.06 |
| 1984-01-05 | 385 | 385 | 385 | 385 | 1,999 | 1,766.06 |
| 1984-01-04 | 385 | 385 | 385 | 385 | 5,998 | 1,766.06 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
