1897 金下建設(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 895 | 895 | 895 | 895 | 2,000 | 4,475 |
| 1988-12-27 | 900 | 900 | 897 | 897 | 2,000 | 4,485 |
| 1988-12-24 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1988-12-23 | 890 | 920 | 890 | 900 | 8,000 | 4,500 |
| 1988-12-22 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1988-12-21 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1988-12-20 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1988-12-19 | 890 | 900 | 890 | 890 | 15,000 | 4,450 |
| 1988-12-16 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1988-12-15 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1988-12-14 | 900 | 900 | 895 | 895 | 2,000 | 4,475 |
| 1988-12-13 | 900 | 900 | 890 | 895 | 4,000 | 4,475 |
| 1988-12-12 | 905 | 905 | 900 | 900 | 2,000 | 4,500 |
| 1988-12-09 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-12-08 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1988-12-07 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-12-06 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1988-12-05 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1988-12-03 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1988-12-02 | 890 | 890 | 890 | 890 | 7,000 | 4,450 |
| 1988-12-01 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1988-11-30 | 895 | 905 | 895 | 905 | 4,000 | 4,525 |
| 1988-11-26 | 890 | 895 | 890 | 890 | 4,000 | 4,450 |
| 1988-11-25 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1988-11-24 | 875 | 880 | 875 | 880 | 4,000 | 4,400 |
| 1988-11-21 | 860 | 865 | 860 | 860 | 4,000 | 4,300 |
| 1988-11-18 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1988-11-16 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1988-11-15 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1988-11-14 | 855 | 855 | 855 | 855 | 5,000 | 4,275 |
| 1988-11-11 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1988-11-10 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1988-11-08 | 828 | 828 | 828 | 828 | 3,000 | 4,140 |
| 1988-11-07 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1988-11-04 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-11-02 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1988-11-01 | 820 | 821 | 818 | 821 | 7,000 | 4,105 |
| 1988-10-31 | 821 | 821 | 820 | 820 | 4,000 | 4,100 |
| 1988-10-29 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1988-10-28 | 821 | 825 | 820 | 820 | 9,000 | 4,100 |
| 1988-10-27 | 825 | 825 | 821 | 821 | 2,000 | 4,105 |
| 1988-10-26 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1988-10-24 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1988-10-21 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1988-10-20 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1988-10-19 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1988-10-18 | 825 | 830 | 825 | 830 | 9,000 | 4,150 |
| 1988-10-17 | 830 | 830 | 825 | 825 | 4,000 | 4,125 |
| 1988-10-14 | 831 | 831 | 831 | 831 | 3,000 | 4,155 |
| 1988-10-11 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1988-10-07 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1988-10-06 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1988-10-05 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-10-01 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1988-09-29 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1988-09-28 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1988-09-26 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1988-09-21 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 1988-09-20 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1988-09-19 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1988-09-16 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1988-09-14 | 890 | 890 | 866 | 870 | 4,000 | 4,350 |
| 1988-09-13 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1988-09-12 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1988-09-09 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1988-09-08 | 870 | 870 | 870 | 870 | 10,000 | 4,350 |
| 1988-09-06 | 862 | 862 | 862 | 862 | 1,000 | 4,310 |
| 1988-09-05 | 862 | 863 | 862 | 863 | 3,000 | 4,315 |
| 1988-09-02 | 870 | 870 | 861 | 861 | 2,000 | 4,305 |
| 1988-09-01 | 861 | 863 | 861 | 863 | 2,000 | 4,315 |
| 1988-08-31 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 1988-08-30 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1988-08-29 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1988-08-27 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 1988-08-25 | 890 | 890 | 880 | 880 | 7,000 | 4,400 |
| 1988-08-24 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1988-08-23 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1988-08-19 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1988-08-18 | 899 | 900 | 899 | 900 | 4,000 | 4,500 |
| 1988-08-12 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-08-11 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1988-08-08 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 1988-08-06 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 1988-08-05 | 910 | 920 | 910 | 920 | 7,000 | 4,600 |
| 1988-08-04 | 920 | 930 | 920 | 930 | 3,000 | 4,650 |
| 1988-08-02 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1988-07-30 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1988-07-28 | 877 | 877 | 877 | 877 | 5,000 | 4,385 |
| 1988-07-27 | 875 | 875 | 875 | 875 | 10,000 | 4,375 |
| 1988-07-26 | 875 | 875 | 875 | 875 | 10,000 | 4,375 |
| 1988-07-25 | 880 | 910 | 880 | 895 | 4,000 | 4,475 |
| 1988-07-23 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1988-07-22 | 910 | 910 | 900 | 900 | 16,000 | 4,500 |
| 1988-07-21 | 920 | 920 | 910 | 910 | 12,000 | 4,550 |
| 1988-07-20 | 920 | 920 | 916 | 916 | 11,000 | 4,580 |
| 1988-07-19 | 917 | 917 | 917 | 917 | 6,000 | 4,585 |
| 1988-07-18 | 917 | 917 | 917 | 917 | 2,000 | 4,585 |
| 1988-07-14 | 940 | 940 | 917 | 917 | 3,000 | 4,585 |
| 1988-07-13 | 917 | 917 | 917 | 917 | 1,000 | 4,585 |
| 1988-07-12 | 916 | 916 | 916 | 916 | 1,000 | 4,580 |
| 1988-07-11 | 952 | 952 | 916 | 916 | 4,000 | 4,580 |
| 1988-07-08 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1988-07-07 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1988-07-06 | 920 | 940 | 920 | 920 | 7,000 | 4,600 |
| 1988-07-05 | 900 | 915 | 900 | 905 | 17,000 | 4,525 |
| 1988-07-04 | 941 | 941 | 890 | 915 | 14,000 | 4,575 |
| 1988-07-02 | 940 | 940 | 940 | 940 | 5,000 | 4,700 |
| 1988-07-01 | 961 | 961 | 950 | 950 | 6,000 | 4,750 |
| 1988-06-30 | 970 | 978 | 960 | 960 | 10,000 | 4,800 |
| 1988-06-29 | 970 | 978 | 970 | 975 | 7,000 | 4,875 |
| 1988-06-28 | 980 | 980 | 970 | 970 | 21,000 | 4,850 |
| 1988-06-27 | 979 | 980 | 979 | 980 | 5,000 | 4,900 |
| 1988-06-25 | 980 | 980 | 975 | 975 | 4,000 | 4,875 |
| 1988-06-24 | 980 | 980 | 970 | 970 | 18,000 | 4,850 |
| 1988-06-23 | 979 | 980 | 970 | 979 | 8,000 | 4,895 |
| 1988-06-22 | 971 | 979 | 970 | 979 | 7,000 | 4,895 |
| 1988-06-21 | 975 | 980 | 970 | 970 | 16,000 | 4,850 |
| 1988-06-20 | 980 | 980 | 970 | 970 | 18,000 | 4,850 |
| 1988-06-17 | 975 | 980 | 975 | 980 | 4,000 | 4,900 |
| 1988-06-16 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1988-06-15 | 980 | 980 | 975 | 975 | 7,000 | 4,875 |
| 1988-06-14 | 980 | 980 | 975 | 975 | 6,000 | 4,875 |
| 1988-06-13 | 979 | 980 | 979 | 980 | 7,000 | 4,900 |
| 1988-06-10 | 975 | 980 | 975 | 980 | 13,000 | 4,900 |
| 1988-06-09 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1988-06-08 | 960 | 960 | 950 | 950 | 8,000 | 4,750 |
| 1988-06-07 | 960 | 960 | 960 | 960 | 12,000 | 4,800 |
| 1988-06-06 | 975 | 975 | 975 | 975 | 7,000 | 4,875 |
| 1988-06-04 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1988-06-03 | 960 | 975 | 960 | 975 | 3,000 | 4,875 |
| 1988-06-02 | 980 | 980 | 980 | 980 | 11,000 | 4,900 |
| 1988-06-01 | 980 | 980 | 980 | 980 | 12,000 | 4,900 |
| 1988-05-31 | 980 | 980 | 970 | 970 | 10,000 | 4,850 |
| 1988-05-30 | 970 | 980 | 970 | 980 | 11,000 | 4,900 |
| 1988-05-28 | 950 | 960 | 950 | 960 | 2,000 | 4,800 |
| 1988-05-27 | 950 | 950 | 950 | 950 | 11,000 | 4,750 |
| 1988-05-26 | 955 | 955 | 945 | 950 | 16,000 | 4,750 |
| 1988-05-25 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1988-05-24 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 1988-05-23 | 980 | 980 | 960 | 960 | 5,000 | 4,800 |
| 1988-05-20 | 980 | 990 | 980 | 980 | 5,000 | 4,900 |
| 1988-05-19 | 990 | 990 | 960 | 970 | 8,000 | 4,850 |
| 1988-05-18 | 1,000 | 1,000 | 990 | 990 | 38,000 | 4,950 |
| 1988-05-17 | 970 | 980 | 970 | 980 | 32,000 | 4,900 |
| 1988-05-16 | 940 | 960 | 940 | 960 | 20,000 | 4,800 |
| 1988-05-13 | 935 | 935 | 935 | 935 | 7,000 | 4,675 |
| 1988-05-12 | 940 | 940 | 931 | 935 | 10,000 | 4,675 |
| 1988-05-11 | 950 | 950 | 940 | 940 | 11,000 | 4,700 |
| 1988-05-10 | 950 | 950 | 940 | 950 | 16,000 | 4,750 |
| 1988-05-09 | 970 | 980 | 969 | 970 | 26,000 | 4,850 |
| 1988-05-06 | 921 | 930 | 916 | 916 | 4,000 | 4,580 |
| 1988-05-02 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1988-04-30 | 940 | 940 | 931 | 931 | 4,000 | 4,655 |
| 1988-04-28 | 950 | 950 | 941 | 941 | 8,000 | 4,705 |
| 1988-04-27 | 960 | 960 | 950 | 959 | 15,000 | 4,795 |
| 1988-04-26 | 930 | 940 | 927 | 940 | 25,000 | 4,700 |
| 1988-04-25 | 915 | 929 | 915 | 929 | 7,000 | 4,645 |
| 1988-04-23 | 910 | 910 | 910 | 910 | 9,000 | 4,550 |
| 1988-04-22 | 900 | 905 | 900 | 905 | 8,000 | 4,525 |
| 1988-04-21 | 900 | 905 | 900 | 900 | 12,000 | 4,500 |
| 1988-04-20 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1988-04-19 | 900 | 902 | 900 | 900 | 11,000 | 4,500 |
| 1988-04-18 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1988-04-15 | 881 | 900 | 881 | 900 | 7,000 | 4,500 |
| 1988-04-14 | 880 | 885 | 880 | 885 | 4,000 | 4,425 |
| 1988-04-13 | 880 | 880 | 880 | 880 | 7,000 | 4,400 |
| 1988-04-12 | 880 | 880 | 880 | 880 | 8,000 | 4,400 |
| 1988-04-11 | 880 | 883 | 875 | 875 | 30,000 | 4,375 |
| 1988-04-08 | 880 | 880 | 880 | 880 | 9,000 | 4,400 |
| 1988-04-07 | 875 | 875 | 875 | 875 | 5,000 | 4,375 |
| 1988-04-06 | 875 | 880 | 875 | 880 | 5,000 | 4,400 |
| 1988-04-05 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1988-04-04 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1988-04-02 | 885 | 885 | 880 | 880 | 3,000 | 4,400 |
| 1988-04-01 | 889 | 889 | 885 | 885 | 4,000 | 4,425 |
| 1988-03-31 | 890 | 890 | 885 | 890 | 10,000 | 4,450 |
| 1988-03-30 | 878 | 890 | 878 | 885 | 11,000 | 4,425 |
| 1988-03-29 | 890 | 890 | 873 | 873 | 11,000 | 4,365 |
| 1988-03-28 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1988-03-26 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1988-03-25 | 895 | 895 | 880 | 880 | 7,000 | 4,400 |
| 1988-03-24 | 900 | 900 | 896 | 896 | 3,000 | 4,480 |
| 1988-03-23 | 900 | 900 | 890 | 890 | 20,000 | 4,450 |
| 1988-03-18 | 876 | 876 | 876 | 876 | 6,000 | 4,380 |
| 1988-03-17 | 876 | 876 | 876 | 876 | 3,000 | 4,380 |
| 1988-03-16 | 880 | 880 | 876 | 876 | 2,000 | 4,380 |
| 1988-03-15 | 885 | 886 | 871 | 871 | 13,000 | 4,355 |
| 1988-03-14 | 888 | 890 | 888 | 890 | 4,000 | 4,450 |
| 1988-03-11 | 890 | 890 | 885 | 885 | 5,000 | 4,425 |
| 1988-03-10 | 880 | 880 | 870 | 870 | 5,000 | 4,350 |
| 1988-03-09 | 880 | 889 | 870 | 889 | 10,000 | 4,445 |
| 1988-03-08 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1988-03-07 | 880 | 900 | 871 | 900 | 4,000 | 4,500 |
| 1988-03-05 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1988-03-04 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1988-03-03 | 885 | 885 | 880 | 880 | 4,000 | 4,400 |
| 1988-03-02 | 890 | 900 | 890 | 890 | 13,000 | 4,450 |
| 1988-03-01 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1988-02-29 | 881 | 885 | 880 | 885 | 7,000 | 4,425 |
| 1988-02-27 | 890 | 890 | 881 | 881 | 4,000 | 4,405 |
| 1988-02-26 | 870 | 890 | 870 | 880 | 13,000 | 4,400 |
| 1988-02-25 | 851 | 864 | 851 | 864 | 7,000 | 4,320 |
| 1988-02-24 | 870 | 870 | 855 | 855 | 10,000 | 4,275 |
| 1988-02-23 | 930 | 930 | 875 | 875 | 10,000 | 4,375 |
| 1988-02-22 | 930 | 930 | 930 | 930 | 18,000 | 4,650 |
| 1988-02-19 | 831 | 832 | 830 | 830 | 7,000 | 4,150 |
| 1988-02-18 | 830 | 831 | 830 | 831 | 5,000 | 4,155 |
| 1988-02-17 | 828 | 833 | 828 | 833 | 5,000 | 4,165 |
| 1988-02-16 | 820 | 820 | 820 | 820 | 12,000 | 4,100 |
| 1988-02-15 | 821 | 830 | 820 | 820 | 7,000 | 4,100 |
| 1988-02-12 | 820 | 820 | 820 | 820 | 8,000 | 4,100 |
| 1988-02-10 | 820 | 820 | 820 | 820 | 13,000 | 4,100 |
| 1988-02-09 | 820 | 830 | 820 | 820 | 9,000 | 4,100 |
| 1988-02-08 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1988-02-06 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1988-02-05 | 825 | 825 | 820 | 820 | 4,000 | 4,100 |
| 1988-02-04 | 824 | 824 | 810 | 810 | 10,000 | 4,050 |
| 1988-02-03 | 833 | 833 | 830 | 833 | 8,000 | 4,165 |
| 1988-02-02 | 832 | 832 | 832 | 832 | 2,000 | 4,160 |
| 1988-01-30 | 830 | 833 | 830 | 833 | 6,000 | 4,165 |
| 1988-01-29 | 830 | 830 | 830 | 830 | 8,000 | 4,150 |
| 1988-01-28 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1988-01-27 | 830 | 835 | 830 | 830 | 7,000 | 4,150 |
| 1988-01-26 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1988-01-25 | 786 | 805 | 786 | 805 | 5,000 | 4,025 |
| 1988-01-23 | 786 | 786 | 786 | 786 | 2,000 | 3,930 |
| 1988-01-22 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 1988-01-21 | 770 | 780 | 770 | 772 | 3,000 | 3,860 |
| 1988-01-20 | 761 | 761 | 761 | 761 | 4,000 | 3,805 |
| 1988-01-19 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1988-01-14 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1988-01-13 | 765 | 765 | 760 | 760 | 4,000 | 3,800 |
| 1988-01-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1988-01-08 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1988-01-07 | 785 | 785 | 782 | 782 | 3,000 | 3,910 |
| 1988-01-06 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1988-01-05 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1988-01-04 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
