1897 金下建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	479	479	479	479	2,999	2,197.25
1985-12-27	465	465	465	465	1,999	2,133.03
1985-12-26	450	450	450	450	2,999	2,064.22
1985-12-25	465	480	465	480	4,999	2,201.83
1985-12-24	478	480	478	480	4,999	2,201.83
1985-12-21	463	480	463	480	3,999	2,201.83
1985-12-20	456	456	456	456	2,999	2,091.74
1985-12-19	467	467	465	465	6,998	2,133.03
1985-12-18	480	480	480	480	4,999	2,201.83
1985-12-17	475	480	475	480	12,997	2,201.83
1985-12-16	475	475	475	475	4,999	2,178.90
1985-12-13	470	470	470	470	3,999	2,155.96
1985-12-12	470	470	470	470	4,999	2,155.96
1985-12-11	459	459	459	459	1,999	2,105.50
1985-12-10	450	459	450	450	3,999	2,064.22
1985-12-06	448	448	441	441	1,999	2,022.94
1985-12-05	440	441	440	441	2,999	2,022.94
1985-12-03	460	460	460	460	1,999	2,110.09
1985-11-29	435	440	435	440	5,998	2,018.35
1985-11-28	440	440	440	440	1,000	2,018.35
1985-11-27	440	440	437	437	2,999	2,004.59
1985-11-25	450	450	435	435	3,999	1,995.41
1985-11-22	440	440	435	435	6,998	1,995.41
1985-11-21	445	445	445	445	1,000	2,041.28
1985-11-16	450	450	450	450	1,000	2,064.22
1985-11-15	455	455	445	445	5,998	2,041.28
1985-11-14	450	450	450	450	1,000	2,064.22
1985-11-13	455	455	455	455	4,999	2,087.16
1985-11-08	455	455	455	455	1,000	2,087.16
1985-11-07	455	463	455	455	7,998	2,087.16
1985-11-06	455	455	455	455	1,000	2,087.16
1985-11-02	465	465	465	465	1,000	2,133.03
1985-11-01	465	465	465	465	1,999	2,133.03
1985-10-31	460	460	460	460	1,000	2,110.09
1985-10-30	479	479	479	479	2,999	2,197.25
1985-10-29	460	470	455	470	102,974	2,155.96
1985-10-28	460	465	460	465	1,999	2,133.03
1985-10-26	460	460	456	456	2,999	2,091.74
1985-10-24	455	455	455	455	1,000	2,087.16
1985-10-23	455	455	455	455	1,000	2,087.16
1985-10-22	460	460	460	460	1,000	2,110.09
1985-10-21	458	458	458	458	2,999	2,100.92
1985-10-17	460	460	460	460	1,999	2,110.09
1985-10-16	470	470	470	470	1,999	2,155.96
1985-10-15	460	470	460	470	1,999	2,155.96
1985-10-11	450	455	450	455	4,999	2,087.16
1985-10-09	457	457	455	455	2,999	2,087.16
1985-10-08	456	456	450	456	8,998	2,091.74
1985-10-07	470	470	470	470	1,000	2,155.96
1985-10-05	470	470	470	470	2,999	2,155.96
1985-10-04	481	481	481	481	3,999	2,206.42
1985-10-01	481	485	481	485	5,998	2,224.77
1985-09-30	480	480	480	480	4,999	2,201.83
1985-09-28	476	480	475	480	6,998	2,201.83
1985-09-27	478	478	475	475	2,999	2,178.90
1985-09-26	500	500	494	494	8,998	2,266.05
1985-09-25	480	500	480	500	5,998	2,293.58
1985-09-24	469	469	469	469	3,999	2,151.38
1985-09-21	469	469	469	469	4,999	2,151.38
1985-09-20	458	469	458	469	3,999	2,151.38
1985-09-19	457	457	457	457	4,999	2,096.33
1985-09-18	455	460	455	457	10,997	2,096.33
1985-09-17	456	456	455	455	1,999	2,087.16
1985-09-13	460	461	450	450	9,997	2,064.22
1985-09-12	472	472	470	470	8,998	2,155.96
1985-09-11	470	480	470	480	2,999	2,201.83
1985-09-10	470	470	470	470	1,999	2,155.96
1985-09-09	471	471	470	470	5,998	2,155.96
1985-09-07	476	476	471	471	4,999	2,160.55
1985-09-06	480	480	480	480	1,000	2,201.83
1985-09-03	473	473	471	471	1,999	2,160.55
1985-09-02	480	480	471	471	3,999	2,160.55
1985-08-31	480	480	480	480	1,000	2,201.83
1985-08-30	483	483	477	477	2,999	2,188.07
1985-08-29	490	490	471	471	4,999	2,160.55
1985-08-28	500	500	490	490	5,998	2,247.71
1985-08-27	488	488	487	487	3,999	2,233.95
1985-08-26	487	487	487	487	1,999	2,233.95
1985-08-24	490	490	487	487	5,998	2,233.95
1985-08-23	495	495	495	495	1,999	2,270.64
1985-08-22	495	500	487	487	5,998	2,233.95
1985-08-21	487	495	487	487	2,999	2,233.95
1985-08-20	495	495	495	495	1,000	2,270.64
1985-08-19	500	500	500	500	4,999	2,293.58
1985-08-17	490	500	490	500	2,999	2,293.58
1985-08-16	486	486	480	486	4,999	2,229.36
1985-08-15	488	491	481	481	18,995	2,206.42
1985-08-14	470	485	470	485	6,998	2,224.77
1985-08-13	470	470	470	470	1,999	2,155.96
1985-08-12	482	482	482	482	2,999	2,211.01
1985-08-09	481	481	481	481	1,000	2,206.42
1985-08-08	485	485	480	480	4,999	2,201.83
1985-08-07	485	485	480	480	3,999	2,201.83
1985-08-06	483	490	483	490	1,999	2,247.71
1985-08-05	470	476	470	476	2,999	2,183.49
1985-08-03	510	510	490	490	5,998	2,247.71
1985-08-02	510	510	510	510	1,999	2,339.45
1985-08-01	487	487	485	486	7,998	2,229.36
1985-07-31	519	519	481	485	18,995	2,224.77
1985-07-30	530	530	522	522	15,996	2,394.50
1985-07-29	535	535	525	525	25,993	2,408.26
1985-07-27	515	530	515	530	16,996	2,431.19
1985-07-26	505	505	505	505	9,997	2,316.51
1985-07-25	505	505	501	501	9,997	2,298.17
1985-07-24	500	500	500	500	12,997	2,293.58
1985-07-23	506	535	500	535	28,993	2,454.13
1985-07-22	535	535	510	510	14,996	2,339.45
1985-07-20	515	540	515	530	40,989	2,431.19
1985-07-19	501	515	500	515	11,997	2,362.39
1985-07-18	520	520	501	510	11,997	2,339.45
1985-07-17	527	530	520	525	37,990	2,408.26
1985-07-16	540	540	501	525	37,990	2,408.26
1985-07-15	540	548	519	527	67,983	2,417.43
1985-07-12	520	528	515	525	44,988	2,408.26
1985-07-11	520	520	501	515	39,990	2,362.39
1985-07-10	501	527	501	520	56,985	2,385.32
1985-07-09	490	500	485	500	64,983	2,293.58
1985-07-08	485	500	485	495	99,974	2,270.64
1985-07-06	550	550	537	539	96,975	2,472.48
1985-07-05	575	575	550	560	318,918	2,568.81
1985-07-04	479	519	478	510	254,934	2,339.45
1985-07-03	470	495	460	480	88,977	2,201.83
1985-07-02	435	465	430	465	75,980	2,133.03
1985-07-01	430	437	430	437	18,995	2,004.59
1985-06-29	390	409	390	409	4,999	1,876.15
1985-06-28	410	410	389	389	9,997	1,784.40
1985-06-27	415	415	410	410	7,998	1,880.73
1985-06-26	415	415	415	415	5,998	1,903.67
1985-06-25	417	420	417	420	1,999	1,926.61
1985-06-24	417	417	417	417	5,998	1,912.84
1985-06-22	417	417	417	417	2,999	1,912.84
1985-06-21	420	420	418	418	6,998	1,917.43
1985-06-20	420	421	416	416	6,998	1,908.26
1985-06-19	415	415	415	415	2,999	1,903.67
1985-06-17	418	418	415	415	1,999	1,903.67
1985-06-15	415	415	415	415	1,000	1,903.67
1985-06-14	416	416	415	415	3,999	1,903.67
1985-06-12	420	421	419	421	4,999	1,931.19
1985-06-11	437	437	428	428	1,999	1,963.30
1985-06-10	437	437	437	437	2,999	2,004.59
1985-06-07	441	450	425	425	36,990	1,949.54
1985-06-06	410	445	410	440	33,991	2,018.35
1985-06-05	405	405	403	405	10,997	1,857.80
1985-06-04	410	410	410	410	3,999	1,880.73
1985-06-01	408	408	408	408	1,000	1,871.56
1985-05-31	405	410	405	405	18,995	1,857.80
1985-05-30	405	405	405	405	4,999	1,857.80
1985-05-29	400	405	400	405	7,998	1,857.80
1985-05-28	400	400	396	400	7,998	1,834.86
1985-05-27	400	400	400	400	4,999	1,834.86
1985-05-25	400	400	400	400	1,999	1,834.86
1985-05-24	395	395	395	395	1,000	1,811.93
1985-05-23	395	405	395	405	1,999	1,857.80
1985-05-22	395	395	395	395	1,000	1,811.93
1985-05-21	390	390	390	390	3,999	1,788.99
1985-05-20	406	406	390	390	5,998	1,788.99
1985-05-18	400	400	400	400	1,000	1,834.86
1985-05-17	410	410	410	410	1,000	1,880.73
1985-05-16	420	420	420	420	1,000	1,926.61
1985-05-15	404	420	400	410	11,997	1,880.73
1985-05-14	415	415	410	410	2,999	1,880.73
1985-05-13	422	423	420	420	28,993	1,926.61
1985-05-10	418	420	418	420	28,993	1,926.61
1985-05-09	393	410	393	401	6,998	1,839.45
1985-05-08	390	390	390	390	2,999	1,788.99
1985-05-07	390	390	390	390	1,999	1,788.99
1985-05-04	390	390	390	390	3,999	1,788.99
1985-05-02	390	390	390	390	2,999	1,788.99
1985-05-01	376	389	376	389	4,999	1,784.40
1985-04-30	385	385	375	375	5,998	1,720.18
1985-04-26	390	390	390	390	1,000	1,788.99
1985-04-25	390	390	390	390	1,000	1,788.99
1985-04-24	390	390	390	390	1,999	1,788.99
1985-04-23	395	400	390	390	5,998	1,788.99
1985-04-22	390	395	390	395	3,999	1,811.93
1985-04-19	373	375	373	375	8,998	1,720.18
1985-04-18	375	375	375	375	3,999	1,720.18
1985-04-16	370	370	370	370	1,000	1,697.25
1985-04-15	371	371	370	370	1,999	1,697.25
1985-04-12	370	370	370	370	1,999	1,697.25
1985-04-10	370	370	370	370	6,998	1,697.25
1985-04-09	370	370	370	370	1,999	1,697.25
1985-04-08	370	370	370	370	6,998	1,697.25
1985-04-04	361	361	361	361	1,999	1,655.96
1985-04-03	361	370	361	370	5,998	1,697.25
1985-04-02	370	370	370	370	1,000	1,697.25
1985-03-30	370	370	370	370	2,999	1,697.25
1985-03-27	365	365	363	363	1,999	1,665.14
1985-03-26	363	363	363	363	1,000	1,665.14
1985-03-25	363	370	363	363	10,997	1,665.14
1985-03-23	361	361	361	361	1,000	1,655.96
1985-03-22	361	361	361	361	4,999	1,655.96
1985-03-18	361	361	361	361	1,999	1,655.96
1985-03-15	365	365	360	360	4,999	1,651.38
1985-03-12	370	370	368	368	2,999	1,688.07
1985-03-11	370	370	370	370	1,999	1,697.25
1985-03-07	370	370	370	370	1,999	1,697.25
1985-03-06	370	370	370	370	2,999	1,697.25
1985-03-05	370	370	370	370	3,999	1,697.25
1985-03-04	370	370	370	370	1,999	1,697.25
1985-03-02	370	370	370	370	3,999	1,697.25
1985-03-01	370	370	370	370	1,000	1,697.25
1985-02-22	358	358	358	358	1,999	1,642.20
1985-02-19	356	356	356	356	1,000	1,633.03
1985-02-18	355	355	355	355	1,000	1,628.44
1985-02-15	356	356	356	356	1,000	1,633.03
1985-02-13	356	356	356	356	1,000	1,633.03
1985-02-08	356	356	356	356	1,999	1,633.03
1985-02-07	365	365	365	365	2,999	1,674.31
1985-02-06	365	375	365	365	4,999	1,674.31
1985-02-05	375	375	375	375	1,000	1,720.18
1985-02-04	365	365	365	365	2,999	1,674.31
1985-02-01	375	375	375	375	2,999	1,720.18
1985-01-31	360	360	360	360	1,000	1,651.38
1985-01-29	365	365	365	365	1,000	1,674.31
1985-01-28	365	365	365	365	1,000	1,674.31
1985-01-26	355	355	355	355	1,999	1,628.44
1985-01-21	351	351	351	351	1,999	1,610.09
1985-01-19	345	345	345	345	2,999	1,582.57
1985-01-18	360	360	360	360	1,999	1,651.38
1985-01-17	370	370	370	370	2,999	1,697.25
1985-01-14	370	370	370	370	1,000	1,697.25
1985-01-10	370	370	370	370	1,999	1,697.25
1985-01-09	373	373	373	373	1,000	1,711.01
1985-01-07	370	370	370	370	1,000	1,697.25
1985-01-05	373	373	373	373	2,999	1,711.01

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31