1897 金下建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1999-12-29 | 650 | 650 | 620 | 620 | 6,000 | 3,100 |
| 1999-12-27 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1999-12-24 | 641 | 651 | 641 | 650 | 11,000 | 3,250 |
| 1999-12-22 | 634 | 640 | 634 | 640 | 13,000 | 3,200 |
| 1999-12-21 | 635 | 635 | 631 | 631 | 7,000 | 3,155 |
| 1999-12-20 | 641 | 641 | 630 | 635 | 8,000 | 3,175 |
| 1999-12-17 | 638 | 641 | 638 | 641 | 9,000 | 3,205 |
| 1999-12-16 | 639 | 639 | 638 | 638 | 10,000 | 3,190 |
| 1999-12-15 | 639 | 641 | 639 | 639 | 7,000 | 3,195 |
| 1999-12-14 | 640 | 641 | 638 | 638 | 18,000 | 3,190 |
| 1999-12-13 | 635 | 638 | 635 | 638 | 7,000 | 3,190 |
| 1999-12-10 | 630 | 651 | 630 | 635 | 9,000 | 3,175 |
| 1999-12-09 | 652 | 652 | 650 | 652 | 8,000 | 3,260 |
| 1999-12-08 | 665 | 665 | 652 | 652 | 9,000 | 3,260 |
| 1999-12-07 | 669 | 670 | 669 | 670 | 6,000 | 3,350 |
| 1999-12-06 | 654 | 669 | 654 | 669 | 5,000 | 3,345 |
| 1999-12-03 | 653 | 654 | 653 | 654 | 6,000 | 3,270 |
| 1999-12-02 | 656 | 656 | 655 | 655 | 6,000 | 3,275 |
| 1999-12-01 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1999-11-30 | 660 | 660 | 651 | 651 | 3,000 | 3,255 |
| 1999-11-29 | 668 | 668 | 668 | 668 | 2,000 | 3,340 |
| 1999-11-26 | 669 | 670 | 669 | 670 | 6,000 | 3,350 |
| 1999-11-25 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1999-11-24 | 672 | 680 | 672 | 680 | 8,000 | 3,400 |
| 1999-11-22 | 701 | 701 | 700 | 700 | 6,000 | 3,500 |
| 1999-11-19 | 680 | 705 | 680 | 700 | 12,000 | 3,500 |
| 1999-11-18 | 670 | 680 | 670 | 680 | 3,000 | 3,400 |
| 1999-11-17 | 638 | 670 | 638 | 670 | 4,000 | 3,350 |
| 1999-11-16 | 630 | 639 | 630 | 632 | 14,000 | 3,160 |
| 1999-11-15 | 680 | 680 | 630 | 630 | 19,000 | 3,150 |
| 1999-11-12 | 700 | 700 | 680 | 681 | 8,000 | 3,405 |
| 1999-11-11 | 711 | 712 | 710 | 710 | 8,000 | 3,550 |
| 1999-11-10 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1999-11-09 | 720 | 750 | 720 | 750 | 7,000 | 3,750 |
| 1999-11-08 | 701 | 710 | 701 | 710 | 5,000 | 3,550 |
| 1999-11-05 | 721 | 721 | 700 | 700 | 3,000 | 3,500 |
| 1999-11-04 | 700 | 721 | 700 | 721 | 5,000 | 3,605 |
| 1999-11-02 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1999-10-29 | 719 | 720 | 700 | 720 | 6,000 | 3,600 |
| 1999-10-28 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 1999-10-27 | 691 | 700 | 690 | 690 | 41,000 | 3,450 |
| 1999-10-26 | 730 | 730 | 711 | 711 | 8,000 | 3,555 |
| 1999-10-25 | 740 | 740 | 730 | 730 | 3,000 | 3,650 |
| 1999-10-21 | 748 | 751 | 745 | 750 | 18,000 | 3,750 |
| 1999-10-20 | 750 | 750 | 740 | 748 | 8,000 | 3,740 |
| 1999-10-19 | 750 | 755 | 750 | 750 | 13,000 | 3,750 |
| 1999-10-18 | 762 | 762 | 760 | 760 | 9,000 | 3,800 |
| 1999-10-15 | 771 | 771 | 770 | 770 | 2,000 | 3,850 |
| 1999-10-14 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1999-10-12 | 762 | 800 | 762 | 800 | 11,000 | 4,000 |
| 1999-10-08 | 767 | 767 | 762 | 762 | 10,000 | 3,810 |
| 1999-10-07 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1999-10-06 | 766 | 770 | 766 | 770 | 4,000 | 3,850 |
| 1999-10-05 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1999-10-04 | 790 | 790 | 780 | 780 | 3,000 | 3,900 |
| 1999-10-01 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1999-09-30 | 750 | 792 | 750 | 790 | 6,000 | 3,950 |
| 1999-09-28 | 769 | 780 | 760 | 760 | 6,000 | 3,800 |
| 1999-09-27 | 770 | 771 | 770 | 770 | 3,000 | 3,850 |
| 1999-09-24 | 773 | 773 | 765 | 765 | 13,000 | 3,825 |
| 1999-09-22 | 773 | 773 | 771 | 773 | 4,000 | 3,865 |
| 1999-09-21 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1999-09-20 | 785 | 787 | 765 | 765 | 5,000 | 3,825 |
| 1999-09-17 | 765 | 790 | 763 | 763 | 6,000 | 3,815 |
| 1999-09-16 | 780 | 785 | 761 | 761 | 17,000 | 3,805 |
| 1999-09-13 | 777 | 778 | 777 | 777 | 6,000 | 3,885 |
| 1999-09-10 | 780 | 785 | 780 | 780 | 17,000 | 3,900 |
| 1999-09-09 | 792 | 792 | 787 | 787 | 13,000 | 3,935 |
| 1999-09-08 | 792 | 792 | 792 | 792 | 3,000 | 3,960 |
| 1999-09-07 | 795 | 795 | 792 | 792 | 6,000 | 3,960 |
| 1999-09-06 | 789 | 789 | 786 | 786 | 4,000 | 3,930 |
| 1999-09-03 | 790 | 795 | 789 | 789 | 10,000 | 3,945 |
| 1999-09-02 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1999-09-01 | 806 | 810 | 805 | 805 | 27,000 | 4,025 |
| 1999-08-31 | 819 | 819 | 801 | 801 | 8,000 | 4,005 |
| 1999-08-30 | 821 | 821 | 820 | 820 | 12,000 | 4,100 |
| 1999-08-27 | 820 | 820 | 819 | 819 | 16,000 | 4,095 |
| 1999-08-26 | 849 | 849 | 820 | 820 | 12,000 | 4,100 |
| 1999-08-25 | 830 | 830 | 821 | 829 | 45,000 | 4,145 |
| 1999-08-24 | 788 | 792 | 788 | 792 | 17,000 | 3,960 |
| 1999-08-23 | 791 | 799 | 790 | 790 | 4,000 | 3,950 |
| 1999-08-20 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 1999-08-19 | 755 | 755 | 750 | 750 | 10,000 | 3,750 |
| 1999-08-18 | 760 | 760 | 755 | 755 | 12,000 | 3,775 |
| 1999-08-17 | 760 | 760 | 760 | 760 | 6,000 | 3,800 |
| 1999-08-13 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1999-08-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1999-08-09 | 711 | 711 | 711 | 711 | 2,000 | 3,555 |
| 1999-08-06 | 750 | 751 | 750 | 751 | 2,000 | 3,755 |
| 1999-08-05 | 791 | 791 | 770 | 770 | 15,000 | 3,850 |
| 1999-08-04 | 791 | 791 | 790 | 790 | 5,000 | 3,950 |
| 1999-08-02 | 810 | 810 | 790 | 790 | 2,000 | 3,950 |
| 1999-07-30 | 809 | 809 | 800 | 800 | 12,000 | 4,000 |
| 1999-07-29 | 810 | 810 | 810 | 810 | 9,000 | 4,050 |
| 1999-07-28 | 809 | 810 | 801 | 810 | 7,000 | 4,050 |
| 1999-07-27 | 805 | 817 | 800 | 800 | 15,000 | 4,000 |
| 1999-07-26 | 815 | 815 | 805 | 805 | 7,000 | 4,025 |
| 1999-07-23 | 802 | 820 | 800 | 820 | 10,000 | 4,100 |
| 1999-07-22 | 821 | 821 | 821 | 821 | 9,000 | 4,105 |
| 1999-07-21 | 840 | 840 | 821 | 821 | 4,000 | 4,105 |
| 1999-07-19 | 828 | 830 | 825 | 830 | 8,000 | 4,150 |
| 1999-07-16 | 857 | 857 | 820 | 820 | 10,000 | 4,100 |
| 1999-07-15 | 830 | 860 | 830 | 858 | 13,000 | 4,290 |
| 1999-07-14 | 855 | 855 | 830 | 830 | 15,000 | 4,150 |
| 1999-07-13 | 850 | 860 | 845 | 845 | 20,000 | 4,225 |
| 1999-07-12 | 850 | 850 | 845 | 850 | 7,000 | 4,250 |
| 1999-07-09 | 880 | 880 | 860 | 860 | 21,000 | 4,300 |
| 1999-07-08 | 900 | 908 | 880 | 880 | 72,000 | 4,400 |
| 1999-07-07 | 866 | 918 | 860 | 880 | 103,000 | 4,400 |
| 1999-07-06 | 800 | 850 | 800 | 836 | 131,000 | 4,180 |
| 1999-07-05 | 775 | 800 | 775 | 800 | 74,000 | 4,000 |
| 1999-07-02 | 755 | 775 | 755 | 765 | 13,000 | 3,825 |
| 1999-07-01 | 769 | 770 | 755 | 756 | 21,000 | 3,780 |
| 1999-06-30 | 776 | 780 | 770 | 775 | 6,000 | 3,875 |
| 1999-06-29 | 780 | 780 | 770 | 770 | 12,000 | 3,850 |
| 1999-06-28 | 779 | 780 | 776 | 780 | 22,000 | 3,900 |
| 1999-06-25 | 770 | 770 | 770 | 770 | 10,000 | 3,850 |
| 1999-06-24 | 771 | 771 | 770 | 771 | 8,000 | 3,855 |
| 1999-06-23 | 775 | 775 | 770 | 770 | 12,000 | 3,850 |
| 1999-06-22 | 780 | 780 | 776 | 776 | 20,000 | 3,880 |
| 1999-06-21 | 765 | 780 | 765 | 776 | 32,000 | 3,880 |
| 1999-06-18 | 760 | 765 | 750 | 765 | 10,000 | 3,825 |
| 1999-06-16 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1999-06-15 | 780 | 780 | 740 | 760 | 10,000 | 3,800 |
| 1999-06-14 | 740 | 790 | 740 | 790 | 15,000 | 3,950 |
| 1999-06-11 | 720 | 740 | 720 | 740 | 5,000 | 3,700 |
| 1999-06-10 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-06-08 | 710 | 720 | 700 | 720 | 12,000 | 3,600 |
| 1999-06-04 | 705 | 715 | 703 | 715 | 13,000 | 3,575 |
| 1999-06-03 | 704 | 704 | 703 | 703 | 3,000 | 3,515 |
| 1999-06-02 | 703 | 705 | 703 | 705 | 5,000 | 3,525 |
| 1999-06-01 | 705 | 705 | 700 | 700 | 4,000 | 3,500 |
| 1999-05-31 | 708 | 708 | 701 | 706 | 4,000 | 3,530 |
| 1999-05-28 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1999-05-27 | 690 | 710 | 690 | 710 | 10,000 | 3,550 |
| 1999-05-26 | 670 | 710 | 670 | 710 | 9,000 | 3,550 |
| 1999-05-25 | 729 | 730 | 715 | 730 | 15,000 | 3,650 |
| 1999-05-24 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1999-05-21 | 730 | 740 | 730 | 740 | 4,000 | 3,700 |
| 1999-05-20 | 730 | 735 | 720 | 735 | 14,000 | 3,675 |
| 1999-05-19 | 759 | 759 | 710 | 730 | 11,000 | 3,650 |
| 1999-05-18 | 759 | 760 | 751 | 760 | 11,000 | 3,800 |
| 1999-05-17 | 760 | 760 | 760 | 760 | 6,000 | 3,800 |
| 1999-05-14 | 788 | 788 | 780 | 780 | 5,000 | 3,900 |
| 1999-05-13 | 790 | 790 | 788 | 788 | 11,000 | 3,940 |
| 1999-05-12 | 785 | 790 | 780 | 790 | 20,000 | 3,950 |
| 1999-05-11 | 790 | 790 | 780 | 785 | 23,000 | 3,925 |
| 1999-05-10 | 788 | 795 | 788 | 788 | 26,000 | 3,940 |
| 1999-05-07 | 790 | 790 | 780 | 788 | 29,000 | 3,940 |
| 1999-05-06 | 775 | 790 | 775 | 790 | 37,000 | 3,950 |
| 1999-04-30 | 725 | 775 | 725 | 775 | 82,000 | 3,875 |
| 1999-04-28 | 700 | 729 | 700 | 722 | 44,000 | 3,610 |
| 1999-04-27 | 700 | 700 | 700 | 700 | 13,000 | 3,500 |
| 1999-04-26 | 695 | 700 | 695 | 700 | 13,000 | 3,500 |
| 1999-04-23 | 700 | 700 | 690 | 700 | 12,000 | 3,500 |
| 1999-04-22 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1999-04-21 | 690 | 700 | 690 | 696 | 22,000 | 3,480 |
| 1999-04-20 | 700 | 700 | 692 | 700 | 13,000 | 3,500 |
| 1999-04-19 | 700 | 700 | 693 | 700 | 9,000 | 3,500 |
| 1999-04-16 | 699 | 700 | 699 | 700 | 11,000 | 3,500 |
| 1999-04-15 | 699 | 709 | 699 | 701 | 19,000 | 3,505 |
| 1999-04-14 | 700 | 700 | 690 | 700 | 13,000 | 3,500 |
| 1999-04-12 | 710 | 710 | 695 | 700 | 18,000 | 3,500 |
| 1999-04-09 | 690 | 705 | 685 | 705 | 23,000 | 3,525 |
| 1999-04-08 | 663 | 680 | 663 | 680 | 36,000 | 3,400 |
| 1999-04-07 | 668 | 674 | 653 | 654 | 34,000 | 3,270 |
| 1999-04-06 | 680 | 680 | 652 | 652 | 63,000 | 3,260 |
| 1999-04-05 | 700 | 700 | 690 | 690 | 54,000 | 3,450 |
| 1999-04-02 | 690 | 700 | 690 | 700 | 6,000 | 3,500 |
| 1999-04-01 | 670 | 675 | 660 | 675 | 23,000 | 3,375 |
| 1999-03-31 | 700 | 700 | 651 | 670 | 13,000 | 3,350 |
| 1999-03-30 | 700 | 711 | 700 | 700 | 18,000 | 3,500 |
| 1999-03-29 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1999-03-26 | 700 | 710 | 700 | 700 | 10,000 | 3,500 |
| 1999-03-25 | 719 | 719 | 700 | 700 | 10,000 | 3,500 |
| 1999-03-24 | 660 | 670 | 660 | 670 | 7,000 | 3,350 |
| 1999-03-23 | 659 | 710 | 659 | 675 | 22,000 | 3,375 |
| 1999-03-19 | 676 | 720 | 676 | 719 | 13,000 | 3,595 |
| 1999-03-18 | 670 | 680 | 670 | 679 | 6,000 | 3,395 |
| 1999-03-17 | 650 | 660 | 650 | 660 | 13,000 | 3,300 |
| 1999-03-16 | 630 | 645 | 630 | 635 | 8,000 | 3,175 |
| 1999-03-15 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1999-03-12 | 610 | 620 | 610 | 615 | 11,000 | 3,075 |
| 1999-03-11 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1999-03-10 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1999-03-09 | 596 | 615 | 596 | 615 | 2,000 | 3,075 |
| 1999-03-08 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1999-03-04 | 595 | 595 | 592 | 595 | 5,000 | 2,975 |
| 1999-03-03 | 598 | 598 | 592 | 592 | 2,000 | 2,960 |
| 1999-03-02 | 590 | 598 | 590 | 598 | 3,000 | 2,990 |
| 1999-03-01 | 595 | 595 | 585 | 590 | 7,000 | 2,950 |
| 1999-02-26 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 1999-02-25 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 1999-02-24 | 571 | 580 | 571 | 580 | 7,000 | 2,900 |
| 1999-02-23 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1999-02-22 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 1999-02-19 | 555 | 555 | 555 | 555 | 7,000 | 2,775 |
| 1999-02-18 | 569 | 569 | 567 | 567 | 2,000 | 2,835 |
| 1999-02-17 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1999-02-12 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1999-02-10 | 544 | 544 | 530 | 540 | 21,000 | 2,700 |
| 1999-02-09 | 570 | 570 | 540 | 550 | 23,000 | 2,750 |
| 1999-02-08 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1999-02-05 | 565 | 565 | 562 | 563 | 8,000 | 2,815 |
| 1999-02-04 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 1999-02-03 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1999-02-02 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 1999-02-01 | 563 | 570 | 563 | 570 | 5,000 | 2,850 |
| 1999-01-29 | 561 | 589 | 561 | 562 | 26,000 | 2,810 |
| 1999-01-27 | 590 | 590 | 580 | 580 | 2,000 | 2,900 |
| 1999-01-25 | 560 | 561 | 560 | 561 | 17,000 | 2,805 |
| 1999-01-22 | 580 | 590 | 580 | 590 | 14,000 | 2,950 |
| 1999-01-21 | 581 | 600 | 581 | 600 | 6,000 | 3,000 |
| 1999-01-20 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1999-01-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-01-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1999-01-14 | 581 | 581 | 580 | 580 | 4,000 | 2,900 |
| 1999-01-13 | 590 | 590 | 585 | 585 | 5,000 | 2,925 |
| 1999-01-12 | 599 | 599 | 590 | 590 | 4,000 | 2,950 |
| 1999-01-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-01-07 | 610 | 610 | 605 | 605 | 2,000 | 3,025 |
| 1999-01-06 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1999-01-05 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1999-01-04 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株