1897 金下建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 600 | 620 | 600 | 620 | 4,000 | 3,100 |
| 1998-12-29 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1998-12-28 | 601 | 601 | 600 | 600 | 4,000 | 3,000 |
| 1998-12-25 | 621 | 621 | 620 | 620 | 4,000 | 3,100 |
| 1998-12-24 | 623 | 635 | 623 | 631 | 5,000 | 3,155 |
| 1998-12-22 | 650 | 650 | 640 | 640 | 5,000 | 3,200 |
| 1998-12-21 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1998-12-18 | 630 | 650 | 630 | 630 | 9,000 | 3,150 |
| 1998-12-14 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1998-12-11 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1998-12-10 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-12-09 | 620 | 630 | 620 | 630 | 6,000 | 3,150 |
| 1998-12-08 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-12-07 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1998-12-04 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1998-12-03 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1998-12-02 | 630 | 630 | 629 | 630 | 6,000 | 3,150 |
| 1998-12-01 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 1998-11-30 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1998-11-27 | 611 | 611 | 610 | 610 | 4,000 | 3,050 |
| 1998-11-26 | 600 | 610 | 600 | 610 | 6,000 | 3,050 |
| 1998-11-25 | 610 | 610 | 600 | 600 | 7,000 | 3,000 |
| 1998-11-24 | 590 | 610 | 590 | 610 | 11,000 | 3,050 |
| 1998-11-20 | 590 | 600 | 590 | 592 | 8,000 | 2,960 |
| 1998-11-19 | 590 | 610 | 590 | 610 | 6,000 | 3,050 |
| 1998-11-18 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1998-11-17 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1998-11-16 | 590 | 600 | 590 | 600 | 10,000 | 3,000 |
| 1998-11-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1998-11-12 | 595 | 595 | 590 | 590 | 19,000 | 2,950 |
| 1998-11-11 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1998-11-10 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 1998-11-09 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1998-11-06 | 583 | 600 | 583 | 600 | 9,000 | 3,000 |
| 1998-11-05 | 610 | 610 | 570 | 575 | 87,000 | 2,875 |
| 1998-11-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-11-02 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1998-10-30 | 605 | 605 | 605 | 605 | 7,000 | 3,025 |
| 1998-10-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-10-26 | 610 | 610 | 605 | 605 | 4,000 | 3,025 |
| 1998-10-23 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 1998-10-22 | 605 | 610 | 605 | 610 | 3,000 | 3,050 |
| 1998-10-21 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1998-10-20 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1998-10-15 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1998-10-13 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1998-10-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-10-08 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-10-07 | 580 | 590 | 580 | 590 | 5,000 | 2,950 |
| 1998-10-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-10-02 | 585 | 590 | 585 | 590 | 5,000 | 2,950 |
| 1998-10-01 | 590 | 590 | 580 | 581 | 11,000 | 2,905 |
| 1998-09-30 | 530 | 530 | 530 | 530 | 13,000 | 2,650 |
| 1998-09-29 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1998-09-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1998-09-24 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1998-09-22 | 610 | 610 | 600 | 600 | 7,000 | 3,000 |
| 1998-09-21 | 620 | 620 | 610 | 610 | 6,000 | 3,050 |
| 1998-09-18 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1998-09-11 | 619 | 619 | 610 | 610 | 9,000 | 3,050 |
| 1998-09-10 | 625 | 625 | 620 | 620 | 4,000 | 3,100 |
| 1998-09-09 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1998-09-08 | 620 | 621 | 620 | 620 | 5,000 | 3,100 |
| 1998-09-07 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1998-09-03 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1998-09-02 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1998-08-31 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1998-08-27 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1998-08-26 | 616 | 616 | 615 | 615 | 4,000 | 3,075 |
| 1998-08-25 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1998-08-24 | 610 | 615 | 605 | 615 | 33,000 | 3,075 |
| 1998-08-21 | 626 | 626 | 610 | 610 | 20,000 | 3,050 |
| 1998-08-20 | 625 | 625 | 611 | 625 | 11,000 | 3,125 |
| 1998-08-19 | 630 | 635 | 620 | 625 | 20,000 | 3,125 |
| 1998-08-18 | 650 | 650 | 640 | 640 | 7,000 | 3,200 |
| 1998-08-17 | 661 | 661 | 650 | 650 | 6,000 | 3,250 |
| 1998-08-14 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1998-08-13 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1998-08-12 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1998-08-11 | 670 | 671 | 670 | 670 | 25,000 | 3,350 |
| 1998-08-10 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1998-08-06 | 670 | 680 | 670 | 680 | 6,000 | 3,400 |
| 1998-08-05 | 670 | 680 | 670 | 675 | 19,000 | 3,375 |
| 1998-08-04 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 1998-08-03 | 683 | 683 | 671 | 671 | 5,000 | 3,355 |
| 1998-07-31 | 685 | 685 | 685 | 685 | 5,000 | 3,425 |
| 1998-07-30 | 688 | 689 | 688 | 688 | 8,000 | 3,440 |
| 1998-07-29 | 689 | 689 | 689 | 689 | 3,000 | 3,445 |
| 1998-07-28 | 690 | 692 | 690 | 690 | 22,000 | 3,450 |
| 1998-07-27 | 690 | 690 | 690 | 690 | 13,000 | 3,450 |
| 1998-07-24 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1998-07-23 | 699 | 699 | 699 | 699 | 14,000 | 3,495 |
| 1998-07-22 | 691 | 699 | 691 | 699 | 3,000 | 3,495 |
| 1998-07-21 | 701 | 701 | 690 | 690 | 20,000 | 3,450 |
| 1998-07-17 | 701 | 701 | 700 | 700 | 10,000 | 3,500 |
| 1998-07-16 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1998-07-15 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1998-07-14 | 714 | 715 | 714 | 715 | 3,000 | 3,575 |
| 1998-07-10 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1998-07-09 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1998-07-08 | 720 | 720 | 720 | 720 | 7,000 | 3,600 |
| 1998-07-07 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1998-07-03 | 729 | 730 | 729 | 730 | 10,000 | 3,650 |
| 1998-07-02 | 722 | 730 | 722 | 730 | 13,000 | 3,650 |
| 1998-07-01 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1998-06-30 | 722 | 722 | 722 | 722 | 2,000 | 3,610 |
| 1998-06-29 | 710 | 717 | 710 | 717 | 3,000 | 3,585 |
| 1998-06-26 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1998-06-23 | 711 | 711 | 700 | 700 | 8,000 | 3,500 |
| 1998-06-22 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1998-06-19 | 730 | 730 | 725 | 725 | 3,000 | 3,625 |
| 1998-06-18 | 734 | 747 | 725 | 725 | 8,000 | 3,625 |
| 1998-06-17 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1998-06-16 | 701 | 730 | 701 | 730 | 4,000 | 3,650 |
| 1998-06-10 | 701 | 701 | 700 | 700 | 13,000 | 3,500 |
| 1998-06-08 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1998-06-05 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1998-06-04 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1998-06-03 | 725 | 725 | 725 | 725 | 11,000 | 3,625 |
| 1998-06-02 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1998-05-29 | 725 | 725 | 700 | 700 | 5,000 | 3,500 |
| 1998-05-28 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
| 1998-05-26 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1998-05-22 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1998-05-21 | 700 | 710 | 700 | 710 | 3,000 | 3,550 |
| 1998-05-20 | 701 | 701 | 700 | 700 | 11,000 | 3,500 |
| 1998-05-19 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1998-05-18 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1998-05-13 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1998-05-07 | 700 | 720 | 700 | 719 | 4,000 | 3,595 |
| 1998-05-06 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1998-05-01 | 739 | 739 | 730 | 730 | 8,000 | 3,650 |
| 1998-04-30 | 705 | 705 | 690 | 690 | 4,000 | 3,450 |
| 1998-04-28 | 670 | 680 | 670 | 675 | 8,000 | 3,375 |
| 1998-04-27 | 700 | 700 | 670 | 670 | 18,000 | 3,350 |
| 1998-04-24 | 700 | 722 | 680 | 722 | 28,000 | 3,610 |
| 1998-04-22 | 760 | 760 | 760 | 760 | 11,000 | 3,800 |
| 1998-04-21 | 771 | 771 | 770 | 770 | 11,000 | 3,850 |
| 1998-04-20 | 800 | 800 | 770 | 770 | 2,000 | 3,850 |
| 1998-04-17 | 800 | 800 | 799 | 800 | 5,000 | 4,000 |
| 1998-04-10 | 790 | 800 | 790 | 800 | 5,000 | 4,000 |
| 1998-04-09 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1998-04-08 | 770 | 773 | 769 | 773 | 5,000 | 3,865 |
| 1998-04-06 | 770 | 770 | 770 | 770 | 12,000 | 3,850 |
| 1998-04-03 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1998-04-02 | 800 | 800 | 790 | 790 | 7,000 | 3,950 |
| 1998-04-01 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 1998-03-31 | 820 | 820 | 820 | 820 | 10,000 | 4,100 |
| 1998-03-30 | 821 | 821 | 820 | 820 | 5,000 | 4,100 |
| 1998-03-26 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1998-03-25 | 820 | 820 | 820 | 820 | 16,000 | 4,100 |
| 1998-03-24 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-03-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-03-20 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1998-03-19 | 790 | 800 | 790 | 800 | 12,000 | 4,000 |
| 1998-03-18 | 802 | 802 | 800 | 800 | 3,000 | 4,000 |
| 1998-03-16 | 810 | 810 | 809 | 810 | 9,000 | 4,050 |
| 1998-03-13 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1998-03-12 | 815 | 820 | 800 | 800 | 19,000 | 4,000 |
| 1998-03-10 | 810 | 810 | 810 | 810 | 13,000 | 4,050 |
| 1998-03-09 | 815 | 820 | 815 | 820 | 6,000 | 4,100 |
| 1998-03-05 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 1998-03-04 | 810 | 815 | 810 | 815 | 4,000 | 4,075 |
| 1998-03-03 | 811 | 820 | 810 | 815 | 15,000 | 4,075 |
| 1998-03-02 | 810 | 810 | 800 | 800 | 4,000 | 4,000 |
| 1998-02-27 | 780 | 781 | 780 | 780 | 18,000 | 3,900 |
| 1998-02-26 | 780 | 780 | 780 | 780 | 7,000 | 3,900 |
| 1998-02-25 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 1998-02-24 | 775 | 780 | 775 | 780 | 13,000 | 3,900 |
| 1998-02-23 | 775 | 775 | 765 | 765 | 10,000 | 3,825 |
| 1998-02-20 | 785 | 785 | 770 | 775 | 30,000 | 3,875 |
| 1998-02-19 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1998-02-18 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1998-02-16 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1998-02-13 | 777 | 777 | 770 | 770 | 9,000 | 3,850 |
| 1998-02-12 | 767 | 767 | 765 | 767 | 9,000 | 3,835 |
| 1998-02-10 | 792 | 792 | 792 | 792 | 3,000 | 3,960 |
| 1998-02-09 | 752 | 775 | 752 | 772 | 3,000 | 3,860 |
| 1998-02-06 | 750 | 751 | 745 | 750 | 18,000 | 3,750 |
| 1998-02-05 | 755 | 755 | 751 | 751 | 4,000 | 3,755 |
| 1998-02-04 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1998-02-03 | 805 | 805 | 795 | 799 | 9,000 | 3,995 |
| 1998-02-02 | 803 | 803 | 800 | 800 | 4,000 | 4,000 |
| 1998-01-30 | 800 | 809 | 800 | 808 | 16,000 | 4,040 |
| 1998-01-29 | 801 | 801 | 800 | 800 | 11,000 | 4,000 |
| 1998-01-28 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1998-01-27 | 790 | 800 | 790 | 800 | 3,000 | 4,000 |
| 1998-01-26 | 770 | 790 | 770 | 790 | 7,000 | 3,950 |
| 1998-01-23 | 751 | 780 | 750 | 780 | 14,000 | 3,900 |
| 1998-01-22 | 701 | 730 | 701 | 730 | 9,000 | 3,650 |
| 1998-01-21 | 699 | 700 | 689 | 699 | 19,000 | 3,495 |
| 1998-01-20 | 651 | 710 | 651 | 702 | 26,000 | 3,510 |
| 1998-01-19 | 643 | 643 | 640 | 640 | 5,000 | 3,200 |
| 1998-01-16 | 600 | 603 | 600 | 603 | 6,000 | 3,015 |
| 1998-01-13 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1998-01-12 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1998-01-09 | 600 | 600 | 600 | 600 | 19,000 | 3,000 |
| 1998-01-08 | 600 | 600 | 595 | 600 | 12,000 | 3,000 |
| 1998-01-07 | 591 | 595 | 590 | 590 | 28,000 | 2,950 |
| 1998-01-06 | 600 | 600 | 590 | 590 | 26,000 | 2,950 |
| 1998-01-05 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株