1897 金下建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,280 | 1,300 | 1,280 | 1,290 | 10,000 | 6,450 |
| 1992-12-29 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 | 6,500 |
| 1992-12-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1992-12-24 | 1,310 | 1,330 | 1,290 | 1,290 | 13,000 | 6,450 |
| 1992-12-22 | 1,360 | 1,380 | 1,340 | 1,340 | 31,000 | 6,700 |
| 1992-12-21 | 1,370 | 1,390 | 1,360 | 1,390 | 38,000 | 6,950 |
| 1992-12-18 | 1,340 | 1,350 | 1,340 | 1,340 | 14,000 | 6,700 |
| 1992-12-16 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 6,750 |
| 1992-12-15 | 1,350 | 1,350 | 1,340 | 1,350 | 14,000 | 6,750 |
| 1992-12-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1992-12-11 | 1,350 | 1,350 | 1,330 | 1,340 | 5,000 | 6,700 |
| 1992-12-10 | 1,340 | 1,350 | 1,330 | 1,340 | 15,000 | 6,700 |
| 1992-12-09 | 1,320 | 1,340 | 1,320 | 1,330 | 27,000 | 6,650 |
| 1992-12-08 | 1,360 | 1,360 | 1,330 | 1,330 | 18,000 | 6,650 |
| 1992-12-07 | 1,360 | 1,370 | 1,350 | 1,350 | 16,000 | 6,750 |
| 1992-12-04 | 1,380 | 1,400 | 1,380 | 1,380 | 49,000 | 6,900 |
| 1992-12-03 | 1,360 | 1,370 | 1,350 | 1,370 | 33,000 | 6,850 |
| 1992-12-02 | 1,340 | 1,380 | 1,340 | 1,350 | 37,000 | 6,750 |
| 1992-12-01 | 1,360 | 1,400 | 1,340 | 1,340 | 72,000 | 6,700 |
| 1992-11-30 | 1,340 | 1,360 | 1,330 | 1,330 | 50,000 | 6,650 |
| 1992-11-27 | 1,350 | 1,360 | 1,330 | 1,360 | 36,000 | 6,800 |
| 1992-11-26 | 1,290 | 1,370 | 1,290 | 1,350 | 120,000 | 6,750 |
| 1992-11-25 | 1,260 | 1,270 | 1,260 | 1,270 | 21,000 | 6,350 |
| 1992-11-24 | 1,230 | 1,250 | 1,230 | 1,250 | 17,000 | 6,250 |
| 1992-11-20 | 1,230 | 1,230 | 1,210 | 1,210 | 25,000 | 6,050 |
| 1992-11-19 | 1,230 | 1,230 | 1,220 | 1,230 | 51,000 | 6,150 |
| 1992-11-18 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 | 6,000 |
| 1992-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1992-11-16 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 5,900 |
| 1992-11-13 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 | 5,900 |
| 1992-11-12 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 5,900 |
| 1992-11-11 | 1,200 | 1,200 | 1,180 | 1,180 | 27,000 | 5,900 |
| 1992-11-10 | 1,240 | 1,240 | 1,220 | 1,220 | 13,000 | 6,100 |
| 1992-11-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1992-11-06 | 1,310 | 1,320 | 1,290 | 1,300 | 6,000 | 6,500 |
| 1992-11-05 | 1,330 | 1,350 | 1,320 | 1,330 | 8,000 | 6,650 |
| 1992-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1992-11-02 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1992-10-30 | 1,390 | 1,390 | 1,330 | 1,330 | 35,000 | 6,650 |
| 1992-10-29 | 1,330 | 1,350 | 1,300 | 1,350 | 61,000 | 6,750 |
| 1992-10-28 | 1,310 | 1,330 | 1,300 | 1,320 | 41,000 | 6,600 |
| 1992-10-27 | 1,270 | 1,300 | 1,270 | 1,300 | 32,000 | 6,500 |
| 1992-10-26 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 6,300 |
| 1992-10-23 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1992-10-22 | 1,270 | 1,300 | 1,260 | 1,300 | 19,000 | 6,500 |
| 1992-10-21 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 6,500 |
| 1992-10-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1992-10-19 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 6,800 |
| 1992-10-16 | 1,350 | 1,400 | 1,350 | 1,380 | 63,000 | 6,900 |
| 1992-10-15 | 1,370 | 1,370 | 1,350 | 1,350 | 46,000 | 6,750 |
| 1992-10-14 | 1,300 | 1,400 | 1,300 | 1,400 | 180,000 | 7,000 |
| 1992-10-13 | 1,250 | 1,300 | 1,250 | 1,280 | 103,000 | 6,400 |
| 1992-10-12 | 1,270 | 1,300 | 1,240 | 1,250 | 88,000 | 6,250 |
| 1992-10-09 | 1,240 | 1,260 | 1,230 | 1,260 | 44,000 | 6,300 |
| 1992-10-08 | 1,240 | 1,250 | 1,220 | 1,230 | 55,000 | 6,150 |
| 1992-10-07 | 1,220 | 1,250 | 1,200 | 1,240 | 73,000 | 6,200 |
| 1992-10-06 | 1,180 | 1,210 | 1,150 | 1,210 | 71,000 | 6,050 |
| 1992-10-05 | 1,190 | 1,200 | 1,190 | 1,190 | 20,000 | 5,950 |
| 1992-10-02 | 1,190 | 1,240 | 1,190 | 1,240 | 100,000 | 6,200 |
| 1992-10-01 | 1,200 | 1,250 | 1,200 | 1,240 | 125,000 | 6,200 |
| 1992-09-30 | 1,130 | 1,180 | 1,130 | 1,140 | 270,000 | 5,700 |
| 1992-09-29 | 1,070 | 1,120 | 1,070 | 1,100 | 134,000 | 5,500 |
| 1992-09-28 | 1,070 | 1,080 | 1,070 | 1,080 | 135,000 | 5,400 |
| 1992-09-25 | 1,030 | 1,060 | 1,030 | 1,050 | 61,000 | 5,250 |
| 1992-09-24 | 985 | 1,010 | 980 | 1,010 | 113,000 | 5,050 |
| 1992-09-22 | 998 | 998 | 970 | 970 | 66,000 | 4,850 |
| 1992-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1992-09-18 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 5,150 |
| 1992-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1992-09-16 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1992-09-14 | 1,060 | 1,070 | 1,060 | 1,070 | 22,000 | 5,350 |
| 1992-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 5,350 |
| 1992-09-09 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 5,500 |
| 1992-09-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1992-09-07 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 5,350 |
| 1992-09-04 | 1,100 | 1,100 | 1,070 | 1,070 | 21,000 | 5,350 |
| 1992-09-03 | 1,060 | 1,080 | 1,060 | 1,070 | 22,000 | 5,350 |
| 1992-09-02 | 1,120 | 1,120 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1992-09-01 | 1,200 | 1,200 | 1,170 | 1,170 | 40,000 | 5,850 |
| 1992-08-31 | 1,100 | 1,180 | 1,100 | 1,170 | 95,000 | 5,850 |
| 1992-08-28 | 997 | 1,050 | 997 | 1,050 | 24,000 | 5,250 |
| 1992-08-27 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1992-08-26 | 935 | 938 | 935 | 938 | 2,000 | 4,690 |
| 1992-08-25 | 912 | 925 | 912 | 924 | 4,000 | 4,620 |
| 1992-08-24 | 890 | 901 | 890 | 901 | 7,000 | 4,505 |
| 1992-08-21 | 850 | 880 | 850 | 877 | 48,000 | 4,385 |
| 1992-08-20 | 850 | 850 | 845 | 845 | 4,000 | 4,225 |
| 1992-08-19 | 865 | 880 | 865 | 880 | 5,000 | 4,400 |
| 1992-08-18 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1992-08-17 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1992-08-13 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1992-08-12 | 905 | 905 | 905 | 905 | 3,000 | 4,525 |
| 1992-08-11 | 915 | 915 | 905 | 905 | 35,000 | 4,525 |
| 1992-08-10 | 920 | 920 | 915 | 915 | 2,000 | 4,575 |
| 1992-08-07 | 922 | 930 | 922 | 922 | 4,000 | 4,610 |
| 1992-08-06 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1992-08-05 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1992-08-04 | 955 | 955 | 930 | 930 | 5,000 | 4,650 |
| 1992-07-30 | 989 | 990 | 981 | 990 | 9,000 | 4,950 |
| 1992-07-29 | 990 | 990 | 990 | 990 | 8,000 | 4,950 |
| 1992-07-28 | 990 | 990 | 990 | 990 | 8,000 | 4,950 |
| 1992-07-27 | 1,000 | 1,000 | 990 | 990 | 40,000 | 4,950 |
| 1992-07-24 | 990 | 990 | 980 | 980 | 8,000 | 4,900 |
| 1992-07-22 | 999 | 999 | 999 | 999 | 2,000 | 4,995 |
| 1992-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1992-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1992-07-13 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 5,350 |
| 1992-07-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1992-07-09 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 5,450 |
| 1992-07-08 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 5,500 |
| 1992-07-07 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 5,250 |
| 1992-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1992-07-03 | 1,060 | 1,070 | 1,050 | 1,070 | 20,000 | 5,350 |
| 1992-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 5,250 |
| 1992-07-01 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1992-06-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1992-06-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1992-06-25 | 1,100 | 1,100 | 1,090 | 1,100 | 12,000 | 5,500 |
| 1992-06-24 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 | 5,500 |
| 1992-06-23 | 1,030 | 1,080 | 1,030 | 1,080 | 12,000 | 5,400 |
| 1992-06-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1992-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1992-06-18 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 5,250 |
| 1992-06-17 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 5,350 |
| 1992-06-16 | 1,080 | 1,080 | 1,060 | 1,070 | 9,000 | 5,350 |
| 1992-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 5,450 |
| 1992-06-10 | 1,090 | 1,120 | 1,090 | 1,120 | 15,000 | 5,600 |
| 1992-06-09 | 1,070 | 1,080 | 1,050 | 1,070 | 40,000 | 5,350 |
| 1992-06-08 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1992-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1992-06-04 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1992-06-03 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 | 5,400 |
| 1992-06-02 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 | 5,350 |
| 1992-06-01 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1992-05-29 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1992-05-28 | 1,070 | 1,070 | 1,060 | 1,070 | 19,000 | 5,350 |
| 1992-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 5,350 |
| 1992-05-26 | 1,080 | 1,080 | 1,070 | 1,080 | 11,000 | 5,400 |
| 1992-05-25 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 5,350 |
| 1992-05-22 | 1,070 | 1,080 | 1,070 | 1,080 | 29,000 | 5,400 |
| 1992-05-21 | 1,080 | 1,080 | 1,060 | 1,070 | 29,000 | 5,350 |
| 1992-05-20 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 5,500 |
| 1992-05-19 | 1,050 | 1,060 | 1,050 | 1,050 | 22,000 | 5,250 |
| 1992-05-18 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 5,300 |
| 1992-05-15 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 | 5,250 |
| 1992-05-14 | 1,040 | 1,080 | 1,040 | 1,080 | 39,000 | 5,400 |
| 1992-05-13 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 | 5,100 |
| 1992-05-12 | 995 | 995 | 991 | 991 | 34,000 | 4,955 |
| 1992-05-11 | 907 | 952 | 907 | 945 | 65,000 | 4,725 |
| 1992-05-08 | 920 | 920 | 903 | 905 | 65,000 | 4,525 |
| 1992-05-07 | 925 | 925 | 911 | 911 | 25,000 | 4,555 |
| 1992-05-06 | 930 | 931 | 920 | 920 | 20,000 | 4,600 |
| 1992-05-01 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1992-04-30 | 940 | 940 | 931 | 931 | 8,000 | 4,655 |
| 1992-04-28 | 935 | 940 | 935 | 940 | 14,000 | 4,700 |
| 1992-04-27 | 960 | 960 | 945 | 945 | 6,000 | 4,725 |
| 1992-04-24 | 970 | 970 | 940 | 960 | 32,000 | 4,800 |
| 1992-04-21 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1992-04-20 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1992-04-17 | 951 | 980 | 951 | 980 | 6,000 | 4,900 |
| 1992-04-16 | 960 | 960 | 950 | 950 | 18,000 | 4,750 |
| 1992-04-15 | 970 | 970 | 960 | 960 | 33,000 | 4,800 |
| 1992-04-14 | 975 | 975 | 970 | 970 | 10,000 | 4,850 |
| 1992-04-13 | 990 | 995 | 980 | 980 | 27,000 | 4,900 |
| 1992-04-10 | 980 | 990 | 980 | 989 | 6,000 | 4,945 |
| 1992-04-09 | 980 | 980 | 975 | 975 | 5,000 | 4,875 |
| 1992-04-08 | 985 | 985 | 975 | 975 | 23,000 | 4,875 |
| 1992-04-07 | 1,020 | 1,020 | 1,010 | 1,010 | 27,000 | 5,050 |
| 1992-04-06 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1992-04-03 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1992-04-02 | 1,030 | 1,030 | 1,000 | 1,030 | 12,000 | 5,150 |
| 1992-04-01 | 1,080 | 1,090 | 1,050 | 1,060 | 44,000 | 5,300 |
| 1992-03-31 | 1,150 | 1,150 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1992-03-30 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1992-03-27 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1992-03-26 | 1,110 | 1,130 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1992-03-25 | 1,100 | 1,110 | 1,100 | 1,100 | 39,000 | 5,500 |
| 1992-03-24 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 5,650 |
| 1992-03-23 | 1,120 | 1,140 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1992-03-19 | 1,100 | 1,130 | 1,100 | 1,110 | 14,000 | 5,550 |
| 1992-03-18 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1992-03-17 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 | 5,800 |
| 1992-03-16 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 | 5,900 |
| 1992-03-13 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 5,950 |
| 1992-03-12 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1992-03-11 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1992-03-10 | 1,190 | 1,200 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1992-03-09 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 5,900 |
| 1992-03-06 | 1,200 | 1,210 | 1,190 | 1,190 | 30,000 | 5,950 |
| 1992-03-02 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1992-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1992-02-27 | 1,180 | 1,190 | 1,160 | 1,160 | 15,000 | 5,800 |
| 1992-02-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1992-02-24 | 1,230 | 1,230 | 1,170 | 1,170 | 14,000 | 5,850 |
| 1992-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1992-02-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1992-02-19 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1992-02-18 | 1,230 | 1,230 | 1,210 | 1,210 | 17,000 | 6,050 |
| 1992-02-17 | 1,230 | 1,230 | 1,220 | 1,230 | 19,000 | 6,150 |
| 1992-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 6,100 |
| 1992-02-13 | 1,230 | 1,230 | 1,210 | 1,210 | 27,000 | 6,050 |
| 1992-02-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1992-02-07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1992-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1992-02-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1992-02-04 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1992-02-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1992-01-31 | 1,250 | 1,250 | 1,200 | 1,230 | 8,000 | 6,150 |
| 1992-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1992-01-28 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1992-01-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1992-01-22 | 1,230 | 1,250 | 1,220 | 1,250 | 12,000 | 6,250 |
| 1992-01-21 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 6,050 |
| 1992-01-17 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1992-01-16 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 | 6,250 |
| 1992-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1992-01-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1992-01-10 | 1,300 | 1,300 | 1,280 | 1,300 | 56,000 | 6,500 |
| 1992-01-09 | 1,310 | 1,310 | 1,300 | 1,300 | 62,000 | 6,500 |
| 1992-01-08 | 1,340 | 1,340 | 1,310 | 1,340 | 9,000 | 6,700 |
| 1992-01-07 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 | 7,250 |
| 1992-01-06 | 1,370 | 1,460 | 1,370 | 1,460 | 34,000 | 7,300 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
