1897 金下建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 502 | 502 | 501 | 501 | 2,000 | 2,505 |
| 2003-12-29 | 510 | 510 | 485 | 485 | 5,000 | 2,425 |
| 2003-12-26 | 522 | 522 | 505 | 505 | 6,000 | 2,525 |
| 2003-12-25 | 534 | 534 | 532 | 532 | 3,000 | 2,660 |
| 2003-12-24 | 539 | 539 | 539 | 539 | 7,000 | 2,695 |
| 2003-12-22 | 538 | 538 | 532 | 537 | 5,000 | 2,685 |
| 2003-12-19 | 540 | 540 | 521 | 521 | 6,000 | 2,605 |
| 2003-12-18 | 520 | 540 | 520 | 540 | 6,000 | 2,700 |
| 2003-12-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2003-12-16 | 520 | 520 | 505 | 520 | 8,000 | 2,600 |
| 2003-12-11 | 527 | 527 | 500 | 507 | 9,000 | 2,535 |
| 2003-12-10 | 528 | 545 | 528 | 545 | 2,000 | 2,725 |
| 2003-12-09 | 526 | 531 | 526 | 527 | 3,000 | 2,635 |
| 2003-12-08 | 542 | 545 | 542 | 545 | 3,000 | 2,725 |
| 2003-12-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-12-03 | 548 | 548 | 538 | 538 | 3,000 | 2,690 |
| 2003-12-01 | 547 | 548 | 547 | 548 | 3,000 | 2,740 |
| 2003-11-28 | 540 | 548 | 540 | 548 | 3,000 | 2,740 |
| 2003-11-27 | 528 | 528 | 527 | 527 | 3,000 | 2,635 |
| 2003-11-26 | 527 | 527 | 526 | 526 | 3,000 | 2,630 |
| 2003-11-25 | 545 | 546 | 545 | 545 | 6,000 | 2,725 |
| 2003-11-21 | 509 | 544 | 509 | 544 | 7,000 | 2,720 |
| 2003-11-20 | 545 | 545 | 505 | 525 | 3,000 | 2,625 |
| 2003-11-19 | 535 | 535 | 530 | 535 | 8,000 | 2,675 |
| 2003-11-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-11-17 | 540 | 550 | 535 | 550 | 9,000 | 2,750 |
| 2003-11-14 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2003-11-13 | 556 | 556 | 550 | 550 | 14,000 | 2,750 |
| 2003-11-12 | 556 | 556 | 550 | 550 | 4,000 | 2,750 |
| 2003-11-11 | 556 | 556 | 550 | 550 | 8,000 | 2,750 |
| 2003-11-10 | 555 | 555 | 555 | 555 | 4,000 | 2,775 |
| 2003-11-07 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2003-11-06 | 552 | 552 | 552 | 552 | 2,000 | 2,760 |
| 2003-11-05 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2003-11-04 | 551 | 552 | 551 | 552 | 2,000 | 2,760 |
| 2003-10-31 | 550 | 550 | 550 | 550 | 12,000 | 2,750 |
| 2003-10-30 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2003-10-29 | 560 | 561 | 560 | 560 | 9,000 | 2,800 |
| 2003-10-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-10-27 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2003-10-24 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2003-10-23 | 551 | 551 | 535 | 535 | 10,000 | 2,675 |
| 2003-10-22 | 555 | 555 | 550 | 550 | 3,000 | 2,750 |
| 2003-10-21 | 579 | 579 | 550 | 555 | 4,000 | 2,775 |
| 2003-10-20 | 545 | 550 | 545 | 550 | 15,000 | 2,750 |
| 2003-10-17 | 545 | 545 | 541 | 545 | 13,000 | 2,725 |
| 2003-10-16 | 540 | 547 | 540 | 547 | 3,000 | 2,735 |
| 2003-10-15 | 535 | 540 | 535 | 540 | 14,000 | 2,700 |
| 2003-10-14 | 530 | 548 | 530 | 548 | 5,000 | 2,740 |
| 2003-10-09 | 539 | 540 | 539 | 539 | 5,000 | 2,695 |
| 2003-10-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-10-07 | 537 | 537 | 536 | 536 | 2,000 | 2,680 |
| 2003-10-06 | 541 | 541 | 539 | 539 | 3,000 | 2,695 |
| 2003-10-03 | 548 | 548 | 540 | 540 | 5,000 | 2,700 |
| 2003-10-02 | 530 | 540 | 530 | 535 | 10,000 | 2,675 |
| 2003-10-01 | 531 | 531 | 530 | 530 | 19,000 | 2,650 |
| 2003-09-30 | 526 | 530 | 526 | 530 | 6,000 | 2,650 |
| 2003-09-29 | 524 | 525 | 524 | 525 | 6,000 | 2,625 |
| 2003-09-26 | 525 | 525 | 521 | 521 | 4,000 | 2,605 |
| 2003-09-25 | 525 | 525 | 515 | 519 | 8,000 | 2,595 |
| 2003-09-24 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 2003-09-22 | 542 | 542 | 521 | 521 | 6,000 | 2,605 |
| 2003-09-19 | 538 | 538 | 522 | 522 | 13,000 | 2,610 |
| 2003-09-18 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2003-09-17 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2003-09-16 | 524 | 534 | 524 | 530 | 11,000 | 2,650 |
| 2003-09-12 | 525 | 525 | 523 | 524 | 4,000 | 2,620 |
| 2003-09-11 | 519 | 519 | 515 | 515 | 7,000 | 2,575 |
| 2003-09-10 | 510 | 519 | 510 | 519 | 6,000 | 2,595 |
| 2003-09-09 | 505 | 505 | 502 | 504 | 7,000 | 2,520 |
| 2003-09-08 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2003-09-05 | 510 | 512 | 510 | 512 | 2,000 | 2,560 |
| 2003-09-04 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-09-03 | 502 | 504 | 502 | 504 | 9,000 | 2,520 |
| 2003-09-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-09-01 | 510 | 510 | 505 | 505 | 6,000 | 2,525 |
| 2003-08-29 | 505 | 505 | 500 | 500 | 5,000 | 2,500 |
| 2003-08-27 | 506 | 515 | 506 | 510 | 12,000 | 2,550 |
| 2003-08-26 | 499 | 505 | 499 | 500 | 11,000 | 2,500 |
| 2003-08-25 | 500 | 505 | 500 | 500 | 5,000 | 2,500 |
| 2003-08-22 | 490 | 495 | 490 | 492 | 12,000 | 2,460 |
| 2003-08-21 | 482 | 488 | 482 | 488 | 24,000 | 2,440 |
| 2003-08-20 | 490 | 490 | 483 | 483 | 4,000 | 2,415 |
| 2003-08-19 | 490 | 492 | 490 | 490 | 16,000 | 2,450 |
| 2003-08-18 | 482 | 492 | 482 | 490 | 25,000 | 2,450 |
| 2003-08-13 | 480 | 480 | 479 | 480 | 5,000 | 2,400 |
| 2003-08-12 | 480 | 480 | 478 | 478 | 4,000 | 2,390 |
| 2003-08-11 | 465 | 472 | 465 | 472 | 3,000 | 2,360 |
| 2003-08-08 | 460 | 465 | 460 | 465 | 5,000 | 2,325 |
| 2003-08-06 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2003-08-05 | 486 | 486 | 485 | 485 | 19,000 | 2,425 |
| 2003-08-04 | 496 | 496 | 485 | 487 | 13,000 | 2,435 |
| 2003-08-01 | 457 | 500 | 457 | 500 | 31,000 | 2,500 |
| 2003-07-30 | 455 | 455 | 450 | 455 | 8,000 | 2,275 |
| 2003-07-29 | 450 | 455 | 450 | 455 | 3,000 | 2,275 |
| 2003-07-28 | 450 | 460 | 450 | 457 | 9,000 | 2,285 |
| 2003-07-25 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2003-07-24 | 431 | 431 | 427 | 430 | 9,000 | 2,150 |
| 2003-07-23 | 450 | 450 | 430 | 430 | 5,000 | 2,150 |
| 2003-07-22 | 455 | 455 | 440 | 440 | 6,000 | 2,200 |
| 2003-07-18 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-07-17 | 445 | 455 | 445 | 445 | 3,000 | 2,225 |
| 2003-07-15 | 450 | 450 | 450 | 450 | 16,000 | 2,250 |
| 2003-07-14 | 449 | 449 | 448 | 448 | 10,000 | 2,240 |
| 2003-07-11 | 449 | 450 | 449 | 450 | 4,000 | 2,250 |
| 2003-07-10 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 2003-07-09 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2003-07-08 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2003-07-07 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2003-07-04 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2003-07-03 | 450 | 460 | 450 | 460 | 5,000 | 2,300 |
| 2003-07-02 | 455 | 455 | 450 | 450 | 7,000 | 2,250 |
| 2003-07-01 | 461 | 461 | 450 | 450 | 7,000 | 2,250 |
| 2003-06-30 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2003-06-27 | 423 | 426 | 423 | 426 | 3,000 | 2,130 |
| 2003-06-26 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2003-06-20 | 410 | 410 | 405 | 405 | 14,000 | 2,025 |
| 2003-06-19 | 409 | 409 | 406 | 406 | 10,000 | 2,030 |
| 2003-06-18 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 2003-06-17 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2003-06-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-06-13 | 395 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2003-06-11 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2003-06-10 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2003-06-09 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2003-06-06 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2003-06-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2003-06-04 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2003-06-03 | 393 | 393 | 390 | 390 | 2,000 | 1,950 |
| 2003-06-02 | 394 | 394 | 390 | 394 | 4,000 | 1,970 |
| 2003-05-30 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2003-05-27 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2003-05-23 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2003-05-22 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2003-05-20 | 395 | 395 | 381 | 381 | 2,000 | 1,905 |
| 2003-05-16 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-05-13 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-05-12 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-05-09 | 379 | 380 | 379 | 380 | 8,000 | 1,900 |
| 2003-05-08 | 371 | 379 | 371 | 379 | 8,000 | 1,895 |
| 2003-05-07 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 2003-05-06 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2003-04-30 | 374 | 381 | 367 | 381 | 12,000 | 1,905 |
| 2003-04-28 | 367 | 376 | 367 | 375 | 12,000 | 1,875 |
| 2003-04-25 | 367 | 368 | 366 | 367 | 18,000 | 1,835 |
| 2003-04-22 | 369 | 369 | 365 | 365 | 3,000 | 1,825 |
| 2003-04-21 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2003-04-18 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2003-04-17 | 368 | 368 | 368 | 368 | 8,000 | 1,840 |
| 2003-04-16 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2003-04-15 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2003-04-14 | 362 | 362 | 360 | 361 | 10,000 | 1,805 |
| 2003-04-11 | 368 | 368 | 364 | 364 | 2,000 | 1,820 |
| 2003-04-10 | 369 | 369 | 369 | 369 | 4,000 | 1,845 |
| 2003-04-09 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2003-04-08 | 361 | 361 | 361 | 361 | 5,000 | 1,805 |
| 2003-04-07 | 360 | 370 | 360 | 370 | 13,000 | 1,850 |
| 2003-04-03 | 370 | 370 | 356 | 356 | 2,000 | 1,780 |
| 2003-04-02 | 376 | 379 | 376 | 379 | 9,000 | 1,895 |
| 2003-04-01 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2003-03-28 | 376 | 376 | 376 | 376 | 16,000 | 1,880 |
| 2003-03-27 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 2003-03-24 | 384 | 384 | 375 | 375 | 6,000 | 1,875 |
| 2003-03-20 | 355 | 360 | 350 | 359 | 32,000 | 1,795 |
| 2003-03-19 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2003-03-18 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2003-03-17 | 367 | 367 | 367 | 367 | 5,000 | 1,835 |
| 2003-03-14 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2003-03-13 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 2003-03-12 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2003-03-10 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2003-03-07 | 361 | 361 | 356 | 356 | 13,000 | 1,780 |
| 2003-03-06 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-03-05 | 361 | 361 | 360 | 360 | 5,000 | 1,800 |
| 2003-03-04 | 367 | 367 | 361 | 367 | 13,000 | 1,835 |
| 2003-03-03 | 375 | 375 | 367 | 367 | 5,000 | 1,835 |
| 2003-02-28 | 358 | 364 | 358 | 364 | 7,000 | 1,820 |
| 2003-02-27 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2003-02-26 | 363 | 363 | 358 | 358 | 11,000 | 1,790 |
| 2003-02-25 | 363 | 367 | 363 | 367 | 6,000 | 1,835 |
| 2003-02-24 | 367 | 367 | 367 | 367 | 4,000 | 1,835 |
| 2003-02-21 | 359 | 367 | 359 | 367 | 17,000 | 1,835 |
| 2003-02-20 | 361 | 361 | 358 | 358 | 4,000 | 1,790 |
| 2003-02-19 | 366 | 366 | 360 | 360 | 5,000 | 1,800 |
| 2003-02-18 | 357 | 368 | 357 | 366 | 24,000 | 1,830 |
| 2003-02-17 | 344 | 344 | 344 | 344 | 5,000 | 1,720 |
| 2003-02-14 | 342 | 342 | 341 | 342 | 12,000 | 1,710 |
| 2003-02-13 | 341 | 341 | 341 | 341 | 10,000 | 1,705 |
| 2003-02-10 | 341 | 345 | 337 | 341 | 20,000 | 1,705 |
| 2003-02-07 | 340 | 341 | 340 | 341 | 10,000 | 1,705 |
| 2003-02-06 | 340 | 340 | 340 | 340 | 10,000 | 1,700 |
| 2003-02-05 | 342 | 343 | 340 | 340 | 6,000 | 1,700 |
| 2003-02-04 | 354 | 354 | 352 | 352 | 3,000 | 1,760 |
| 2003-02-03 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 2003-01-31 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2003-01-30 | 354 | 354 | 354 | 354 | 5,000 | 1,770 |
| 2003-01-29 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-01-28 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 2003-01-27 | 354 | 354 | 353 | 354 | 5,000 | 1,770 |
| 2003-01-24 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2003-01-23 | 350 | 358 | 350 | 358 | 4,000 | 1,790 |
| 2003-01-22 | 350 | 350 | 341 | 350 | 4,000 | 1,750 |
| 2003-01-21 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2003-01-20 | 350 | 355 | 350 | 355 | 9,000 | 1,775 |
| 2003-01-17 | 343 | 343 | 343 | 343 | 16,000 | 1,715 |
| 2003-01-15 | 340 | 343 | 340 | 343 | 8,000 | 1,715 |
| 2003-01-14 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-01-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-01-07 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株