1897 金下建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 483 | 498 | 483 | 498 | 5,000 | 2,490 |
| 2000-12-28 | 498 | 498 | 498 | 498 | 7,000 | 2,490 |
| 2000-12-26 | 505 | 505 | 500 | 500 | 9,000 | 2,500 |
| 2000-12-25 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2000-12-22 | 502 | 504 | 502 | 504 | 8,000 | 2,520 |
| 2000-12-21 | 501 | 505 | 501 | 501 | 11,000 | 2,505 |
| 2000-12-20 | 508 | 508 | 505 | 506 | 8,000 | 2,530 |
| 2000-12-19 | 506 | 508 | 506 | 508 | 4,000 | 2,540 |
| 2000-12-18 | 507 | 507 | 504 | 506 | 5,000 | 2,530 |
| 2000-12-15 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 2000-12-13 | 509 | 510 | 505 | 505 | 9,000 | 2,525 |
| 2000-12-12 | 510 | 514 | 509 | 509 | 4,000 | 2,545 |
| 2000-12-11 | 504 | 505 | 504 | 505 | 7,000 | 2,525 |
| 2000-12-08 | 504 | 505 | 501 | 501 | 5,000 | 2,505 |
| 2000-12-07 | 505 | 505 | 500 | 500 | 8,000 | 2,500 |
| 2000-12-06 | 505 | 505 | 505 | 505 | 6,000 | 2,525 |
| 2000-12-05 | 506 | 506 | 505 | 505 | 7,000 | 2,525 |
| 2000-12-04 | 506 | 510 | 505 | 505 | 4,000 | 2,525 |
| 2000-12-01 | 504 | 505 | 504 | 505 | 4,000 | 2,525 |
| 2000-11-30 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2000-11-29 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 2000-11-28 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 2000-11-27 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2000-11-24 | 491 | 504 | 491 | 504 | 3,000 | 2,520 |
| 2000-11-22 | 500 | 500 | 490 | 490 | 10,000 | 2,450 |
| 2000-11-21 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2000-11-16 | 504 | 504 | 501 | 501 | 2,000 | 2,505 |
| 2000-11-15 | 502 | 505 | 502 | 505 | 3,000 | 2,525 |
| 2000-11-14 | 490 | 500 | 490 | 500 | 3,000 | 2,500 |
| 2000-11-13 | 499 | 499 | 495 | 495 | 4,000 | 2,475 |
| 2000-11-09 | 495 | 499 | 495 | 499 | 2,000 | 2,495 |
| 2000-11-07 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2000-11-06 | 482 | 485 | 482 | 485 | 2,000 | 2,425 |
| 2000-11-02 | 500 | 500 | 481 | 482 | 6,000 | 2,410 |
| 2000-11-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2000-10-31 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2000-10-27 | 495 | 495 | 490 | 490 | 15,000 | 2,450 |
| 2000-10-25 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2000-10-24 | 492 | 500 | 491 | 500 | 5,000 | 2,500 |
| 2000-10-23 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2000-10-20 | 500 | 500 | 491 | 491 | 7,000 | 2,455 |
| 2000-10-18 | 489 | 498 | 489 | 498 | 5,000 | 2,490 |
| 2000-10-17 | 486 | 489 | 480 | 489 | 26,000 | 2,445 |
| 2000-10-16 | 500 | 500 | 485 | 486 | 20,000 | 2,430 |
| 2000-10-13 | 501 | 503 | 500 | 503 | 5,000 | 2,515 |
| 2000-10-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-10-11 | 503 | 503 | 500 | 500 | 6,000 | 2,500 |
| 2000-10-10 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2000-10-06 | 505 | 505 | 503 | 503 | 5,000 | 2,515 |
| 2000-10-05 | 502 | 505 | 502 | 505 | 2,000 | 2,525 |
| 2000-10-04 | 504 | 504 | 496 | 502 | 8,000 | 2,510 |
| 2000-10-03 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2000-10-02 | 500 | 506 | 497 | 506 | 17,000 | 2,530 |
| 2000-09-29 | 500 | 505 | 500 | 505 | 21,000 | 2,525 |
| 2000-09-28 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2000-09-27 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 2000-09-25 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2000-09-22 | 504 | 504 | 501 | 501 | 6,000 | 2,505 |
| 2000-09-21 | 510 | 510 | 505 | 505 | 4,000 | 2,525 |
| 2000-09-20 | 509 | 510 | 507 | 510 | 5,000 | 2,550 |
| 2000-09-19 | 501 | 505 | 500 | 505 | 13,000 | 2,525 |
| 2000-09-18 | 509 | 510 | 500 | 500 | 6,000 | 2,500 |
| 2000-09-14 | 510 | 510 | 506 | 510 | 9,000 | 2,550 |
| 2000-09-13 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2000-09-08 | 511 | 515 | 511 | 514 | 6,000 | 2,570 |
| 2000-09-07 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2000-09-06 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2000-09-05 | 505 | 510 | 505 | 510 | 4,000 | 2,550 |
| 2000-09-04 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2000-09-01 | 520 | 520 | 510 | 510 | 5,000 | 2,550 |
| 2000-08-31 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2000-08-30 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2000-08-29 | 515 | 515 | 510 | 510 | 10,000 | 2,550 |
| 2000-08-28 | 513 | 515 | 513 | 515 | 3,000 | 2,575 |
| 2000-08-25 | 505 | 511 | 505 | 510 | 7,000 | 2,550 |
| 2000-08-24 | 501 | 505 | 501 | 502 | 34,000 | 2,510 |
| 2000-08-23 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2000-08-22 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 2000-08-21 | 502 | 502 | 502 | 502 | 10,000 | 2,510 |
| 2000-08-18 | 500 | 500 | 500 | 500 | 14,000 | 2,500 |
| 2000-08-17 | 505 | 505 | 500 | 500 | 15,000 | 2,500 |
| 2000-08-16 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2000-08-15 | 510 | 518 | 510 | 518 | 7,000 | 2,590 |
| 2000-08-14 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 2000-08-11 | 500 | 510 | 500 | 500 | 23,000 | 2,500 |
| 2000-08-10 | 502 | 502 | 501 | 501 | 9,000 | 2,505 |
| 2000-08-08 | 502 | 502 | 500 | 500 | 10,000 | 2,500 |
| 2000-08-07 | 510 | 510 | 500 | 500 | 15,000 | 2,500 |
| 2000-08-04 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2000-08-03 | 510 | 512 | 510 | 510 | 7,000 | 2,550 |
| 2000-08-02 | 515 | 515 | 510 | 510 | 7,000 | 2,550 |
| 2000-08-01 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2000-07-31 | 520 | 520 | 512 | 512 | 5,000 | 2,560 |
| 2000-07-28 | 517 | 517 | 516 | 516 | 10,000 | 2,580 |
| 2000-07-27 | 521 | 521 | 515 | 515 | 12,000 | 2,575 |
| 2000-07-26 | 518 | 518 | 517 | 517 | 3,000 | 2,585 |
| 2000-07-25 | 525 | 525 | 516 | 516 | 5,000 | 2,580 |
| 2000-07-24 | 525 | 530 | 525 | 530 | 6,000 | 2,650 |
| 2000-07-21 | 550 | 550 | 516 | 516 | 8,000 | 2,580 |
| 2000-07-19 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2000-07-18 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-07-17 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 2000-07-14 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2000-07-13 | 554 | 555 | 554 | 555 | 3,000 | 2,775 |
| 2000-07-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-07-11 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2000-07-10 | 550 | 555 | 550 | 555 | 8,000 | 2,775 |
| 2000-07-07 | 548 | 549 | 548 | 548 | 13,000 | 2,740 |
| 2000-07-06 | 540 | 549 | 540 | 548 | 8,000 | 2,740 |
| 2000-07-05 | 539 | 540 | 539 | 540 | 6,000 | 2,700 |
| 2000-07-04 | 536 | 540 | 535 | 535 | 13,000 | 2,675 |
| 2000-07-03 | 530 | 532 | 522 | 532 | 8,000 | 2,660 |
| 2000-06-30 | 520 | 520 | 516 | 516 | 6,000 | 2,580 |
| 2000-06-29 | 510 | 520 | 505 | 520 | 12,000 | 2,600 |
| 2000-06-28 | 505 | 510 | 505 | 510 | 8,000 | 2,550 |
| 2000-06-27 | 504 | 509 | 504 | 505 | 11,000 | 2,525 |
| 2000-06-26 | 505 | 505 | 504 | 504 | 3,000 | 2,520 |
| 2000-06-23 | 502 | 505 | 502 | 505 | 7,000 | 2,525 |
| 2000-06-22 | 510 | 510 | 501 | 501 | 13,000 | 2,505 |
| 2000-06-21 | 512 | 512 | 511 | 511 | 5,000 | 2,555 |
| 2000-06-20 | 512 | 512 | 510 | 510 | 6,000 | 2,550 |
| 2000-06-19 | 511 | 511 | 511 | 511 | 6,000 | 2,555 |
| 2000-06-16 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2000-06-15 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 2000-06-14 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2000-06-13 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2000-06-12 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2000-06-09 | 510 | 515 | 510 | 515 | 8,000 | 2,575 |
| 2000-06-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2000-06-06 | 512 | 512 | 510 | 510 | 9,000 | 2,550 |
| 2000-06-05 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2000-06-02 | 515 | 515 | 510 | 515 | 8,000 | 2,575 |
| 2000-06-01 | 515 | 515 | 515 | 515 | 8,000 | 2,575 |
| 2000-05-31 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2000-05-30 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2000-05-29 | 515 | 520 | 510 | 510 | 8,000 | 2,550 |
| 2000-05-26 | 520 | 520 | 515 | 515 | 7,000 | 2,575 |
| 2000-05-25 | 525 | 525 | 520 | 520 | 6,000 | 2,600 |
| 2000-05-24 | 530 | 530 | 528 | 530 | 10,000 | 2,650 |
| 2000-05-23 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2000-05-22 | 531 | 544 | 530 | 530 | 9,000 | 2,650 |
| 2000-05-19 | 527 | 530 | 526 | 530 | 4,000 | 2,650 |
| 2000-05-18 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2000-05-17 | 526 | 543 | 526 | 543 | 8,000 | 2,715 |
| 2000-05-16 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2000-05-15 | 535 | 535 | 525 | 525 | 13,000 | 2,625 |
| 2000-05-12 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 2000-05-11 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2000-05-10 | 530 | 545 | 530 | 545 | 7,000 | 2,725 |
| 2000-05-09 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2000-05-08 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2000-05-02 | 544 | 544 | 544 | 544 | 12,000 | 2,720 |
| 2000-05-01 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2000-04-28 | 532 | 532 | 520 | 520 | 6,000 | 2,600 |
| 2000-04-27 | 521 | 522 | 521 | 522 | 4,000 | 2,610 |
| 2000-04-25 | 515 | 519 | 515 | 518 | 6,000 | 2,590 |
| 2000-04-24 | 517 | 517 | 517 | 517 | 5,000 | 2,585 |
| 2000-04-21 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2000-04-20 | 529 | 529 | 513 | 515 | 8,000 | 2,575 |
| 2000-04-19 | 539 | 539 | 530 | 530 | 3,000 | 2,650 |
| 2000-04-18 | 520 | 520 | 512 | 512 | 9,000 | 2,560 |
| 2000-04-17 | 550 | 550 | 517 | 531 | 29,000 | 2,655 |
| 2000-04-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-04-13 | 538 | 538 | 538 | 538 | 2,000 | 2,690 |
| 2000-04-11 | 560 | 563 | 560 | 563 | 3,000 | 2,815 |
| 2000-04-10 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2000-04-07 | 560 | 560 | 538 | 545 | 3,000 | 2,725 |
| 2000-04-06 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2000-04-05 | 535 | 560 | 535 | 560 | 3,000 | 2,800 |
| 2000-04-04 | 558 | 560 | 557 | 560 | 3,000 | 2,800 |
| 2000-04-03 | 535 | 540 | 535 | 540 | 2,000 | 2,700 |
| 2000-03-31 | 536 | 536 | 530 | 530 | 11,000 | 2,650 |
| 2000-03-30 | 564 | 564 | 560 | 560 | 6,000 | 2,800 |
| 2000-03-29 | 575 | 575 | 560 | 560 | 6,000 | 2,800 |
| 2000-03-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2000-03-27 | 518 | 533 | 515 | 533 | 27,000 | 2,665 |
| 2000-03-24 | 520 | 520 | 515 | 515 | 14,000 | 2,575 |
| 2000-03-23 | 517 | 520 | 517 | 520 | 22,000 | 2,600 |
| 2000-03-22 | 517 | 520 | 517 | 520 | 4,000 | 2,600 |
| 2000-03-21 | 517 | 520 | 515 | 520 | 8,000 | 2,600 |
| 2000-03-17 | 520 | 520 | 517 | 517 | 5,000 | 2,585 |
| 2000-03-16 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 2000-03-15 | 515 | 520 | 515 | 515 | 3,000 | 2,575 |
| 2000-03-14 | 515 | 519 | 515 | 515 | 3,000 | 2,575 |
| 2000-03-13 | 513 | 515 | 513 | 515 | 12,000 | 2,575 |
| 2000-03-10 | 510 | 515 | 510 | 515 | 8,000 | 2,575 |
| 2000-03-09 | 510 | 515 | 510 | 510 | 10,000 | 2,550 |
| 2000-03-08 | 512 | 515 | 512 | 515 | 16,000 | 2,575 |
| 2000-03-07 | 511 | 515 | 511 | 515 | 4,000 | 2,575 |
| 2000-03-06 | 514 | 515 | 510 | 510 | 8,000 | 2,550 |
| 2000-03-03 | 515 | 515 | 515 | 515 | 7,000 | 2,575 |
| 2000-03-02 | 510 | 515 | 510 | 515 | 27,000 | 2,575 |
| 2000-03-01 | 534 | 534 | 510 | 510 | 16,000 | 2,550 |
| 2000-02-29 | 535 | 535 | 510 | 534 | 8,000 | 2,670 |
| 2000-02-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2000-02-25 | 507 | 539 | 507 | 539 | 14,000 | 2,695 |
| 2000-02-24 | 506 | 511 | 506 | 506 | 10,000 | 2,530 |
| 2000-02-23 | 500 | 505 | 500 | 505 | 14,000 | 2,525 |
| 2000-02-22 | 518 | 518 | 499 | 500 | 6,000 | 2,500 |
| 2000-02-21 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 2000-02-18 | 510 | 510 | 500 | 500 | 16,000 | 2,500 |
| 2000-02-17 | 530 | 530 | 520 | 520 | 24,000 | 2,600 |
| 2000-02-16 | 535 | 535 | 532 | 532 | 25,000 | 2,660 |
| 2000-02-15 | 540 | 540 | 532 | 535 | 5,000 | 2,675 |
| 2000-02-14 | 544 | 544 | 530 | 532 | 17,000 | 2,660 |
| 2000-02-10 | 550 | 550 | 545 | 545 | 12,000 | 2,725 |
| 2000-02-09 | 560 | 560 | 550 | 550 | 15,000 | 2,750 |
| 2000-02-08 | 561 | 561 | 560 | 561 | 10,000 | 2,805 |
| 2000-02-07 | 565 | 565 | 561 | 561 | 17,000 | 2,805 |
| 2000-02-04 | 576 | 576 | 562 | 562 | 11,000 | 2,810 |
| 2000-02-03 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2000-02-02 | 585 | 585 | 571 | 571 | 2,000 | 2,855 |
| 2000-02-01 | 573 | 580 | 573 | 580 | 3,000 | 2,900 |
| 2000-01-31 | 561 | 562 | 561 | 561 | 16,000 | 2,805 |
| 2000-01-28 | 567 | 568 | 567 | 568 | 12,000 | 2,840 |
| 2000-01-27 | 565 | 575 | 565 | 568 | 7,000 | 2,840 |
| 2000-01-26 | 570 | 572 | 565 | 565 | 9,000 | 2,825 |
| 2000-01-25 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2000-01-24 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2000-01-21 | 588 | 590 | 582 | 590 | 10,000 | 2,950 |
| 2000-01-20 | 582 | 586 | 582 | 586 | 2,000 | 2,930 |
| 2000-01-19 | 580 | 581 | 575 | 580 | 15,000 | 2,900 |
| 2000-01-18 | 575 | 580 | 575 | 576 | 6,000 | 2,880 |
| 2000-01-17 | 565 | 575 | 565 | 575 | 11,000 | 2,875 |
| 2000-01-14 | 563 | 580 | 563 | 580 | 6,000 | 2,900 |
| 2000-01-13 | 560 | 570 | 560 | 562 | 12,000 | 2,810 |
| 2000-01-12 | 580 | 590 | 580 | 580 | 8,000 | 2,900 |
| 2000-01-11 | 594 | 594 | 590 | 590 | 6,000 | 2,950 |
| 2000-01-07 | 580 | 590 | 580 | 590 | 12,000 | 2,950 |
| 2000-01-06 | 595 | 595 | 580 | 580 | 16,000 | 2,900 |
| 2000-01-05 | 605 | 605 | 593 | 600 | 10,000 | 3,000 |
| 2000-01-04 | 605 | 605 | 603 | 603 | 2,000 | 3,015 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
