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
1986-12-275405405405403,0002,700
1986-12-265485485455456,0002,725
1986-12-255475485475484,0002,740
1986-12-245575575575571,0002,785
1986-12-235705705655693,0002,845
1986-12-2257057057057011,0002,850
1986-12-195705705605606,0002,800
1986-12-185505505505502,0002,750
1986-12-175705755705707,0002,850
1986-12-1657557557057015,0002,850
1986-12-1557257557057512,0002,875
1986-12-125735735735731,0002,865
1986-12-115705755705724,0002,860
1986-12-105705735705732,0002,865
1986-12-085755755755752,0002,875
1986-12-065755755755751,0002,875
1986-12-055705705705703,0002,850
1986-12-045705705665663,0002,830
1986-12-035705705705707,0002,850
1986-12-025705705705704,0002,850
1986-12-015655705655705,0002,850
1986-11-295605605605605,0002,800
1986-11-285505505505504,0002,750
1986-11-275505505505502,0002,750
1986-11-265505505505503,0002,750
1986-11-225505505505501,0002,750
1986-11-185495605495602,0002,800
1986-11-175305305305302,0002,650
1986-11-145305305305302,0002,650
1986-11-135355355355352,0002,675
1986-11-125505505505501,0002,750
1986-11-1153553553053016,0002,650
1986-11-075305305305301,0002,650
1986-11-065355405305304,0002,650
1986-11-055555555505505,0002,750
1986-11-045555605515606,0002,800
1986-10-305305305305309,0002,650
1986-10-295305305255253,0002,625
1986-10-285305305305301,0002,650
1986-10-2753053053053015,9962,431.19
1986-10-2556056055055012,9972,522.94
1986-10-2456557056557012,9972,614.68
1986-10-235655655605607,9982,568.81
1986-10-225755755705702,9992,614.68
1986-10-2157558557257214,9962,623.85
1986-10-205735755735751,9992,637.61
1986-10-1757457457257310,9972,628.44
1986-10-165715715715711,0002,619.27
1986-10-155805805805808,9982,660.55
1986-10-1458058058058010,9972,660.55
1986-10-135805905805807,9982,660.55
1986-10-0958858858058012,9972,660.55
1986-10-0858858858058022,9942,660.55
1986-10-075905905855908,9982,706.42
1986-10-065855855855851,0002,683.49
1986-10-045905905815812,9992,665.14
1986-10-035905905855858,9982,683.49
1986-10-0259959958659016,9962,706.42
1986-10-015996005866009,9972,752.29
1986-09-305955995905997,9982,747.71
1986-09-2958560058060012,9972,752.29
1986-09-275905905845842,9992,678.90
1986-09-265895995895996,9982,747.71
1986-09-255855855805802,9992,660.55
1986-09-246006005955951,9992,729.36
1986-09-225966005966002,9992,752.29
1986-09-195805805755752,9992,637.61
1986-09-185805805805804,9992,660.55
1986-09-1757058057057218,9952,623.85
1986-09-165965965805804,9992,660.55
1986-09-125965965965965,9982,733.95
1986-09-1160060059860010,9972,752.29
1986-09-105905965905963,9992,733.95
1986-09-085915915915911,0002,711.01
1986-09-056006005905902,9992,706.42
1986-09-046006006006001,9992,752.29
1986-09-036056056006009,9972,752.29
1986-09-0260560760560512,9972,775.23
1986-09-0159560559560532,9922,775.23
1986-08-3059060058060012,9972,752.29
1986-08-295805885805886,9982,697.25
1986-08-286006005905908,9982,706.42
1986-08-276006006006001,0002,752.29
1986-08-266006006006003,9992,752.29
1986-08-2560060060060020,9952,752.29
1986-08-2360060060060010,9972,752.29
1986-08-226106106006002,9992,752.29
1986-08-216006006006006,9982,752.29
1986-08-206166206106104,9992,798.17
1986-08-196306306276275,9982,876.15
1986-08-186306306306301,0002,889.91
1986-08-156206206056154,9992,821.10
1986-08-136026026026021,0002,761.47
1986-08-1260060060060010,9972,752.29
1986-08-116006006006001,9992,752.29
1986-08-086006056006004,9992,752.29
1986-08-0760560560060012,9972,752.29
1986-08-066056106056052,9992,775.23
1986-08-0561061060460428,9932,770.64
1986-08-046056056056052,9992,775.23
1986-08-026056106056103,9992,798.17
1986-08-016106106056055,9982,775.23
1986-07-3163163462062023,9942,844.04
1986-07-3062063262063111,9972,894.50
1986-07-296206226206207,9982,844.04
1986-07-286306306106209,9972,844.04
1986-07-266356356306302,9992,889.91
1986-07-2563063062562811,9972,880.73
1986-07-2463063062062016,9962,844.04
1986-07-2361163061163013,9962,889.91
1986-07-2263563563063018,9952,889.91
1986-07-2164964963563519,9952,912.84
1986-07-196256256216214,9992,848.62
1986-07-186306306206208,9982,844.04
1986-07-1763063263063011,9972,889.91
1986-07-166506506306305,9982,889.91
1986-07-1565065065065010,9972,981.65
1986-07-1465066065065013,9962,981.65
1986-07-1166066565065333,9912,995.41
1986-07-1064066163164838,9902,972.48
1986-07-0965065764064035,9912,935.78
1986-07-0862163062163035,9912,889.91
1986-07-0761562161562116,9962,848.62
1986-07-056136136016109,9972,798.17
1986-07-0461161361061316,9962,811.93
1986-07-036136136116119,9972,802.75
1986-07-0261161561061314,9962,811.93
1986-07-016116156116159,9972,821.10
1986-06-3060361060361022,9942,798.17
1986-06-2861561560260210,9972,761.47
1986-06-2761561560560527,9932,775.23
1986-06-2662062061561530,9922,821.10
1986-06-2559160059160016,9962,752.29
1986-06-2460560559159145,9882,711.01
1986-06-2360860860060510,9972,775.23
1986-06-2161061060560611,9972,779.82
1986-06-2060061859860259,9852,761.47
1986-06-195985985885939,9972,720.18
1986-06-1858059858059816,9962,743.12
1986-06-1759959958558513,9962,683.49
1986-06-1658659858559811,9972,743.12
1986-06-1359059058058516,9962,683.49
1986-06-1259659859059016,9962,706.42
1986-06-1159660059659628,9932,733.95
1986-06-1059061559060475,9802,770.64
1986-06-09561630561623111,9712,857.80
1986-06-075455485455489,9972,513.76
1986-06-0654854854054819,9952,513.76
1986-06-0554554954554817,9952,513.76
1986-06-045405455405459,9972,500
1986-06-0354054054054010,9972,477.06
1986-06-0254554553754017,9952,477.06
1986-05-315375405375407,9982,477.06
1986-05-305405455405409,9972,477.06
1986-05-2954154153754015,9962,477.06
1986-05-2854154153554022,9942,477.06
1986-05-275405415405415,9982,481.65
1986-05-265305405305404,9992,477.06
1986-05-2453554052552511,9972,408.26
1986-05-235355355305301,9992,431.19
1986-05-225355385345365,9982,458.72
1986-05-215295295255252,9992,408.26
1986-05-205265275265271,9992,417.43
1986-05-195205255205207,9982,385.32
1986-05-175235235235231,0002,399.08
1986-05-165305305255255,9982,408.26
1986-05-1554054053053019,9952,431.19
1986-05-145455485455457,9982,500
1986-05-1354555053554931,9922,518.35
1986-05-1253153553053511,9972,454.13
1986-05-095405405385388,9982,467.89
1986-05-0854354353154013,9962,477.06
1986-05-075455455445449,9972,495.41
1986-05-0653555053554533,9912,500
1986-05-0251553551453023,9942,431.19
1986-05-015205205195192,9992,380.73
1986-04-3053553552052014,9962,385.32
1986-04-2850653550653562,9842,454.13
1986-04-265055055055052,9992,316.51
1986-04-255055055055051,9992,316.51
1986-04-245005105005107,9982,339.45
1986-04-235105105005008,9982,293.58
1986-04-215105105105105,9982,339.45
1986-04-195105105105101,0002,339.45
1986-04-185015035005038,9982,307.34
1986-04-175185195055055,9982,316.51
1986-04-1650051850051833,9912,376.15
1986-04-155055055035032,9992,307.34
1986-04-145055055055051,9992,316.51
1986-04-115005005005001,0002,293.58
1986-04-105005005005001,0002,293.58
1986-04-084955204955203,9992,385.32
1986-04-074964964964961,0002,275.23
1986-04-055005004904901,9992,247.71
1986-04-0450551948048014,9962,201.83
1986-04-035085085005002,9992,293.58
1986-04-025135135005007,9982,293.58
1986-04-015205205105133,9992,353.21
1986-03-315055055005007,9982,293.58
1986-03-295195205195203,9992,385.32
1986-03-275055055055051,0002,316.51
1986-03-265205205055055,9982,316.51
1986-03-2552052052052021,9942,385.32
1986-03-2450350349049019,9952,247.71
1986-03-225005055005056,9982,316.51
1986-03-205035035005007,9982,293.58
1986-03-1952052050550517,9952,316.51
1986-03-1850552050552019,9952,385.32
1986-03-1750651050150115,9962,298.17
1986-03-155055055055054,9992,316.51
1986-03-145005105005055,9982,316.51
1986-03-1351051050551012,9972,339.45
1986-03-1251851851051011,9972,339.45
1986-03-1152052050552028,9932,385.32
1986-03-1050552050051534,9912,362.39
1986-03-0748550048550017,9952,293.58
1986-03-0649049048549021,9942,247.71
1986-03-055005005005007,9982,293.58
1986-03-045005005005001,0002,293.58
1986-03-035055055055052,9992,316.51
1986-03-015055055055051,9992,316.51
1986-02-285005105005097,9982,334.86
1986-02-275005005005003,9992,293.58
1986-02-264884904884895,9982,243.12
1986-02-2549049648548521,9942,224.77
1986-02-2450050548949012,9972,247.71
1986-02-225005045005046,9982,311.93
1986-02-215055055045045,9982,311.93
1986-02-205105115055055,9982,316.51
1986-02-1950050550050012,9972,293.58
1986-02-184905004905003,9992,293.58
1986-02-174805004804834,9992,215.60
1986-02-1450350550050015,9962,293.58
1986-02-1350350350250311,9972,307.34
1986-02-125005035005034,9992,307.34
1986-02-105055105005004,9992,293.58
1986-02-074995014995017,9982,298.17
1986-02-065005004904901,9992,247.71
1986-02-0551551550350311,9972,307.34
1986-02-0451051551051545,9882,362.39
1986-02-0349350949350996,9752,334.86
1986-02-014974974934974,9992,279.82
1986-01-3150050349550328,9932,307.34
1986-01-3048350548350542,9892,316.51
1986-01-2947849547849034,9912,247.71
1986-01-2847047547047516,9962,178.90
1986-01-2745147945147021,9942,155.96
1986-01-254504504504503,9992,064.22
1986-01-244504504444441,9992,036.70
1986-01-234584584404409,9972,018.35
1986-01-224504504504501,9992,064.22
1986-01-214494504494502,9992,064.22
1986-01-204504504464462,9992,045.87
1986-01-184404504404504,9992,064.22
1986-01-174504504404402,9992,018.35
1986-01-164504504504507,9982,064.22
1986-01-134604604604601,0002,110.09
1986-01-094754754744741,9992,174.31
1986-01-084754754684759,9972,178.90
1986-01-074644704644643,9992,128.44
1986-01-064674674674671,0002,142.20

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