1897 金下建設(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,700 |
| 1991-12-27 | 1,240 | 1,240 | 1,240 | 1,240 | 40,000 | 6,200 |
| 1991-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 6,250 |
| 1991-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 24,000 | 6,250 |
| 1991-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1991-12-18 | 1,310 | 1,310 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1991-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1991-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1991-12-13 | 1,450 | 1,450 | 1,370 | 1,370 | 43,000 | 6,850 |
| 1991-12-12 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 6,750 |
| 1991-12-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1991-12-09 | 1,320 | 1,340 | 1,320 | 1,340 | 109,000 | 6,700 |
| 1991-12-05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 1991-12-03 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 6,550 |
| 1991-12-02 | 1,300 | 1,330 | 1,300 | 1,330 | 13,000 | 6,650 |
| 1991-11-29 | 1,290 | 1,320 | 1,290 | 1,310 | 20,000 | 6,550 |
| 1991-11-27 | 1,310 | 1,310 | 1,310 | 1,310 | 23,000 | 6,550 |
| 1991-11-26 | 1,300 | 1,320 | 1,300 | 1,300 | 19,000 | 6,500 |
| 1991-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1991-11-22 | 1,340 | 1,340 | 1,310 | 1,320 | 34,000 | 6,600 |
| 1991-11-21 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 | 6,600 |
| 1991-11-20 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 6,500 |
| 1991-11-19 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 | 7,050 |
| 1991-11-18 | 1,400 | 1,400 | 1,340 | 1,350 | 6,000 | 6,750 |
| 1991-11-15 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1991-11-14 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 7,300 |
| 1991-11-13 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1991-11-12 | 1,490 | 1,500 | 1,490 | 1,500 | 17,000 | 7,500 |
| 1991-11-11 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 7,400 |
| 1991-11-08 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 | 7,500 |
| 1991-11-07 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 | 7,450 |
| 1991-11-06 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 | 7,500 |
| 1991-11-05 | 1,500 | 1,510 | 1,480 | 1,500 | 49,000 | 7,500 |
| 1991-11-01 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 7,500 |
| 1991-10-31 | 1,520 | 1,530 | 1,500 | 1,530 | 12,000 | 7,650 |
| 1991-10-30 | 1,550 | 1,550 | 1,520 | 1,530 | 32,000 | 7,650 |
| 1991-10-29 | 1,550 | 1,550 | 1,540 | 1,550 | 11,000 | 7,750 |
| 1991-10-28 | 1,520 | 1,550 | 1,520 | 1,550 | 28,000 | 7,750 |
| 1991-10-25 | 1,520 | 1,540 | 1,520 | 1,540 | 40,000 | 7,700 |
| 1991-10-24 | 1,540 | 1,540 | 1,520 | 1,520 | 30,000 | 7,600 |
| 1991-10-23 | 1,530 | 1,550 | 1,520 | 1,550 | 75,000 | 7,750 |
| 1991-10-22 | 1,540 | 1,550 | 1,520 | 1,530 | 163,000 | 7,650 |
| 1991-10-21 | 1,550 | 1,580 | 1,530 | 1,540 | 379,000 | 7,700 |
| 1991-10-18 | 1,460 | 1,550 | 1,460 | 1,530 | 377,000 | 7,650 |
| 1991-10-17 | 1,400 | 1,450 | 1,400 | 1,450 | 134,000 | 7,250 |
| 1991-10-16 | 1,360 | 1,370 | 1,360 | 1,360 | 33,000 | 6,800 |
| 1991-10-15 | 1,360 | 1,380 | 1,360 | 1,360 | 32,000 | 6,800 |
| 1991-10-14 | 1,370 | 1,420 | 1,350 | 1,400 | 76,000 | 7,000 |
| 1991-10-11 | 1,380 | 1,380 | 1,350 | 1,350 | 56,000 | 6,750 |
| 1991-10-09 | 1,350 | 1,380 | 1,330 | 1,350 | 92,000 | 6,750 |
| 1991-10-08 | 1,350 | 1,350 | 1,330 | 1,340 | 50,000 | 6,700 |
| 1991-10-07 | 1,290 | 1,350 | 1,290 | 1,350 | 23,000 | 6,750 |
| 1991-10-04 | 1,250 | 1,250 | 1,230 | 1,250 | 14,000 | 6,250 |
| 1991-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-10-02 | 1,210 | 1,250 | 1,210 | 1,250 | 8,000 | 6,250 |
| 1991-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1991-09-30 | 1,200 | 1,240 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1991-09-27 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 6,000 |
| 1991-09-26 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 5,900 |
| 1991-09-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1991-09-24 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 5,650 |
| 1991-09-20 | 1,130 | 1,130 | 1,130 | 1,130 | 82,000 | 5,650 |
| 1991-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1991-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1991-09-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-09-13 | 1,150 | 1,180 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1991-09-12 | 1,130 | 1,140 | 1,120 | 1,120 | 12,000 | 5,600 |
| 1991-09-11 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 5,600 |
| 1991-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 5,600 |
| 1991-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1991-09-03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1991-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1991-08-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1991-08-22 | 1,180 | 1,180 | 1,150 | 1,180 | 5,000 | 5,900 |
| 1991-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-08-20 | 1,150 | 1,150 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1991-08-15 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1991-08-13 | 1,090 | 1,120 | 1,090 | 1,100 | 7,000 | 5,500 |
| 1991-08-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1991-08-08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 5,900 |
| 1991-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1991-08-05 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1991-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1991-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 6,000 |
| 1991-07-31 | 1,200 | 1,200 | 1,190 | 1,200 | 36,000 | 6,000 |
| 1991-07-30 | 1,190 | 1,200 | 1,180 | 1,200 | 39,000 | 6,000 |
| 1991-07-29 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 | 6,000 |
| 1991-07-26 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 | 6,000 |
| 1991-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 6,000 |
| 1991-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 6,000 |
| 1991-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1991-07-22 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 6,100 |
| 1991-07-19 | 1,220 | 1,250 | 1,220 | 1,250 | 3,000 | 6,250 |
| 1991-07-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1991-07-17 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1991-07-16 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 6,150 |
| 1991-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1991-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1991-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1991-07-10 | 1,180 | 1,230 | 1,180 | 1,200 | 5,000 | 6,000 |
| 1991-07-09 | 1,150 | 1,240 | 1,150 | 1,160 | 6,000 | 5,800 |
| 1991-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 6,000 |
| 1991-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1991-07-02 | 1,290 | 1,310 | 1,220 | 1,270 | 9,000 | 6,350 |
| 1991-07-01 | 1,310 | 1,310 | 1,270 | 1,270 | 8,000 | 6,350 |
| 1991-06-28 | 1,230 | 1,270 | 1,230 | 1,250 | 10,000 | 6,250 |
| 1991-06-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1991-06-26 | 1,250 | 1,250 | 1,210 | 1,210 | 10,000 | 6,050 |
| 1991-06-25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1991-06-24 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1991-06-21 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 6,250 |
| 1991-06-20 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 6,250 |
| 1991-06-19 | 1,270 | 1,270 | 1,250 | 1,250 | 20,000 | 6,250 |
| 1991-06-17 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 6,350 |
| 1991-06-14 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1991-06-13 | 1,300 | 1,300 | 1,270 | 1,300 | 12,000 | 6,500 |
| 1991-06-10 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 6,400 |
| 1991-06-07 | 1,270 | 1,310 | 1,270 | 1,310 | 4,000 | 6,550 |
| 1991-06-06 | 1,300 | 1,300 | 1,250 | 1,250 | 12,000 | 6,250 |
| 1991-06-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 6,550 |
| 1991-06-04 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1991-05-31 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1991-05-29 | 1,290 | 1,310 | 1,290 | 1,300 | 8,000 | 6,500 |
| 1991-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1991-05-24 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 | 6,550 |
| 1991-05-23 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 | 6,600 |
| 1991-05-22 | 1,330 | 1,340 | 1,290 | 1,300 | 16,000 | 6,500 |
| 1991-05-21 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1991-05-16 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 6,800 |
| 1991-05-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1991-05-10 | 1,440 | 1,450 | 1,420 | 1,450 | 10,000 | 7,250 |
| 1991-05-09 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 7,200 |
| 1991-05-08 | 1,410 | 1,420 | 1,410 | 1,420 | 8,000 | 7,100 |
| 1991-05-07 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 | 7,250 |
| 1991-05-02 | 1,400 | 1,450 | 1,400 | 1,400 | 13,000 | 7,000 |
| 1991-05-01 | 1,340 | 1,400 | 1,340 | 1,400 | 5,000 | 7,000 |
| 1991-04-26 | 1,340 | 1,340 | 1,330 | 1,330 | 10,000 | 6,650 |
| 1991-04-25 | 1,360 | 1,370 | 1,360 | 1,370 | 17,000 | 6,850 |
| 1991-04-24 | 1,370 | 1,400 | 1,350 | 1,400 | 34,000 | 7,000 |
| 1991-04-23 | 1,400 | 1,400 | 1,350 | 1,370 | 11,000 | 6,850 |
| 1991-04-22 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 | 7,000 |
| 1991-04-19 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 7,200 |
| 1991-04-18 | 1,460 | 1,480 | 1,450 | 1,470 | 24,000 | 7,350 |
| 1991-04-17 | 1,510 | 1,530 | 1,460 | 1,490 | 90,000 | 7,450 |
| 1991-04-16 | 1,440 | 1,530 | 1,440 | 1,480 | 160,000 | 7,400 |
| 1991-04-15 | 1,430 | 1,440 | 1,400 | 1,440 | 26,000 | 7,200 |
| 1991-04-12 | 1,330 | 1,440 | 1,330 | 1,440 | 75,000 | 7,200 |
| 1991-04-11 | 1,380 | 1,400 | 1,350 | 1,350 | 47,000 | 6,750 |
| 1991-04-10 | 1,320 | 1,410 | 1,320 | 1,410 | 53,000 | 7,050 |
| 1991-04-09 | 1,350 | 1,370 | 1,310 | 1,310 | 17,000 | 6,550 |
| 1991-04-08 | 1,340 | 1,350 | 1,320 | 1,350 | 9,000 | 6,750 |
| 1991-04-05 | 1,310 | 1,320 | 1,310 | 1,320 | 16,000 | 6,600 |
| 1991-04-04 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 | 6,300 |
| 1991-04-03 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 | 6,450 |
| 1991-04-02 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 6,450 |
| 1991-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1991-03-29 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 6,300 |
| 1991-03-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 6,350 |
| 1991-03-27 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 6,400 |
| 1991-03-26 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 6,550 |
| 1991-03-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1991-03-22 | 1,320 | 1,320 | 1,260 | 1,320 | 19,000 | 6,600 |
| 1991-03-20 | 1,200 | 1,220 | 1,180 | 1,200 | 50,000 | 6,000 |
| 1991-03-19 | 1,310 | 1,320 | 1,300 | 1,320 | 13,000 | 6,600 |
| 1991-03-18 | 1,310 | 1,340 | 1,300 | 1,300 | 23,000 | 6,500 |
| 1991-03-15 | 1,290 | 1,340 | 1,280 | 1,300 | 95,000 | 6,500 |
| 1991-03-14 | 1,210 | 1,310 | 1,150 | 1,290 | 150,000 | 6,450 |
| 1991-03-13 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 6,050 |
| 1991-03-12 | 1,200 | 1,210 | 1,200 | 1,200 | 44,000 | 6,000 |
| 1991-03-11 | 1,230 | 1,230 | 1,200 | 1,200 | 25,000 | 6,000 |
| 1991-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 6,000 |
| 1991-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 | 6,000 |
| 1991-03-06 | 1,230 | 1,230 | 1,200 | 1,200 | 36,000 | 6,000 |
| 1991-03-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1991-03-04 | 1,300 | 1,300 | 1,230 | 1,230 | 7,000 | 6,150 |
| 1991-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1991-02-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1991-02-26 | 1,250 | 1,260 | 1,210 | 1,210 | 23,000 | 6,050 |
| 1991-02-25 | 1,210 | 1,210 | 1,200 | 1,200 | 18,000 | 6,000 |
| 1991-02-22 | 1,280 | 1,280 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1991-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1991-02-20 | 1,380 | 1,380 | 1,300 | 1,300 | 8,000 | 6,500 |
| 1991-02-19 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 6,950 |
| 1991-02-18 | 1,300 | 1,350 | 1,300 | 1,350 | 15,000 | 6,750 |
| 1991-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1991-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1991-02-12 | 1,290 | 1,320 | 1,290 | 1,320 | 5,000 | 6,600 |
| 1991-02-08 | 1,300 | 1,300 | 1,270 | 1,270 | 21,000 | 6,350 |
| 1991-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1991-01-31 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1991-01-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1991-01-29 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 5,600 |
| 1991-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1991-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-01-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-01-22 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1991-01-21 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 5,750 |
| 1991-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 41,000 | 5,750 |
| 1991-01-17 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 5,350 |
| 1991-01-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1991-01-10 | 1,060 | 1,080 | 1,060 | 1,080 | 8,000 | 5,400 |
| 1991-01-09 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 | 5,500 |
| 1991-01-07 | 1,250 | 1,250 | 1,180 | 1,180 | 10,000 | 5,900 |
| 1991-01-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株