1897 金下建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 349 | 349 | 336 | 336 | 5,000 | 1,680 |
| 2002-12-27 | 340 | 341 | 326 | 340 | 10,000 | 1,700 |
| 2002-12-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2002-12-25 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2002-12-24 | 359 | 360 | 354 | 357 | 45,000 | 1,785 |
| 2002-12-20 | 353 | 358 | 353 | 358 | 23,000 | 1,790 |
| 2002-12-19 | 351 | 359 | 351 | 353 | 13,000 | 1,765 |
| 2002-12-18 | 351 | 360 | 351 | 359 | 22,000 | 1,795 |
| 2002-12-17 | 355 | 359 | 353 | 359 | 14,000 | 1,795 |
| 2002-12-16 | 351 | 353 | 351 | 353 | 5,000 | 1,765 |
| 2002-12-13 | 356 | 359 | 355 | 356 | 14,000 | 1,780 |
| 2002-12-12 | 357 | 357 | 356 | 356 | 4,000 | 1,780 |
| 2002-12-11 | 360 | 360 | 357 | 357 | 11,000 | 1,785 |
| 2002-12-10 | 359 | 359 | 358 | 358 | 17,000 | 1,790 |
| 2002-12-06 | 362 | 362 | 354 | 354 | 4,000 | 1,770 |
| 2002-12-05 | 362 | 363 | 362 | 362 | 3,000 | 1,810 |
| 2002-12-04 | 361 | 370 | 361 | 370 | 3,000 | 1,850 |
| 2002-12-03 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2002-12-02 | 351 | 351 | 351 | 351 | 10,000 | 1,755 |
| 2002-11-29 | 348 | 351 | 348 | 351 | 3,000 | 1,755 |
| 2002-11-28 | 346 | 348 | 346 | 348 | 5,000 | 1,740 |
| 2002-11-27 | 345 | 347 | 345 | 347 | 4,000 | 1,735 |
| 2002-11-26 | 341 | 345 | 340 | 341 | 20,000 | 1,705 |
| 2002-11-25 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-11-22 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2002-11-21 | 344 | 344 | 325 | 330 | 11,000 | 1,650 |
| 2002-11-20 | 335 | 335 | 320 | 320 | 3,000 | 1,600 |
| 2002-11-19 | 338 | 339 | 320 | 320 | 11,000 | 1,600 |
| 2002-11-18 | 350 | 350 | 345 | 345 | 9,000 | 1,725 |
| 2002-11-15 | 355 | 355 | 354 | 354 | 2,000 | 1,770 |
| 2002-11-14 | 360 | 360 | 350 | 354 | 19,000 | 1,770 |
| 2002-11-13 | 356 | 358 | 356 | 357 | 7,000 | 1,785 |
| 2002-11-12 | 364 | 364 | 356 | 356 | 10,000 | 1,780 |
| 2002-11-11 | 370 | 370 | 363 | 363 | 7,000 | 1,815 |
| 2002-11-07 | 374 | 374 | 370 | 374 | 6,000 | 1,870 |
| 2002-11-06 | 380 | 380 | 355 | 355 | 11,000 | 1,775 |
| 2002-11-01 | 377 | 386 | 377 | 386 | 3,000 | 1,930 |
| 2002-10-31 | 381 | 383 | 377 | 377 | 9,000 | 1,885 |
| 2002-10-30 | 392 | 392 | 385 | 385 | 6,000 | 1,925 |
| 2002-10-29 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-10-28 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2002-10-25 | 392 | 395 | 391 | 391 | 25,000 | 1,955 |
| 2002-10-23 | 394 | 394 | 392 | 392 | 4,000 | 1,960 |
| 2002-10-22 | 393 | 394 | 390 | 394 | 4,000 | 1,970 |
| 2002-10-21 | 388 | 388 | 388 | 388 | 5,000 | 1,940 |
| 2002-10-18 | 397 | 398 | 393 | 393 | 22,000 | 1,965 |
| 2002-10-17 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2002-10-15 | 396 | 400 | 396 | 400 | 11,000 | 2,000 |
| 2002-10-11 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 2002-10-10 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 2002-10-09 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2002-10-08 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2002-10-07 | 395 | 398 | 394 | 398 | 5,000 | 1,990 |
| 2002-10-04 | 392 | 395 | 392 | 393 | 12,000 | 1,965 |
| 2002-10-03 | 404 | 404 | 400 | 400 | 3,000 | 2,000 |
| 2002-10-02 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2002-10-01 | 402 | 404 | 402 | 404 | 66,000 | 2,020 |
| 2002-09-30 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2002-09-27 | 392 | 392 | 392 | 392 | 10,000 | 1,960 |
| 2002-09-25 | 397 | 400 | 397 | 400 | 2,000 | 2,000 |
| 2002-09-24 | 398 | 398 | 398 | 398 | 20,000 | 1,990 |
| 2002-09-20 | 405 | 405 | 397 | 397 | 6,000 | 1,985 |
| 2002-09-19 | 402 | 405 | 402 | 405 | 13,000 | 2,025 |
| 2002-09-18 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2002-09-17 | 400 | 401 | 400 | 401 | 8,000 | 2,005 |
| 2002-09-13 | 398 | 400 | 398 | 400 | 18,000 | 2,000 |
| 2002-09-12 | 397 | 397 | 397 | 397 | 11,000 | 1,985 |
| 2002-09-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-09-09 | 395 | 400 | 395 | 395 | 12,000 | 1,975 |
| 2002-09-06 | 390 | 395 | 390 | 393 | 15,000 | 1,965 |
| 2002-09-05 | 400 | 401 | 400 | 401 | 7,000 | 2,005 |
| 2002-09-04 | 400 | 400 | 396 | 400 | 15,000 | 2,000 |
| 2002-09-03 | 401 | 402 | 401 | 402 | 6,000 | 2,010 |
| 2002-09-02 | 416 | 416 | 410 | 410 | 34,000 | 2,050 |
| 2002-08-30 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2002-08-29 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2002-08-28 | 416 | 416 | 415 | 415 | 16,000 | 2,075 |
| 2002-08-27 | 416 | 420 | 415 | 420 | 4,000 | 2,100 |
| 2002-08-26 | 416 | 416 | 416 | 416 | 10,000 | 2,080 |
| 2002-08-23 | 418 | 419 | 416 | 416 | 5,000 | 2,080 |
| 2002-08-22 | 414 | 415 | 414 | 415 | 17,000 | 2,075 |
| 2002-08-21 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2002-08-20 | 431 | 431 | 431 | 431 | 6,000 | 2,155 |
| 2002-08-19 | 432 | 432 | 424 | 431 | 11,000 | 2,155 |
| 2002-08-16 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2002-08-15 | 434 | 434 | 432 | 432 | 4,000 | 2,160 |
| 2002-08-14 | 433 | 434 | 433 | 434 | 2,000 | 2,170 |
| 2002-08-13 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2002-08-12 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 2002-08-07 | 432 | 432 | 431 | 431 | 2,000 | 2,155 |
| 2002-08-06 | 433 | 433 | 432 | 432 | 2,000 | 2,160 |
| 2002-08-01 | 432 | 433 | 432 | 433 | 7,000 | 2,165 |
| 2002-07-31 | 434 | 434 | 430 | 430 | 2,000 | 2,150 |
| 2002-07-30 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2002-07-29 | 434 | 434 | 434 | 434 | 3,000 | 2,170 |
| 2002-07-26 | 438 | 438 | 430 | 430 | 6,000 | 2,150 |
| 2002-07-25 | 438 | 438 | 438 | 438 | 8,000 | 2,190 |
| 2002-07-24 | 439 | 439 | 439 | 439 | 6,000 | 2,195 |
| 2002-07-23 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-07-22 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 2002-07-18 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2002-07-17 | 440 | 445 | 440 | 445 | 3,000 | 2,225 |
| 2002-07-16 | 441 | 441 | 441 | 441 | 3,000 | 2,205 |
| 2002-07-11 | 448 | 448 | 448 | 448 | 4,000 | 2,240 |
| 2002-07-10 | 433 | 440 | 433 | 440 | 2,000 | 2,200 |
| 2002-07-09 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2002-07-08 | 436 | 436 | 433 | 433 | 3,000 | 2,165 |
| 2002-07-04 | 433 | 433 | 433 | 433 | 5,000 | 2,165 |
| 2002-07-03 | 455 | 455 | 455 | 455 | 6,000 | 2,275 |
| 2002-07-01 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 2002-06-28 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 2002-06-24 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2002-06-21 | 436 | 436 | 435 | 436 | 3,000 | 2,180 |
| 2002-06-20 | 448 | 448 | 434 | 434 | 4,000 | 2,170 |
| 2002-06-19 | 432 | 433 | 432 | 433 | 2,000 | 2,165 |
| 2002-06-18 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2002-06-17 | 432 | 432 | 432 | 432 | 5,000 | 2,160 |
| 2002-06-14 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 2002-06-11 | 443 | 450 | 443 | 450 | 4,000 | 2,250 |
| 2002-06-06 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2002-06-05 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 2002-06-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-06-03 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2002-05-31 | 455 | 460 | 455 | 460 | 2,000 | 2,300 |
| 2002-05-29 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2002-05-28 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2002-05-27 | 449 | 450 | 449 | 450 | 6,000 | 2,250 |
| 2002-05-24 | 445 | 449 | 445 | 449 | 4,000 | 2,245 |
| 2002-05-23 | 438 | 441 | 438 | 441 | 4,000 | 2,205 |
| 2002-05-22 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2002-05-21 | 440 | 440 | 437 | 437 | 9,000 | 2,185 |
| 2002-05-16 | 440 | 440 | 437 | 437 | 2,000 | 2,185 |
| 2002-05-14 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-05-13 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2002-05-09 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 2002-05-08 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2002-05-07 | 437 | 437 | 437 | 437 | 3,000 | 2,185 |
| 2002-04-26 | 437 | 439 | 437 | 437 | 9,000 | 2,185 |
| 2002-04-25 | 436 | 436 | 435 | 436 | 5,000 | 2,180 |
| 2002-04-24 | 436 | 436 | 436 | 436 | 2,000 | 2,180 |
| 2002-04-23 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 2002-04-22 | 442 | 442 | 441 | 441 | 5,000 | 2,205 |
| 2002-04-16 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2002-04-15 | 441 | 442 | 441 | 442 | 5,000 | 2,210 |
| 2002-04-12 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 2002-04-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-04-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-04-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-04-03 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2002-04-02 | 443 | 450 | 443 | 450 | 9,000 | 2,250 |
| 2002-04-01 | 440 | 441 | 440 | 441 | 8,000 | 2,205 |
| 2002-03-29 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2002-03-28 | 444 | 444 | 442 | 442 | 5,000 | 2,210 |
| 2002-03-27 | 431 | 450 | 431 | 450 | 19,000 | 2,250 |
| 2002-03-26 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2002-03-25 | 434 | 435 | 434 | 435 | 2,000 | 2,175 |
| 2002-03-22 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 2002-03-20 | 440 | 440 | 432 | 432 | 20,000 | 2,160 |
| 2002-03-19 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2002-03-18 | 441 | 441 | 440 | 440 | 15,000 | 2,200 |
| 2002-03-15 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 2002-03-14 | 441 | 441 | 441 | 441 | 16,000 | 2,205 |
| 2002-03-13 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2002-03-12 | 441 | 443 | 440 | 443 | 14,000 | 2,215 |
| 2002-03-11 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2002-03-08 | 439 | 439 | 436 | 439 | 7,000 | 2,195 |
| 2002-03-07 | 435 | 435 | 435 | 435 | 6,000 | 2,175 |
| 2002-03-06 | 438 | 438 | 435 | 435 | 4,000 | 2,175 |
| 2002-03-05 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 2002-03-01 | 443 | 443 | 433 | 433 | 12,000 | 2,165 |
| 2002-02-28 | 438 | 438 | 438 | 438 | 11,000 | 2,190 |
| 2002-02-27 | 432 | 438 | 432 | 438 | 5,000 | 2,190 |
| 2002-02-25 | 431 | 432 | 431 | 432 | 8,000 | 2,160 |
| 2002-02-22 | 438 | 438 | 434 | 434 | 15,000 | 2,170 |
| 2002-02-21 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2002-02-20 | 444 | 444 | 438 | 438 | 4,000 | 2,190 |
| 2002-02-19 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 2002-02-18 | 444 | 445 | 444 | 445 | 3,000 | 2,225 |
| 2002-02-15 | 446 | 447 | 446 | 446 | 7,000 | 2,230 |
| 2002-02-14 | 446 | 450 | 446 | 446 | 14,000 | 2,230 |
| 2002-02-13 | 458 | 460 | 458 | 460 | 3,000 | 2,300 |
| 2002-02-08 | 445 | 445 | 445 | 445 | 10,000 | 2,225 |
| 2002-02-07 | 446 | 446 | 445 | 445 | 6,000 | 2,225 |
| 2002-02-06 | 434 | 434 | 433 | 433 | 4,000 | 2,165 |
| 2002-02-05 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 2002-02-04 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2002-02-01 | 434 | 434 | 434 | 434 | 7,000 | 2,170 |
| 2002-01-31 | 435 | 439 | 434 | 434 | 6,000 | 2,170 |
| 2002-01-30 | 434 | 435 | 434 | 435 | 6,000 | 2,175 |
| 2002-01-29 | 458 | 458 | 435 | 435 | 4,000 | 2,175 |
| 2002-01-28 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2002-01-25 | 433 | 433 | 433 | 433 | 11,000 | 2,165 |
| 2002-01-24 | 432 | 432 | 432 | 432 | 6,000 | 2,160 |
| 2002-01-23 | 434 | 434 | 431 | 431 | 4,000 | 2,155 |
| 2002-01-22 | 457 | 457 | 434 | 434 | 3,000 | 2,170 |
| 2002-01-21 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2002-01-18 | 433 | 433 | 431 | 431 | 6,000 | 2,155 |
| 2002-01-17 | 431 | 433 | 431 | 433 | 4,000 | 2,165 |
| 2002-01-16 | 440 | 440 | 430 | 430 | 5,000 | 2,150 |
| 2002-01-11 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2002-01-10 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2002-01-09 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2002-01-08 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2002-01-07 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2002-01-04 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
