1897 金下建設(株) の時系列データ [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-27 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
1986-12-26 | 548 | 548 | 545 | 545 | 6,000 | 2,725 |
1986-12-25 | 547 | 548 | 547 | 548 | 4,000 | 2,740 |
1986-12-24 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
1986-12-23 | 570 | 570 | 565 | 569 | 3,000 | 2,845 |
1986-12-22 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
1986-12-19 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
1986-12-18 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
1986-12-17 | 570 | 575 | 570 | 570 | 7,000 | 2,850 |
1986-12-16 | 575 | 575 | 570 | 570 | 15,000 | 2,850 |
1986-12-15 | 572 | 575 | 570 | 575 | 12,000 | 2,875 |
1986-12-12 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
1986-12-11 | 570 | 575 | 570 | 572 | 4,000 | 2,860 |
1986-12-10 | 570 | 573 | 570 | 573 | 2,000 | 2,865 |
1986-12-08 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
1986-12-06 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
1986-12-05 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
1986-12-04 | 570 | 570 | 566 | 566 | 3,000 | 2,830 |
1986-12-03 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
1986-12-02 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
1986-12-01 | 565 | 570 | 565 | 570 | 5,000 | 2,850 |
1986-11-29 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
1986-11-28 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
1986-11-27 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
1986-11-26 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
1986-11-22 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1986-11-18 | 549 | 560 | 549 | 560 | 2,000 | 2,800 |
1986-11-17 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1986-11-14 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1986-11-13 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
1986-11-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1986-11-11 | 535 | 535 | 530 | 530 | 16,000 | 2,650 |
1986-11-07 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1986-11-06 | 535 | 540 | 530 | 530 | 4,000 | 2,650 |
1986-11-05 | 555 | 555 | 550 | 550 | 5,000 | 2,750 |
1986-11-04 | 555 | 560 | 551 | 560 | 6,000 | 2,800 |
1986-10-30 | 530 | 530 | 530 | 530 | 9,000 | 2,650 |
1986-10-29 | 530 | 530 | 525 | 525 | 3,000 | 2,625 |
1986-10-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1986-10-27 | 530 | 530 | 530 | 530 | 15,996 | 2,431.19 |
1986-10-25 | 560 | 560 | 550 | 550 | 12,997 | 2,522.94 |
1986-10-24 | 565 | 570 | 565 | 570 | 12,997 | 2,614.68 |
1986-10-23 | 565 | 565 | 560 | 560 | 7,998 | 2,568.81 |
1986-10-22 | 575 | 575 | 570 | 570 | 2,999 | 2,614.68 |
1986-10-21 | 575 | 585 | 572 | 572 | 14,996 | 2,623.85 |
1986-10-20 | 573 | 575 | 573 | 575 | 1,999 | 2,637.61 |
1986-10-17 | 574 | 574 | 572 | 573 | 10,997 | 2,628.44 |
1986-10-16 | 571 | 571 | 571 | 571 | 1,000 | 2,619.27 |
1986-10-15 | 580 | 580 | 580 | 580 | 8,998 | 2,660.55 |
1986-10-14 | 580 | 580 | 580 | 580 | 10,997 | 2,660.55 |
1986-10-13 | 580 | 590 | 580 | 580 | 7,998 | 2,660.55 |
1986-10-09 | 588 | 588 | 580 | 580 | 12,997 | 2,660.55 |
1986-10-08 | 588 | 588 | 580 | 580 | 22,994 | 2,660.55 |
1986-10-07 | 590 | 590 | 585 | 590 | 8,998 | 2,706.42 |
1986-10-06 | 585 | 585 | 585 | 585 | 1,000 | 2,683.49 |
1986-10-04 | 590 | 590 | 581 | 581 | 2,999 | 2,665.14 |
1986-10-03 | 590 | 590 | 585 | 585 | 8,998 | 2,683.49 |
1986-10-02 | 599 | 599 | 586 | 590 | 16,996 | 2,706.42 |
1986-10-01 | 599 | 600 | 586 | 600 | 9,997 | 2,752.29 |
1986-09-30 | 595 | 599 | 590 | 599 | 7,998 | 2,747.71 |
1986-09-29 | 585 | 600 | 580 | 600 | 12,997 | 2,752.29 |
1986-09-27 | 590 | 590 | 584 | 584 | 2,999 | 2,678.90 |
1986-09-26 | 589 | 599 | 589 | 599 | 6,998 | 2,747.71 |
1986-09-25 | 585 | 585 | 580 | 580 | 2,999 | 2,660.55 |
1986-09-24 | 600 | 600 | 595 | 595 | 1,999 | 2,729.36 |
1986-09-22 | 596 | 600 | 596 | 600 | 2,999 | 2,752.29 |
1986-09-19 | 580 | 580 | 575 | 575 | 2,999 | 2,637.61 |
1986-09-18 | 580 | 580 | 580 | 580 | 4,999 | 2,660.55 |
1986-09-17 | 570 | 580 | 570 | 572 | 18,995 | 2,623.85 |
1986-09-16 | 596 | 596 | 580 | 580 | 4,999 | 2,660.55 |
1986-09-12 | 596 | 596 | 596 | 596 | 5,998 | 2,733.95 |
1986-09-11 | 600 | 600 | 598 | 600 | 10,997 | 2,752.29 |
1986-09-10 | 590 | 596 | 590 | 596 | 3,999 | 2,733.95 |
1986-09-08 | 591 | 591 | 591 | 591 | 1,000 | 2,711.01 |
1986-09-05 | 600 | 600 | 590 | 590 | 2,999 | 2,706.42 |
1986-09-04 | 600 | 600 | 600 | 600 | 1,999 | 2,752.29 |
1986-09-03 | 605 | 605 | 600 | 600 | 9,997 | 2,752.29 |
1986-09-02 | 605 | 607 | 605 | 605 | 12,997 | 2,775.23 |
1986-09-01 | 595 | 605 | 595 | 605 | 32,992 | 2,775.23 |
1986-08-30 | 590 | 600 | 580 | 600 | 12,997 | 2,752.29 |
1986-08-29 | 580 | 588 | 580 | 588 | 6,998 | 2,697.25 |
1986-08-28 | 600 | 600 | 590 | 590 | 8,998 | 2,706.42 |
1986-08-27 | 600 | 600 | 600 | 600 | 1,000 | 2,752.29 |
1986-08-26 | 600 | 600 | 600 | 600 | 3,999 | 2,752.29 |
1986-08-25 | 600 | 600 | 600 | 600 | 20,995 | 2,752.29 |
1986-08-23 | 600 | 600 | 600 | 600 | 10,997 | 2,752.29 |
1986-08-22 | 610 | 610 | 600 | 600 | 2,999 | 2,752.29 |
1986-08-21 | 600 | 600 | 600 | 600 | 6,998 | 2,752.29 |
1986-08-20 | 616 | 620 | 610 | 610 | 4,999 | 2,798.17 |
1986-08-19 | 630 | 630 | 627 | 627 | 5,998 | 2,876.15 |
1986-08-18 | 630 | 630 | 630 | 630 | 1,000 | 2,889.91 |
1986-08-15 | 620 | 620 | 605 | 615 | 4,999 | 2,821.10 |
1986-08-13 | 602 | 602 | 602 | 602 | 1,000 | 2,761.47 |
1986-08-12 | 600 | 600 | 600 | 600 | 10,997 | 2,752.29 |
1986-08-11 | 600 | 600 | 600 | 600 | 1,999 | 2,752.29 |
1986-08-08 | 600 | 605 | 600 | 600 | 4,999 | 2,752.29 |
1986-08-07 | 605 | 605 | 600 | 600 | 12,997 | 2,752.29 |
1986-08-06 | 605 | 610 | 605 | 605 | 2,999 | 2,775.23 |
1986-08-05 | 610 | 610 | 604 | 604 | 28,993 | 2,770.64 |
1986-08-04 | 605 | 605 | 605 | 605 | 2,999 | 2,775.23 |
1986-08-02 | 605 | 610 | 605 | 610 | 3,999 | 2,798.17 |
1986-08-01 | 610 | 610 | 605 | 605 | 5,998 | 2,775.23 |
1986-07-31 | 631 | 634 | 620 | 620 | 23,994 | 2,844.04 |
1986-07-30 | 620 | 632 | 620 | 631 | 11,997 | 2,894.50 |
1986-07-29 | 620 | 622 | 620 | 620 | 7,998 | 2,844.04 |
1986-07-28 | 630 | 630 | 610 | 620 | 9,997 | 2,844.04 |
1986-07-26 | 635 | 635 | 630 | 630 | 2,999 | 2,889.91 |
1986-07-25 | 630 | 630 | 625 | 628 | 11,997 | 2,880.73 |
1986-07-24 | 630 | 630 | 620 | 620 | 16,996 | 2,844.04 |
1986-07-23 | 611 | 630 | 611 | 630 | 13,996 | 2,889.91 |
1986-07-22 | 635 | 635 | 630 | 630 | 18,995 | 2,889.91 |
1986-07-21 | 649 | 649 | 635 | 635 | 19,995 | 2,912.84 |
1986-07-19 | 625 | 625 | 621 | 621 | 4,999 | 2,848.62 |
1986-07-18 | 630 | 630 | 620 | 620 | 8,998 | 2,844.04 |
1986-07-17 | 630 | 632 | 630 | 630 | 11,997 | 2,889.91 |
1986-07-16 | 650 | 650 | 630 | 630 | 5,998 | 2,889.91 |
1986-07-15 | 650 | 650 | 650 | 650 | 10,997 | 2,981.65 |
1986-07-14 | 650 | 660 | 650 | 650 | 13,996 | 2,981.65 |
1986-07-11 | 660 | 665 | 650 | 653 | 33,991 | 2,995.41 |
1986-07-10 | 640 | 661 | 631 | 648 | 38,990 | 2,972.48 |
1986-07-09 | 650 | 657 | 640 | 640 | 35,991 | 2,935.78 |
1986-07-08 | 621 | 630 | 621 | 630 | 35,991 | 2,889.91 |
1986-07-07 | 615 | 621 | 615 | 621 | 16,996 | 2,848.62 |
1986-07-05 | 613 | 613 | 601 | 610 | 9,997 | 2,798.17 |
1986-07-04 | 611 | 613 | 610 | 613 | 16,996 | 2,811.93 |
1986-07-03 | 613 | 613 | 611 | 611 | 9,997 | 2,802.75 |
1986-07-02 | 611 | 615 | 610 | 613 | 14,996 | 2,811.93 |
1986-07-01 | 611 | 615 | 611 | 615 | 9,997 | 2,821.10 |
1986-06-30 | 603 | 610 | 603 | 610 | 22,994 | 2,798.17 |
1986-06-28 | 615 | 615 | 602 | 602 | 10,997 | 2,761.47 |
1986-06-27 | 615 | 615 | 605 | 605 | 27,993 | 2,775.23 |
1986-06-26 | 620 | 620 | 615 | 615 | 30,992 | 2,821.10 |
1986-06-25 | 591 | 600 | 591 | 600 | 16,996 | 2,752.29 |
1986-06-24 | 605 | 605 | 591 | 591 | 45,988 | 2,711.01 |
1986-06-23 | 608 | 608 | 600 | 605 | 10,997 | 2,775.23 |
1986-06-21 | 610 | 610 | 605 | 606 | 11,997 | 2,779.82 |
1986-06-20 | 600 | 618 | 598 | 602 | 59,985 | 2,761.47 |
1986-06-19 | 598 | 598 | 588 | 593 | 9,997 | 2,720.18 |
1986-06-18 | 580 | 598 | 580 | 598 | 16,996 | 2,743.12 |
1986-06-17 | 599 | 599 | 585 | 585 | 13,996 | 2,683.49 |
1986-06-16 | 586 | 598 | 585 | 598 | 11,997 | 2,743.12 |
1986-06-13 | 590 | 590 | 580 | 585 | 16,996 | 2,683.49 |
1986-06-12 | 596 | 598 | 590 | 590 | 16,996 | 2,706.42 |
1986-06-11 | 596 | 600 | 596 | 596 | 28,993 | 2,733.95 |
1986-06-10 | 590 | 615 | 590 | 604 | 75,980 | 2,770.64 |
1986-06-09 | 561 | 630 | 561 | 623 | 111,971 | 2,857.80 |
1986-06-07 | 545 | 548 | 545 | 548 | 9,997 | 2,513.76 |
1986-06-06 | 548 | 548 | 540 | 548 | 19,995 | 2,513.76 |
1986-06-05 | 545 | 549 | 545 | 548 | 17,995 | 2,513.76 |
1986-06-04 | 540 | 545 | 540 | 545 | 9,997 | 2,500 |
1986-06-03 | 540 | 540 | 540 | 540 | 10,997 | 2,477.06 |
1986-06-02 | 545 | 545 | 537 | 540 | 17,995 | 2,477.06 |
1986-05-31 | 537 | 540 | 537 | 540 | 7,998 | 2,477.06 |
1986-05-30 | 540 | 545 | 540 | 540 | 9,997 | 2,477.06 |
1986-05-29 | 541 | 541 | 537 | 540 | 15,996 | 2,477.06 |
1986-05-28 | 541 | 541 | 535 | 540 | 22,994 | 2,477.06 |
1986-05-27 | 540 | 541 | 540 | 541 | 5,998 | 2,481.65 |
1986-05-26 | 530 | 540 | 530 | 540 | 4,999 | 2,477.06 |
1986-05-24 | 535 | 540 | 525 | 525 | 11,997 | 2,408.26 |
1986-05-23 | 535 | 535 | 530 | 530 | 1,999 | 2,431.19 |
1986-05-22 | 535 | 538 | 534 | 536 | 5,998 | 2,458.72 |
1986-05-21 | 529 | 529 | 525 | 525 | 2,999 | 2,408.26 |
1986-05-20 | 526 | 527 | 526 | 527 | 1,999 | 2,417.43 |
1986-05-19 | 520 | 525 | 520 | 520 | 7,998 | 2,385.32 |
1986-05-17 | 523 | 523 | 523 | 523 | 1,000 | 2,399.08 |
1986-05-16 | 530 | 530 | 525 | 525 | 5,998 | 2,408.26 |
1986-05-15 | 540 | 540 | 530 | 530 | 19,995 | 2,431.19 |
1986-05-14 | 545 | 548 | 545 | 545 | 7,998 | 2,500 |
1986-05-13 | 545 | 550 | 535 | 549 | 31,992 | 2,518.35 |
1986-05-12 | 531 | 535 | 530 | 535 | 11,997 | 2,454.13 |
1986-05-09 | 540 | 540 | 538 | 538 | 8,998 | 2,467.89 |
1986-05-08 | 543 | 543 | 531 | 540 | 13,996 | 2,477.06 |
1986-05-07 | 545 | 545 | 544 | 544 | 9,997 | 2,495.41 |
1986-05-06 | 535 | 550 | 535 | 545 | 33,991 | 2,500 |
1986-05-02 | 515 | 535 | 514 | 530 | 23,994 | 2,431.19 |
1986-05-01 | 520 | 520 | 519 | 519 | 2,999 | 2,380.73 |
1986-04-30 | 535 | 535 | 520 | 520 | 14,996 | 2,385.32 |
1986-04-28 | 506 | 535 | 506 | 535 | 62,984 | 2,454.13 |
1986-04-26 | 505 | 505 | 505 | 505 | 2,999 | 2,316.51 |
1986-04-25 | 505 | 505 | 505 | 505 | 1,999 | 2,316.51 |
1986-04-24 | 500 | 510 | 500 | 510 | 7,998 | 2,339.45 |
1986-04-23 | 510 | 510 | 500 | 500 | 8,998 | 2,293.58 |
1986-04-21 | 510 | 510 | 510 | 510 | 5,998 | 2,339.45 |
1986-04-19 | 510 | 510 | 510 | 510 | 1,000 | 2,339.45 |
1986-04-18 | 501 | 503 | 500 | 503 | 8,998 | 2,307.34 |
1986-04-17 | 518 | 519 | 505 | 505 | 5,998 | 2,316.51 |
1986-04-16 | 500 | 518 | 500 | 518 | 33,991 | 2,376.15 |
1986-04-15 | 505 | 505 | 503 | 503 | 2,999 | 2,307.34 |
1986-04-14 | 505 | 505 | 505 | 505 | 1,999 | 2,316.51 |
1986-04-11 | 500 | 500 | 500 | 500 | 1,000 | 2,293.58 |
1986-04-10 | 500 | 500 | 500 | 500 | 1,000 | 2,293.58 |
1986-04-08 | 495 | 520 | 495 | 520 | 3,999 | 2,385.32 |
1986-04-07 | 496 | 496 | 496 | 496 | 1,000 | 2,275.23 |
1986-04-05 | 500 | 500 | 490 | 490 | 1,999 | 2,247.71 |
1986-04-04 | 505 | 519 | 480 | 480 | 14,996 | 2,201.83 |
1986-04-03 | 508 | 508 | 500 | 500 | 2,999 | 2,293.58 |
1986-04-02 | 513 | 513 | 500 | 500 | 7,998 | 2,293.58 |
1986-04-01 | 520 | 520 | 510 | 513 | 3,999 | 2,353.21 |
1986-03-31 | 505 | 505 | 500 | 500 | 7,998 | 2,293.58 |
1986-03-29 | 519 | 520 | 519 | 520 | 3,999 | 2,385.32 |
1986-03-27 | 505 | 505 | 505 | 505 | 1,000 | 2,316.51 |
1986-03-26 | 520 | 520 | 505 | 505 | 5,998 | 2,316.51 |
1986-03-25 | 520 | 520 | 520 | 520 | 21,994 | 2,385.32 |
1986-03-24 | 503 | 503 | 490 | 490 | 19,995 | 2,247.71 |
1986-03-22 | 500 | 505 | 500 | 505 | 6,998 | 2,316.51 |
1986-03-20 | 503 | 503 | 500 | 500 | 7,998 | 2,293.58 |
1986-03-19 | 520 | 520 | 505 | 505 | 17,995 | 2,316.51 |
1986-03-18 | 505 | 520 | 505 | 520 | 19,995 | 2,385.32 |
1986-03-17 | 506 | 510 | 501 | 501 | 15,996 | 2,298.17 |
1986-03-15 | 505 | 505 | 505 | 505 | 4,999 | 2,316.51 |
1986-03-14 | 500 | 510 | 500 | 505 | 5,998 | 2,316.51 |
1986-03-13 | 510 | 510 | 505 | 510 | 12,997 | 2,339.45 |
1986-03-12 | 518 | 518 | 510 | 510 | 11,997 | 2,339.45 |
1986-03-11 | 520 | 520 | 505 | 520 | 28,993 | 2,385.32 |
1986-03-10 | 505 | 520 | 500 | 515 | 34,991 | 2,362.39 |
1986-03-07 | 485 | 500 | 485 | 500 | 17,995 | 2,293.58 |
1986-03-06 | 490 | 490 | 485 | 490 | 21,994 | 2,247.71 |
1986-03-05 | 500 | 500 | 500 | 500 | 7,998 | 2,293.58 |
1986-03-04 | 500 | 500 | 500 | 500 | 1,000 | 2,293.58 |
1986-03-03 | 505 | 505 | 505 | 505 | 2,999 | 2,316.51 |
1986-03-01 | 505 | 505 | 505 | 505 | 1,999 | 2,316.51 |
1986-02-28 | 500 | 510 | 500 | 509 | 7,998 | 2,334.86 |
1986-02-27 | 500 | 500 | 500 | 500 | 3,999 | 2,293.58 |
1986-02-26 | 488 | 490 | 488 | 489 | 5,998 | 2,243.12 |
1986-02-25 | 490 | 496 | 485 | 485 | 21,994 | 2,224.77 |
1986-02-24 | 500 | 505 | 489 | 490 | 12,997 | 2,247.71 |
1986-02-22 | 500 | 504 | 500 | 504 | 6,998 | 2,311.93 |
1986-02-21 | 505 | 505 | 504 | 504 | 5,998 | 2,311.93 |
1986-02-20 | 510 | 511 | 505 | 505 | 5,998 | 2,316.51 |
1986-02-19 | 500 | 505 | 500 | 500 | 12,997 | 2,293.58 |
1986-02-18 | 490 | 500 | 490 | 500 | 3,999 | 2,293.58 |
1986-02-17 | 480 | 500 | 480 | 483 | 4,999 | 2,215.60 |
1986-02-14 | 503 | 505 | 500 | 500 | 15,996 | 2,293.58 |
1986-02-13 | 503 | 503 | 502 | 503 | 11,997 | 2,307.34 |
1986-02-12 | 500 | 503 | 500 | 503 | 4,999 | 2,307.34 |
1986-02-10 | 505 | 510 | 500 | 500 | 4,999 | 2,293.58 |
1986-02-07 | 499 | 501 | 499 | 501 | 7,998 | 2,298.17 |
1986-02-06 | 500 | 500 | 490 | 490 | 1,999 | 2,247.71 |
1986-02-05 | 515 | 515 | 503 | 503 | 11,997 | 2,307.34 |
1986-02-04 | 510 | 515 | 510 | 515 | 45,988 | 2,362.39 |
1986-02-03 | 493 | 509 | 493 | 509 | 96,975 | 2,334.86 |
1986-02-01 | 497 | 497 | 493 | 497 | 4,999 | 2,279.82 |
1986-01-31 | 500 | 503 | 495 | 503 | 28,993 | 2,307.34 |
1986-01-30 | 483 | 505 | 483 | 505 | 42,989 | 2,316.51 |
1986-01-29 | 478 | 495 | 478 | 490 | 34,991 | 2,247.71 |
1986-01-28 | 470 | 475 | 470 | 475 | 16,996 | 2,178.90 |
1986-01-27 | 451 | 479 | 451 | 470 | 21,994 | 2,155.96 |
1986-01-25 | 450 | 450 | 450 | 450 | 3,999 | 2,064.22 |
1986-01-24 | 450 | 450 | 444 | 444 | 1,999 | 2,036.70 |
1986-01-23 | 458 | 458 | 440 | 440 | 9,997 | 2,018.35 |
1986-01-22 | 450 | 450 | 450 | 450 | 1,999 | 2,064.22 |
1986-01-21 | 449 | 450 | 449 | 450 | 2,999 | 2,064.22 |
1986-01-20 | 450 | 450 | 446 | 446 | 2,999 | 2,045.87 |
1986-01-18 | 440 | 450 | 440 | 450 | 4,999 | 2,064.22 |
1986-01-17 | 450 | 450 | 440 | 440 | 2,999 | 2,018.35 |
1986-01-16 | 450 | 450 | 450 | 450 | 7,998 | 2,064.22 |
1986-01-13 | 460 | 460 | 460 | 460 | 1,000 | 2,110.09 |
1986-01-09 | 475 | 475 | 474 | 474 | 1,999 | 2,174.31 |
1986-01-08 | 475 | 475 | 468 | 475 | 9,997 | 2,178.90 |
1986-01-07 | 464 | 470 | 464 | 464 | 3,999 | 2,128.44 |
1986-01-06 | 467 | 467 | 467 | 467 | 1,000 | 2,142.20 |
分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株