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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2001-12-27 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2001-12-26 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2001-12-25 | 469 | 469 | 465 | 465 | 6,000 | 2,325 |
| 2001-12-21 | 476 | 487 | 476 | 487 | 7,000 | 2,435 |
| 2001-12-20 | 472 | 473 | 472 | 473 | 5,000 | 2,365 |
| 2001-12-19 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2001-12-18 | 471 | 473 | 470 | 472 | 13,000 | 2,360 |
| 2001-12-17 | 485 | 485 | 470 | 470 | 3,000 | 2,350 |
| 2001-12-14 | 485 | 487 | 485 | 485 | 4,000 | 2,425 |
| 2001-12-13 | 486 | 486 | 485 | 486 | 3,000 | 2,430 |
| 2001-12-12 | 485 | 486 | 485 | 486 | 6,000 | 2,430 |
| 2001-12-11 | 486 | 488 | 486 | 488 | 2,000 | 2,440 |
| 2001-12-10 | 488 | 488 | 488 | 488 | 4,000 | 2,440 |
| 2001-12-07 | 490 | 490 | 488 | 488 | 9,000 | 2,440 |
| 2001-12-06 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2001-12-05 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-12-04 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2001-12-03 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-11-30 | 488 | 488 | 488 | 488 | 6,000 | 2,440 |
| 2001-11-29 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
| 2001-11-28 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2001-11-26 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2001-11-22 | 473 | 492 | 472 | 492 | 7,000 | 2,460 |
| 2001-11-21 | 474 | 479 | 473 | 473 | 6,000 | 2,365 |
| 2001-11-20 | 473 | 474 | 473 | 474 | 4,000 | 2,370 |
| 2001-11-16 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2001-11-15 | 472 | 472 | 472 | 472 | 3,000 | 2,360 |
| 2001-11-14 | 473 | 473 | 471 | 471 | 7,000 | 2,355 |
| 2001-11-13 | 475 | 475 | 472 | 472 | 2,000 | 2,360 |
| 2001-11-09 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2001-11-08 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-11-07 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-11-06 | 475 | 475 | 471 | 475 | 11,000 | 2,375 |
| 2001-11-05 | 480 | 480 | 475 | 475 | 5,000 | 2,375 |
| 2001-11-01 | 498 | 498 | 490 | 490 | 11,000 | 2,450 |
| 2001-10-31 | 495 | 505 | 478 | 478 | 8,000 | 2,390 |
| 2001-10-30 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2001-10-26 | 491 | 491 | 475 | 475 | 11,000 | 2,375 |
| 2001-10-25 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-10-23 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-10-22 | 490 | 490 | 480 | 490 | 7,000 | 2,450 |
| 2001-10-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-10-18 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2001-10-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-10-16 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2001-10-15 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2001-10-11 | 470 | 471 | 470 | 471 | 2,000 | 2,355 |
| 2001-10-10 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2001-10-09 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2001-10-05 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2001-10-04 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2001-10-03 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 2001-10-01 | 490 | 490 | 470 | 470 | 3,000 | 2,350 |
| 2001-09-28 | 468 | 470 | 468 | 470 | 6,000 | 2,350 |
| 2001-09-27 | 470 | 470 | 466 | 466 | 10,000 | 2,330 |
| 2001-09-25 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 2001-09-21 | 466 | 466 | 465 | 465 | 10,000 | 2,325 |
| 2001-09-20 | 468 | 468 | 467 | 467 | 8,000 | 2,335 |
| 2001-09-19 | 471 | 471 | 465 | 465 | 6,000 | 2,325 |
| 2001-09-18 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-09-17 | 475 | 475 | 470 | 470 | 3,000 | 2,350 |
| 2001-09-14 | 473 | 475 | 473 | 475 | 18,000 | 2,375 |
| 2001-09-13 | 471 | 473 | 471 | 473 | 6,000 | 2,365 |
| 2001-09-12 | 473 | 473 | 472 | 472 | 14,000 | 2,360 |
| 2001-09-11 | 473 | 473 | 471 | 473 | 7,000 | 2,365 |
| 2001-09-10 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 2001-09-07 | 489 | 490 | 487 | 490 | 7,000 | 2,450 |
| 2001-09-04 | 490 | 490 | 482 | 482 | 10,000 | 2,410 |
| 2001-09-03 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2001-08-31 | 489 | 490 | 487 | 490 | 8,000 | 2,450 |
| 2001-08-30 | 496 | 496 | 490 | 490 | 17,000 | 2,450 |
| 2001-08-29 | 501 | 501 | 491 | 491 | 9,000 | 2,455 |
| 2001-08-28 | 501 | 501 | 501 | 501 | 8,000 | 2,505 |
| 2001-08-27 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2001-08-24 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-08-23 | 496 | 500 | 496 | 500 | 13,000 | 2,500 |
| 2001-08-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-08-21 | 499 | 499 | 495 | 495 | 3,000 | 2,475 |
| 2001-08-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-08-16 | 499 | 499 | 499 | 499 | 4,000 | 2,495 |
| 2001-08-13 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-08-09 | 499 | 499 | 499 | 499 | 5,000 | 2,495 |
| 2001-08-08 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-08-07 | 498 | 499 | 498 | 499 | 2,000 | 2,495 |
| 2001-08-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-08-03 | 498 | 499 | 495 | 495 | 3,000 | 2,475 |
| 2001-08-02 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
| 2001-08-01 | 499 | 499 | 499 | 499 | 4,000 | 2,495 |
| 2001-07-31 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-07-30 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2001-07-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-07-26 | 490 | 490 | 490 | 490 | 16,000 | 2,450 |
| 2001-07-25 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2001-07-24 | 489 | 490 | 489 | 490 | 7,000 | 2,450 |
| 2001-07-23 | 500 | 500 | 490 | 490 | 7,000 | 2,450 |
| 2001-07-19 | 502 | 502 | 500 | 500 | 9,000 | 2,500 |
| 2001-07-18 | 503 | 503 | 501 | 501 | 9,000 | 2,505 |
| 2001-07-17 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 2001-07-13 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2001-07-12 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2001-07-11 | 501 | 501 | 501 | 501 | 6,000 | 2,505 |
| 2001-07-10 | 514 | 514 | 501 | 501 | 4,000 | 2,505 |
| 2001-07-09 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2001-07-06 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2001-07-05 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-07-04 | 515 | 515 | 515 | 515 | 6,000 | 2,575 |
| 2001-07-03 | 520 | 520 | 515 | 515 | 5,000 | 2,575 |
| 2001-07-02 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2001-06-29 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2001-06-28 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-06-27 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2001-06-26 | 520 | 520 | 505 | 505 | 2,000 | 2,525 |
| 2001-06-25 | 510 | 510 | 505 | 505 | 5,000 | 2,525 |
| 2001-06-22 | 500 | 505 | 500 | 505 | 6,000 | 2,525 |
| 2001-06-21 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2001-06-20 | 510 | 510 | 505 | 505 | 3,000 | 2,525 |
| 2001-06-19 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-06-18 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-06-15 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 2001-06-12 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2001-06-11 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-06-08 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 2001-06-07 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-06-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-06-05 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-06-04 | 511 | 511 | 510 | 510 | 4,000 | 2,550 |
| 2001-06-01 | 511 | 511 | 500 | 500 | 10,000 | 2,500 |
| 2001-05-31 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2001-05-30 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2001-05-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-05-28 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2001-05-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-05-24 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2001-05-22 | 514 | 514 | 510 | 510 | 5,000 | 2,550 |
| 2001-05-21 | 514 | 514 | 511 | 511 | 3,000 | 2,555 |
| 2001-05-18 | 515 | 515 | 514 | 514 | 16,000 | 2,570 |
| 2001-05-16 | 513 | 515 | 512 | 512 | 3,000 | 2,560 |
| 2001-05-15 | 520 | 520 | 510 | 510 | 3,000 | 2,550 |
| 2001-05-14 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-05-11 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-05-09 | 540 | 540 | 535 | 535 | 5,000 | 2,675 |
| 2001-05-08 | 542 | 542 | 542 | 542 | 8,000 | 2,710 |
| 2001-05-07 | 540 | 555 | 540 | 555 | 5,000 | 2,775 |
| 2001-05-02 | 556 | 556 | 540 | 542 | 7,000 | 2,710 |
| 2001-05-01 | 552 | 558 | 552 | 555 | 5,000 | 2,775 |
| 2001-04-27 | 544 | 554 | 544 | 552 | 20,000 | 2,760 |
| 2001-04-26 | 516 | 545 | 516 | 545 | 10,000 | 2,725 |
| 2001-04-25 | 509 | 515 | 509 | 515 | 8,000 | 2,575 |
| 2001-04-24 | 501 | 510 | 501 | 510 | 5,000 | 2,550 |
| 2001-04-23 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-04-20 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2001-04-19 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2001-04-18 | 504 | 504 | 504 | 504 | 3,000 | 2,520 |
| 2001-04-17 | 500 | 504 | 500 | 504 | 3,000 | 2,520 |
| 2001-04-16 | 499 | 500 | 499 | 500 | 7,000 | 2,500 |
| 2001-04-13 | 492 | 492 | 492 | 492 | 4,000 | 2,460 |
| 2001-04-12 | 491 | 492 | 491 | 491 | 9,000 | 2,455 |
| 2001-04-10 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-04-09 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2001-04-06 | 493 | 494 | 493 | 494 | 2,000 | 2,470 |
| 2001-04-05 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-04-04 | 485 | 490 | 485 | 490 | 3,000 | 2,450 |
| 2001-04-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-04-02 | 463 | 482 | 463 | 482 | 8,000 | 2,410 |
| 2001-03-30 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2001-03-29 | 495 | 495 | 495 | 495 | 4,000 | 2,475 |
| 2001-03-28 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2001-03-27 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 2001-03-26 | 510 | 510 | 510 | 510 | 15,000 | 2,550 |
| 2001-03-22 | 472 | 474 | 472 | 474 | 7,000 | 2,370 |
| 2001-03-21 | 470 | 494 | 470 | 494 | 12,000 | 2,470 |
| 2001-03-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-03-16 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-03-15 | 464 | 464 | 460 | 460 | 20,000 | 2,300 |
| 2001-03-14 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2001-03-13 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2001-03-12 | 468 | 468 | 467 | 467 | 3,000 | 2,335 |
| 2001-03-09 | 468 | 468 | 468 | 468 | 3,000 | 2,340 |
| 2001-03-08 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 2001-03-07 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2001-03-06 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 2001-03-05 | 456 | 458 | 455 | 458 | 8,000 | 2,290 |
| 2001-03-02 | 492 | 492 | 480 | 480 | 4,000 | 2,400 |
| 2001-03-01 | 492 | 492 | 492 | 492 | 4,000 | 2,460 |
| 2001-02-28 | 482 | 482 | 482 | 482 | 8,000 | 2,410 |
| 2001-02-27 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2001-02-26 | 488 | 490 | 487 | 490 | 11,000 | 2,450 |
| 2001-02-23 | 475 | 488 | 475 | 482 | 16,000 | 2,410 |
| 2001-02-22 | 465 | 475 | 465 | 475 | 16,000 | 2,375 |
| 2001-02-21 | 460 | 465 | 460 | 465 | 8,000 | 2,325 |
| 2001-02-20 | 462 | 462 | 455 | 455 | 2,000 | 2,275 |
| 2001-02-19 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2001-02-16 | 468 | 468 | 460 | 460 | 7,000 | 2,300 |
| 2001-02-15 | 469 | 469 | 453 | 453 | 2,000 | 2,265 |
| 2001-02-14 | 467 | 472 | 467 | 470 | 6,000 | 2,350 |
| 2001-02-13 | 453 | 453 | 453 | 453 | 3,000 | 2,265 |
| 2001-02-09 | 453 | 453 | 450 | 450 | 10,000 | 2,250 |
| 2001-02-08 | 455 | 455 | 450 | 453 | 7,000 | 2,265 |
| 2001-02-07 | 446 | 446 | 446 | 446 | 3,000 | 2,230 |
| 2001-02-06 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2001-02-05 | 447 | 447 | 445 | 445 | 3,000 | 2,225 |
| 2001-02-02 | 450 | 450 | 448 | 448 | 15,000 | 2,240 |
| 2001-02-01 | 457 | 457 | 445 | 445 | 17,000 | 2,225 |
| 2001-01-31 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 2001-01-29 | 462 | 463 | 451 | 451 | 11,000 | 2,255 |
| 2001-01-26 | 457 | 457 | 457 | 457 | 15,000 | 2,285 |
| 2001-01-25 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-01-24 | 465 | 475 | 465 | 475 | 6,000 | 2,375 |
| 2001-01-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-01-22 | 456 | 456 | 451 | 456 | 10,000 | 2,280 |
| 2001-01-19 | 464 | 464 | 451 | 451 | 10,000 | 2,255 |
| 2001-01-17 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2001-01-15 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-01-12 | 477 | 477 | 475 | 475 | 5,000 | 2,375 |
| 2001-01-10 | 478 | 478 | 478 | 478 | 3,000 | 2,390 |
| 2001-01-09 | 479 | 479 | 478 | 478 | 2,000 | 2,390 |
| 2001-01-05 | 478 | 478 | 477 | 478 | 10,000 | 2,390 |
| 2001-01-04 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
