1897 金下建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1997-12-29 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1997-12-26 | 590 | 590 | 590 | 590 | 12,000 | 2,950 |
| 1997-12-25 | 650 | 650 | 630 | 630 | 3,000 | 3,150 |
| 1997-12-24 | 650 | 675 | 650 | 675 | 20,000 | 3,375 |
| 1997-12-22 | 677 | 678 | 650 | 677 | 17,000 | 3,385 |
| 1997-12-19 | 678 | 678 | 670 | 678 | 6,000 | 3,390 |
| 1997-12-18 | 678 | 679 | 678 | 679 | 3,000 | 3,395 |
| 1997-12-17 | 680 | 680 | 679 | 680 | 8,000 | 3,400 |
| 1997-12-16 | 700 | 700 | 690 | 690 | 6,000 | 3,450 |
| 1997-12-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-12-12 | 701 | 701 | 697 | 700 | 18,000 | 3,500 |
| 1997-12-11 | 712 | 712 | 700 | 700 | 29,000 | 3,500 |
| 1997-12-10 | 730 | 730 | 711 | 711 | 27,000 | 3,555 |
| 1997-12-09 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1997-12-08 | 765 | 765 | 750 | 750 | 3,000 | 3,750 |
| 1997-12-05 | 775 | 775 | 760 | 766 | 7,000 | 3,830 |
| 1997-12-04 | 775 | 780 | 775 | 775 | 12,000 | 3,875 |
| 1997-12-03 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1997-12-02 | 800 | 800 | 785 | 790 | 4,000 | 3,950 |
| 1997-12-01 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1997-11-28 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 1997-11-27 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1997-11-26 | 790 | 790 | 790 | 790 | 6,000 | 3,950 |
| 1997-11-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1997-11-21 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1997-11-20 | 806 | 810 | 800 | 810 | 19,000 | 4,050 |
| 1997-11-19 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1997-11-18 | 820 | 820 | 810 | 810 | 4,000 | 4,050 |
| 1997-11-17 | 791 | 800 | 791 | 800 | 3,000 | 4,000 |
| 1997-11-14 | 770 | 790 | 770 | 790 | 17,000 | 3,950 |
| 1997-11-13 | 810 | 810 | 810 | 810 | 14,000 | 4,050 |
| 1997-11-12 | 811 | 811 | 810 | 810 | 8,000 | 4,050 |
| 1997-11-11 | 810 | 810 | 810 | 810 | 7,000 | 4,050 |
| 1997-11-10 | 810 | 810 | 810 | 810 | 9,000 | 4,050 |
| 1997-11-07 | 817 | 817 | 810 | 810 | 16,000 | 4,050 |
| 1997-11-06 | 819 | 820 | 819 | 820 | 5,000 | 4,100 |
| 1997-11-05 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1997-11-04 | 806 | 810 | 806 | 810 | 5,000 | 4,050 |
| 1997-10-31 | 810 | 810 | 800 | 805 | 4,000 | 4,025 |
| 1997-10-30 | 810 | 810 | 805 | 805 | 4,000 | 4,025 |
| 1997-10-29 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1997-10-28 | 800 | 800 | 790 | 800 | 16,000 | 4,000 |
| 1997-10-27 | 801 | 801 | 800 | 800 | 5,000 | 4,000 |
| 1997-10-24 | 801 | 801 | 800 | 800 | 4,000 | 4,000 |
| 1997-10-23 | 789 | 790 | 780 | 780 | 3,000 | 3,900 |
| 1997-10-22 | 780 | 790 | 779 | 790 | 14,000 | 3,950 |
| 1997-10-21 | 780 | 790 | 780 | 790 | 9,000 | 3,950 |
| 1997-10-20 | 780 | 780 | 770 | 770 | 8,000 | 3,850 |
| 1997-10-17 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1997-10-16 | 770 | 770 | 769 | 770 | 15,000 | 3,850 |
| 1997-10-15 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1997-10-14 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1997-10-13 | 770 | 771 | 770 | 771 | 6,000 | 3,855 |
| 1997-10-09 | 771 | 771 | 770 | 770 | 21,000 | 3,850 |
| 1997-10-08 | 790 | 790 | 771 | 771 | 4,000 | 3,855 |
| 1997-10-07 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1997-10-06 | 780 | 780 | 770 | 770 | 4,000 | 3,850 |
| 1997-10-03 | 770 | 770 | 760 | 770 | 11,000 | 3,850 |
| 1997-10-02 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1997-10-01 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1997-09-30 | 760 | 770 | 760 | 760 | 9,000 | 3,800 |
| 1997-09-29 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1997-09-26 | 789 | 789 | 770 | 770 | 10,000 | 3,850 |
| 1997-09-25 | 791 | 791 | 790 | 790 | 11,000 | 3,950 |
| 1997-09-24 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-09-22 | 781 | 790 | 781 | 790 | 4,000 | 3,950 |
| 1997-09-19 | 781 | 781 | 781 | 781 | 11,000 | 3,905 |
| 1997-09-18 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1997-09-17 | 775 | 781 | 775 | 781 | 5,000 | 3,905 |
| 1997-09-16 | 780 | 780 | 775 | 775 | 4,000 | 3,875 |
| 1997-09-12 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1997-09-11 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1997-09-10 | 790 | 799 | 790 | 799 | 2,000 | 3,995 |
| 1997-09-09 | 780 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1997-09-08 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1997-09-05 | 795 | 795 | 790 | 790 | 3,000 | 3,950 |
| 1997-09-04 | 810 | 810 | 790 | 790 | 6,000 | 3,950 |
| 1997-09-03 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1997-09-02 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 1997-09-01 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1997-08-29 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1997-08-27 | 794 | 795 | 780 | 780 | 17,000 | 3,900 |
| 1997-08-26 | 798 | 800 | 798 | 800 | 4,000 | 4,000 |
| 1997-08-25 | 800 | 800 | 799 | 799 | 4,000 | 3,995 |
| 1997-08-22 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1997-08-21 | 783 | 800 | 783 | 785 | 16,000 | 3,925 |
| 1997-08-20 | 780 | 785 | 780 | 785 | 8,000 | 3,925 |
| 1997-08-19 | 795 | 795 | 790 | 790 | 9,000 | 3,950 |
| 1997-08-18 | 800 | 800 | 795 | 795 | 16,000 | 3,975 |
| 1997-08-15 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1997-08-14 | 800 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1997-08-13 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1997-08-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-08-11 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1997-08-08 | 816 | 816 | 810 | 810 | 6,000 | 4,050 |
| 1997-08-07 | 830 | 830 | 810 | 810 | 2,000 | 4,050 |
| 1997-08-06 | 801 | 801 | 800 | 800 | 10,000 | 4,000 |
| 1997-08-05 | 815 | 815 | 814 | 814 | 4,000 | 4,070 |
| 1997-08-04 | 844 | 845 | 844 | 845 | 4,000 | 4,225 |
| 1997-08-01 | 852 | 852 | 845 | 845 | 12,000 | 4,225 |
| 1997-07-31 | 851 | 852 | 851 | 852 | 4,000 | 4,260 |
| 1997-07-30 | 860 | 860 | 860 | 860 | 6,000 | 4,300 |
| 1997-07-29 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 1997-07-28 | 861 | 870 | 860 | 865 | 6,000 | 4,325 |
| 1997-07-25 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1997-07-24 | 870 | 870 | 870 | 870 | 8,000 | 4,350 |
| 1997-07-22 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1997-07-18 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1997-07-16 | 860 | 865 | 860 | 865 | 3,000 | 4,325 |
| 1997-07-15 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1997-07-14 | 860 | 865 | 860 | 865 | 6,000 | 4,325 |
| 1997-07-11 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 1997-07-10 | 869 | 869 | 861 | 861 | 4,000 | 4,305 |
| 1997-07-09 | 870 | 871 | 870 | 871 | 2,000 | 4,355 |
| 1997-07-08 | 870 | 871 | 870 | 871 | 4,000 | 4,355 |
| 1997-07-07 | 893 | 894 | 890 | 890 | 3,000 | 4,450 |
| 1997-07-04 | 890 | 895 | 890 | 895 | 3,000 | 4,475 |
| 1997-07-03 | 890 | 895 | 890 | 890 | 9,000 | 4,450 |
| 1997-07-02 | 895 | 895 | 895 | 895 | 2,000 | 4,475 |
| 1997-06-30 | 899 | 899 | 895 | 895 | 7,000 | 4,475 |
| 1997-06-27 | 895 | 899 | 890 | 899 | 3,000 | 4,495 |
| 1997-06-26 | 899 | 900 | 899 | 900 | 3,000 | 4,500 |
| 1997-06-24 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1997-06-23 | 890 | 900 | 890 | 890 | 15,000 | 4,450 |
| 1997-06-20 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1997-06-19 | 895 | 895 | 895 | 895 | 5,000 | 4,475 |
| 1997-06-18 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1997-06-17 | 899 | 899 | 885 | 885 | 18,000 | 4,425 |
| 1997-06-16 | 870 | 870 | 870 | 870 | 28,000 | 4,350 |
| 1997-06-09 | 866 | 880 | 866 | 880 | 4,000 | 4,400 |
| 1997-06-06 | 861 | 861 | 861 | 861 | 4,000 | 4,305 |
| 1997-06-05 | 864 | 865 | 864 | 865 | 4,000 | 4,325 |
| 1997-06-04 | 870 | 880 | 865 | 865 | 10,000 | 4,325 |
| 1997-06-03 | 885 | 885 | 870 | 870 | 12,000 | 4,350 |
| 1997-06-02 | 876 | 880 | 876 | 880 | 4,000 | 4,400 |
| 1997-05-30 | 875 | 875 | 875 | 875 | 4,000 | 4,375 |
| 1997-05-29 | 875 | 875 | 875 | 875 | 5,000 | 4,375 |
| 1997-05-28 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1997-05-27 | 878 | 895 | 878 | 895 | 18,000 | 4,475 |
| 1997-05-26 | 899 | 900 | 880 | 880 | 15,000 | 4,400 |
| 1997-05-23 | 899 | 900 | 899 | 900 | 5,000 | 4,500 |
| 1997-05-22 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1997-05-21 | 900 | 905 | 897 | 905 | 26,000 | 4,525 |
| 1997-05-20 | 900 | 900 | 899 | 899 | 23,000 | 4,495 |
| 1997-05-19 | 915 | 920 | 900 | 900 | 75,000 | 4,500 |
| 1997-05-16 | 915 | 920 | 915 | 920 | 4,000 | 4,600 |
| 1997-05-15 | 908 | 908 | 900 | 905 | 16,000 | 4,525 |
| 1997-05-14 | 910 | 910 | 907 | 909 | 23,000 | 4,545 |
| 1997-05-13 | 899 | 903 | 899 | 902 | 7,000 | 4,510 |
| 1997-05-12 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1997-05-09 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1997-05-08 | 930 | 930 | 920 | 920 | 11,000 | 4,600 |
| 1997-05-07 | 950 | 950 | 935 | 935 | 39,000 | 4,675 |
| 1997-05-06 | 940 | 961 | 935 | 935 | 19,000 | 4,675 |
| 1997-05-02 | 925 | 930 | 924 | 930 | 7,000 | 4,650 |
| 1997-05-01 | 895 | 925 | 890 | 925 | 10,000 | 4,625 |
| 1997-04-30 | 896 | 896 | 896 | 896 | 3,000 | 4,480 |
| 1997-04-28 | 875 | 876 | 875 | 876 | 10,000 | 4,380 |
| 1997-04-25 | 860 | 875 | 860 | 875 | 16,000 | 4,375 |
| 1997-04-24 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1997-04-23 | 875 | 875 | 865 | 865 | 14,000 | 4,325 |
| 1997-04-22 | 843 | 865 | 843 | 865 | 12,000 | 4,325 |
| 1997-04-21 | 836 | 836 | 835 | 836 | 14,000 | 4,180 |
| 1997-04-18 | 813 | 830 | 813 | 829 | 27,000 | 4,145 |
| 1997-04-17 | 776 | 808 | 776 | 808 | 13,000 | 4,040 |
| 1997-04-16 | 762 | 768 | 762 | 768 | 35,000 | 3,840 |
| 1997-04-15 | 780 | 780 | 762 | 762 | 17,000 | 3,810 |
| 1997-04-14 | 800 | 800 | 780 | 781 | 11,000 | 3,905 |
| 1997-04-11 | 810 | 810 | 800 | 805 | 29,000 | 4,025 |
| 1997-04-10 | 828 | 828 | 810 | 810 | 24,000 | 4,050 |
| 1997-04-09 | 861 | 861 | 821 | 821 | 10,000 | 4,105 |
| 1997-04-08 | 875 | 875 | 860 | 860 | 7,000 | 4,300 |
| 1997-04-07 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1997-04-04 | 875 | 875 | 875 | 875 | 7,000 | 4,375 |
| 1997-04-03 | 870 | 870 | 870 | 870 | 7,000 | 4,350 |
| 1997-04-02 | 873 | 873 | 870 | 873 | 8,000 | 4,365 |
| 1997-04-01 | 900 | 900 | 870 | 870 | 62,000 | 4,350 |
| 1997-03-31 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1997-03-28 | 894 | 900 | 894 | 900 | 3,000 | 4,500 |
| 1997-03-27 | 900 | 900 | 895 | 895 | 9,000 | 4,475 |
| 1997-03-26 | 900 | 900 | 894 | 894 | 6,000 | 4,470 |
| 1997-03-25 | 900 | 905 | 898 | 900 | 19,000 | 4,500 |
| 1997-03-24 | 901 | 907 | 900 | 900 | 12,000 | 4,500 |
| 1997-03-21 | 905 | 908 | 905 | 906 | 4,000 | 4,530 |
| 1997-03-19 | 909 | 910 | 905 | 910 | 15,000 | 4,550 |
| 1997-03-18 | 910 | 915 | 902 | 910 | 17,000 | 4,550 |
| 1997-03-17 | 920 | 920 | 920 | 920 | 8,000 | 4,600 |
| 1997-03-14 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1997-03-12 | 920 | 930 | 920 | 930 | 11,000 | 4,650 |
| 1997-03-11 | 925 | 925 | 910 | 910 | 21,000 | 4,550 |
| 1997-03-10 | 906 | 915 | 906 | 915 | 2,000 | 4,575 |
| 1997-03-07 | 921 | 921 | 920 | 920 | 3,000 | 4,600 |
| 1997-03-06 | 920 | 930 | 920 | 930 | 3,000 | 4,650 |
| 1997-03-05 | 945 | 945 | 940 | 940 | 7,000 | 4,700 |
| 1997-03-04 | 945 | 950 | 930 | 950 | 5,000 | 4,750 |
| 1997-03-03 | 960 | 960 | 950 | 950 | 10,000 | 4,750 |
| 1997-02-28 | 962 | 962 | 960 | 960 | 5,000 | 4,800 |
| 1997-02-27 | 975 | 980 | 975 | 975 | 12,000 | 4,875 |
| 1997-02-26 | 1,000 | 1,000 | 970 | 980 | 19,000 | 4,900 |
| 1997-02-25 | 954 | 1,000 | 945 | 980 | 34,000 | 4,900 |
| 1997-02-21 | 830 | 854 | 830 | 854 | 33,000 | 4,270 |
| 1997-02-20 | 810 | 830 | 810 | 830 | 32,000 | 4,150 |
| 1997-02-19 | 835 | 835 | 830 | 830 | 12,000 | 4,150 |
| 1997-02-18 | 849 | 849 | 840 | 840 | 15,000 | 4,200 |
| 1997-02-17 | 860 | 860 | 850 | 850 | 11,000 | 4,250 |
| 1997-02-14 | 860 | 860 | 854 | 854 | 13,000 | 4,270 |
| 1997-02-13 | 879 | 880 | 862 | 862 | 10,000 | 4,310 |
| 1997-02-12 | 900 | 904 | 891 | 891 | 26,000 | 4,455 |
| 1997-02-10 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1997-02-07 | 918 | 918 | 900 | 905 | 32,000 | 4,525 |
| 1997-02-06 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1997-02-05 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 1997-02-04 | 930 | 931 | 910 | 910 | 29,000 | 4,550 |
| 1997-02-03 | 931 | 931 | 927 | 927 | 5,000 | 4,635 |
| 1997-01-31 | 905 | 905 | 905 | 905 | 70,000 | 4,525 |
| 1997-01-30 | 911 | 911 | 900 | 905 | 86,000 | 4,525 |
| 1997-01-28 | 910 | 930 | 910 | 930 | 6,000 | 4,650 |
| 1997-01-27 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1997-01-24 | 910 | 910 | 910 | 910 | 12,000 | 4,550 |
| 1997-01-23 | 930 | 930 | 930 | 930 | 12,000 | 4,650 |
| 1997-01-22 | 930 | 930 | 920 | 920 | 6,000 | 4,600 |
| 1997-01-21 | 925 | 930 | 915 | 930 | 14,000 | 4,650 |
| 1997-01-20 | 937 | 965 | 925 | 925 | 24,000 | 4,625 |
| 1997-01-17 | 911 | 935 | 911 | 935 | 14,000 | 4,675 |
| 1997-01-16 | 900 | 920 | 900 | 910 | 26,000 | 4,550 |
| 1997-01-14 | 920 | 920 | 914 | 920 | 18,000 | 4,600 |
| 1997-01-13 | 969 | 969 | 950 | 950 | 14,000 | 4,750 |
| 1997-01-10 | 990 | 990 | 969 | 970 | 9,000 | 4,850 |
| 1997-01-09 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1997-01-08 | 1,040 | 1,050 | 1,020 | 1,040 | 5,000 | 5,200 |
| 1997-01-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1997-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株