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
1998-12-306006206006204,0003,100
1998-12-296106106106101,0003,050
1998-12-286016016006004,0003,000
1998-12-256216216206204,0003,100
1998-12-246236356236315,0003,155
1998-12-226506506406405,0003,200
1998-12-216206206206201,0003,100
1998-12-186306506306309,0003,150
1998-12-146206206206202,0003,100
1998-12-116256256256252,0003,125
1998-12-106306306306301,0003,150
1998-12-096206306206306,0003,150
1998-12-086306306306301,0003,150
1998-12-076256256256252,0003,125
1998-12-046206206206201,0003,100
1998-12-036206206206201,0003,100
1998-12-026306306296306,0003,150
1998-12-016306306306306,0003,150
1998-11-306206206206202,0003,100
1998-11-276116116106104,0003,050
1998-11-266006106006106,0003,050
1998-11-256106106006007,0003,000
1998-11-2459061059061011,0003,050
1998-11-205906005905928,0002,960
1998-11-195906105906106,0003,050
1998-11-186006006006004,0003,000
1998-11-176006006006002,0003,000
1998-11-1659060059060010,0003,000
1998-11-135905905905901,0002,950
1998-11-1259559559059019,0002,950
1998-11-116006006006005,0003,000
1998-11-105906005906002,0003,000
1998-11-095905905905901,0002,950
1998-11-065836005836009,0003,000
1998-11-0561061057057587,0002,875
1998-11-046306306306301,0003,150
1998-11-026306306306302,0003,150
1998-10-306056056056057,0003,025
1998-10-276306306306301,0003,150
1998-10-266106106056054,0003,025
1998-10-236116116106103,0003,050
1998-10-226056106056103,0003,050
1998-10-216206206206202,0003,100
1998-10-206306306306302,0003,150
1998-10-156106106106101,0003,050
1998-10-136006006006004,0003,000
1998-10-096006006006001,0003,000
1998-10-086306306306301,0003,150
1998-10-075805905805905,0002,950
1998-10-055605605605601,0002,800
1998-10-025855905855905,0002,950
1998-10-0159059058058111,0002,905
1998-09-3053053053053013,0002,650
1998-09-296506506506502,0003,250
1998-09-286006006006002,0003,000
1998-09-246106106106102,0003,050
1998-09-226106106006007,0003,000
1998-09-216206206106106,0003,050
1998-09-186206206206202,0003,100
1998-09-116196196106109,0003,050
1998-09-106256256206204,0003,100
1998-09-096256256256251,0003,125
1998-09-086206216206205,0003,100
1998-09-076316316316311,0003,155
1998-09-036106106106102,0003,050
1998-09-026656656656651,0003,325
1998-08-316706706706702,0003,350
1998-08-276156156156152,0003,075
1998-08-266166166156154,0003,075
1998-08-256156156156152,0003,075
1998-08-2461061560561533,0003,075
1998-08-2162662661061020,0003,050
1998-08-2062562561162511,0003,125
1998-08-1963063562062520,0003,125
1998-08-186506506406407,0003,200
1998-08-176616616506506,0003,250
1998-08-146616616616611,0003,305
1998-08-136616616616611,0003,305
1998-08-126606606606604,0003,300
1998-08-1167067167067025,0003,350
1998-08-106706706706702,0003,350
1998-08-066706806706806,0003,400
1998-08-0567068067067519,0003,375
1998-08-046706706706707,0003,350
1998-08-036836836716715,0003,355
1998-07-316856856856855,0003,425
1998-07-306886896886888,0003,440
1998-07-296896896896893,0003,445
1998-07-2869069269069022,0003,450
1998-07-2769069069069013,0003,450
1998-07-246956956956952,0003,475
1998-07-2369969969969914,0003,495
1998-07-226916996916993,0003,495
1998-07-2170170169069020,0003,450
1998-07-1770170170070010,0003,500
1998-07-167097097097091,0003,545
1998-07-157107107107105,0003,550
1998-07-147147157147153,0003,575
1998-07-107157157157151,0003,575
1998-07-097207207207203,0003,600
1998-07-087207207207207,0003,600
1998-07-077307307307303,0003,650
1998-07-0372973072973010,0003,650
1998-07-0272273072273013,0003,650
1998-07-017157157157152,0003,575
1998-06-307227227227222,0003,610
1998-06-297107177107173,0003,585
1998-06-267057057057052,0003,525
1998-06-237117117007008,0003,500
1998-06-227307307307301,0003,650
1998-06-197307307257253,0003,625
1998-06-187347477257258,0003,625
1998-06-177307307307308,0003,650
1998-06-167017307017304,0003,650
1998-06-1070170170070013,0003,500
1998-06-087107107107102,0003,550
1998-06-057117117117111,0003,555
1998-06-047007007007002,0003,500
1998-06-0372572572572511,0003,625
1998-06-027357357357351,0003,675
1998-05-297257257007005,0003,500
1998-05-2870070070070011,0003,500
1998-05-267107107107101,0003,550
1998-05-227107107007005,0003,500
1998-05-217007107007103,0003,550
1998-05-2070170170070011,0003,500
1998-05-197157157157151,0003,575
1998-05-187007007007003,0003,500
1998-05-137257257257252,0003,625
1998-05-077007207007194,0003,595
1998-05-067307307307301,0003,650
1998-05-017397397307308,0003,650
1998-04-307057056906904,0003,450
1998-04-286706806706758,0003,375
1998-04-2770070067067018,0003,350
1998-04-2470072268072228,0003,610
1998-04-2276076076076011,0003,800
1998-04-2177177177077011,0003,850
1998-04-208008007707702,0003,850
1998-04-178008007998005,0004,000
1998-04-107908007908005,0004,000
1998-04-097907907907905,0003,950
1998-04-087707737697735,0003,865
1998-04-0677077077077012,0003,850
1998-04-037707707707701,0003,850
1998-04-028008007907907,0003,950
1998-04-017907907807802,0003,900
1998-03-3182082082082010,0004,100
1998-03-308218218208205,0004,100
1998-03-268208208208207,0004,100
1998-03-2582082082082016,0004,100
1998-03-248008008008001,0004,000
1998-03-238008008008001,0004,000
1998-03-208208208208201,0004,100
1998-03-1979080079080012,0004,000
1998-03-188028028008003,0004,000
1998-03-168108108098109,0004,050
1998-03-138108108108101,0004,050
1998-03-1281582080080019,0004,000
1998-03-1081081081081013,0004,050
1998-03-098158208158206,0004,100
1998-03-058158158158153,0004,075
1998-03-048108158108154,0004,075
1998-03-0381182081081515,0004,075
1998-03-028108108008004,0004,000
1998-02-2778078178078018,0003,900
1998-02-267807807807807,0003,900
1998-02-2578078078078010,0003,900
1998-02-2477578077578013,0003,900
1998-02-2377577576576510,0003,825
1998-02-2078578577077530,0003,875
1998-02-197707807707803,0003,900
1998-02-187807807807803,0003,900
1998-02-167707707707702,0003,850
1998-02-137777777707709,0003,850
1998-02-127677677657679,0003,835
1998-02-107927927927923,0003,960
1998-02-097527757527723,0003,860
1998-02-0675075174575018,0003,750
1998-02-057557557517514,0003,755
1998-02-047757757757751,0003,875
1998-02-038058057957999,0003,995
1998-02-028038038008004,0004,000
1998-01-3080080980080816,0004,040
1998-01-2980180180080011,0004,000
1998-01-288008008008007,0004,000
1998-01-277908007908003,0004,000
1998-01-267707907707907,0003,950
1998-01-2375178075078014,0003,900
1998-01-227017307017309,0003,650
1998-01-2169970068969919,0003,495
1998-01-2065171065170226,0003,510
1998-01-196436436406405,0003,200
1998-01-166006036006036,0003,015
1998-01-136016016016012,0003,005
1998-01-126016016016011,0003,005
1998-01-0960060060060019,0003,000
1998-01-0860060059560012,0003,000
1998-01-0759159559059028,0002,950
1998-01-0660060059059026,0002,950
1998-01-056006006006005,0003,000

分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株