1897 金下建設(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284544544544541,0002,270
2001-12-274544544544541,0002,270
2001-12-264514514514511,0002,255
2001-12-254694694654656,0002,325
2001-12-214764874764877,0002,435
2001-12-204724734724735,0002,365
2001-12-194714714714711,0002,355
2001-12-1847147347047213,0002,360
2001-12-174854854704703,0002,350
2001-12-144854874854854,0002,425
2001-12-134864864854863,0002,430
2001-12-124854864854866,0002,430
2001-12-114864884864882,0002,440
2001-12-104884884884884,0002,440
2001-12-074904904884889,0002,440
2001-12-064904904904903,0002,450
2001-12-054954954954951,0002,475
2001-12-044954954954952,0002,475
2001-12-034954954954951,0002,475
2001-11-304884884884886,0002,440
2001-11-294994994994993,0002,495
2001-11-284884884884881,0002,440
2001-11-264884884884881,0002,440
2001-11-224734924724927,0002,460
2001-11-214744794734736,0002,365
2001-11-204734744734744,0002,370
2001-11-164724724724721,0002,360
2001-11-154724724724723,0002,360
2001-11-144734734714717,0002,355
2001-11-134754754724722,0002,360
2001-11-094754754754753,0002,375
2001-11-084754754754751,0002,375
2001-11-074754754754751,0002,375
2001-11-0647547547147511,0002,375
2001-11-054804804754755,0002,375
2001-11-0149849849049011,0002,450
2001-10-314955054784788,0002,390
2001-10-304964964964961,0002,480
2001-10-2649149147547511,0002,375
2001-10-254904904904901,0002,450
2001-10-234904904904901,0002,450
2001-10-224904904804907,0002,450
2001-10-194804804804801,0002,400
2001-10-184744744744741,0002,370
2001-10-174754754754751,0002,375
2001-10-164734734734731,0002,365
2001-10-154744744744741,0002,370
2001-10-114704714704712,0002,355
2001-10-104704704704703,0002,350
2001-10-094704704704702,0002,350
2001-10-054714714714711,0002,355
2001-10-044704704704703,0002,350
2001-10-034734734734732,0002,365
2001-10-014904904704703,0002,350
2001-09-284684704684706,0002,350
2001-09-2747047046646610,0002,330
2001-09-254664664664662,0002,330
2001-09-2146646646546510,0002,325
2001-09-204684684674678,0002,335
2001-09-194714714654656,0002,325
2001-09-184704704704701,0002,350
2001-09-174754754704703,0002,350
2001-09-1447347547347518,0002,375
2001-09-134714734714736,0002,365
2001-09-1247347347247214,0002,360
2001-09-114734734714737,0002,365
2001-09-104714714714712,0002,355
2001-09-074894904874907,0002,450
2001-09-0449049048248210,0002,410
2001-09-034904904904902,0002,450
2001-08-314894904874908,0002,450
2001-08-3049649649049017,0002,450
2001-08-295015014914919,0002,455
2001-08-285015015015018,0002,505
2001-08-275015015015011,0002,505
2001-08-245005005005002,0002,500
2001-08-2349650049650013,0002,500
2001-08-224954954954951,0002,475
2001-08-214994994954953,0002,475
2001-08-175005005005002,0002,500
2001-08-164994994994994,0002,495
2001-08-134994994994991,0002,495
2001-08-094994994994995,0002,495
2001-08-084994994994991,0002,495
2001-08-074984994984992,0002,495
2001-08-065005005005001,0002,500
2001-08-034984994954953,0002,475
2001-08-024994994994993,0002,495
2001-08-014994994994994,0002,495
2001-07-315005005005001,0002,500
2001-07-305005005005003,0002,500
2001-07-274904904904901,0002,450
2001-07-2649049049049016,0002,450
2001-07-254954954954952,0002,475
2001-07-244894904894907,0002,450
2001-07-235005004904907,0002,450
2001-07-195025025005009,0002,500
2001-07-185035035015019,0002,505
2001-07-175015015015014,0002,505
2001-07-135025025025021,0002,510
2001-07-125025025025021,0002,510
2001-07-115015015015016,0002,505
2001-07-105145145015014,0002,505
2001-07-095145145145141,0002,570
2001-07-065155155155154,0002,575
2001-07-055205205205201,0002,600
2001-07-045155155155156,0002,575
2001-07-035205205155155,0002,575
2001-07-025205205205203,0002,600
2001-06-295205205205202,0002,600
2001-06-285205205205201,0002,600
2001-06-275205205205202,0002,600
2001-06-265205205055052,0002,525
2001-06-255105105055055,0002,525
2001-06-225005055005056,0002,525
2001-06-215055055055051,0002,525
2001-06-205105105055053,0002,525
2001-06-195105105105101,0002,550
2001-06-185105105105102,0002,550
2001-06-155205205105102,0002,550
2001-06-125205205205202,0002,600
2001-06-115205205205201,0002,600
2001-06-085205205205206,0002,600
2001-06-075105105105102,0002,550
2001-06-065205205205201,0002,600
2001-06-055105105105102,0002,550
2001-06-045115115105104,0002,550
2001-06-0151151150050010,0002,500
2001-05-315105105105104,0002,550
2001-05-305105105105106,0002,550
2001-05-295105105105102,0002,550
2001-05-285005005005003,0002,500
2001-05-255105105105102,0002,550
2001-05-245105105105104,0002,550
2001-05-225145145105105,0002,550
2001-05-215145145115113,0002,555
2001-05-1851551551451416,0002,570
2001-05-165135155125123,0002,560
2001-05-155205205105103,0002,550
2001-05-145305305305301,0002,650
2001-05-115305305305301,0002,650
2001-05-095405405355355,0002,675
2001-05-085425425425428,0002,710
2001-05-075405555405555,0002,775
2001-05-025565565405427,0002,710
2001-05-015525585525555,0002,775
2001-04-2754455454455220,0002,760
2001-04-2651654551654510,0002,725
2001-04-255095155095158,0002,575
2001-04-245015105015105,0002,550
2001-04-235005005005002,0002,500
2001-04-204995004995004,0002,500
2001-04-194964964964962,0002,480
2001-04-185045045045043,0002,520
2001-04-175005045005043,0002,520
2001-04-164995004995007,0002,500
2001-04-134924924924924,0002,460
2001-04-124914924914919,0002,455
2001-04-104904904904901,0002,450
2001-04-094924924924921,0002,460
2001-04-064934944934942,0002,470
2001-04-054904904904901,0002,450
2001-04-044854904854903,0002,450
2001-04-034904904904901,0002,450
2001-04-024634824634828,0002,410
2001-03-304904904904902,0002,450
2001-03-294954954954954,0002,475
2001-03-284954954954953,0002,475
2001-03-275005004954952,0002,475
2001-03-2651051051051015,0002,550
2001-03-224724744724747,0002,370
2001-03-2147049447049412,0002,470
2001-03-194704704704701,0002,350
2001-03-164704704704701,0002,350
2001-03-1546446446046020,0002,300
2001-03-144654654654651,0002,325
2001-03-134664664654652,0002,325
2001-03-124684684674673,0002,335
2001-03-094684684684683,0002,340
2001-03-084694694694694,0002,345
2001-03-074704704704703,0002,350
2001-03-064604604604606,0002,300
2001-03-054564584554588,0002,290
2001-03-024924924804804,0002,400
2001-03-014924924924924,0002,460
2001-02-284824824824828,0002,410
2001-02-274834834834831,0002,415
2001-02-2648849048749011,0002,450
2001-02-2347548847548216,0002,410
2001-02-2246547546547516,0002,375
2001-02-214604654604658,0002,325
2001-02-204624624554552,0002,275
2001-02-194654654654652,0002,325
2001-02-164684684604607,0002,300
2001-02-154694694534532,0002,265
2001-02-144674724674706,0002,350
2001-02-134534534534533,0002,265
2001-02-0945345345045010,0002,250
2001-02-084554554504537,0002,265
2001-02-074464464464463,0002,230
2001-02-064454454454453,0002,225
2001-02-054474474454453,0002,225
2001-02-0245045044844815,0002,240
2001-02-0145745744544517,0002,225
2001-01-314574574574572,0002,285
2001-01-2946246345145111,0002,255
2001-01-2645745745745715,0002,285
2001-01-254754754754751,0002,375
2001-01-244654754654756,0002,375
2001-01-234604604604601,0002,300
2001-01-2245645645145610,0002,280
2001-01-1946446445145110,0002,255
2001-01-174614614614612,0002,305
2001-01-154754754754751,0002,375
2001-01-124774774754755,0002,375
2001-01-104784784784783,0002,390
2001-01-094794794784782,0002,390
2001-01-0547847847747810,0002,390
2001-01-044984984984983,0002,490

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