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
2003-12-305025025015012,0002,505
2003-12-295105104854855,0002,425
2003-12-265225225055056,0002,525
2003-12-255345345325323,0002,660
2003-12-245395395395397,0002,695
2003-12-225385385325375,0002,685
2003-12-195405405215216,0002,605
2003-12-185205405205406,0002,700
2003-12-175205205205201,0002,600
2003-12-165205205055208,0002,600
2003-12-115275275005079,0002,535
2003-12-105285455285452,0002,725
2003-12-095265315265273,0002,635
2003-12-085425455425453,0002,725
2003-12-045405405405401,0002,700
2003-12-035485485385383,0002,690
2003-12-015475485475483,0002,740
2003-11-285405485405483,0002,740
2003-11-275285285275273,0002,635
2003-11-265275275265263,0002,630
2003-11-255455465455456,0002,725
2003-11-215095445095447,0002,720
2003-11-205455455055253,0002,625
2003-11-195355355305358,0002,675
2003-11-185405405405401,0002,700
2003-11-175405505355509,0002,750
2003-11-145505505505502,0002,750
2003-11-1355655655055014,0002,750
2003-11-125565565505504,0002,750
2003-11-115565565505508,0002,750
2003-11-105555555555554,0002,775
2003-11-075525525525521,0002,760
2003-11-065525525525522,0002,760
2003-11-055525525525521,0002,760
2003-11-045515525515522,0002,760
2003-10-3155055055055012,0002,750
2003-10-305555555555553,0002,775
2003-10-295605615605609,0002,800
2003-10-285355355355351,0002,675
2003-10-275355355355352,0002,675
2003-10-245355355355352,0002,675
2003-10-2355155153553510,0002,675
2003-10-225555555505503,0002,750
2003-10-215795795505554,0002,775
2003-10-2054555054555015,0002,750
2003-10-1754554554154513,0002,725
2003-10-165405475405473,0002,735
2003-10-1553554053554014,0002,700
2003-10-145305485305485,0002,740
2003-10-095395405395395,0002,695
2003-10-085405405405401,0002,700
2003-10-075375375365362,0002,680
2003-10-065415415395393,0002,695
2003-10-035485485405405,0002,700
2003-10-0253054053053510,0002,675
2003-10-0153153153053019,0002,650
2003-09-305265305265306,0002,650
2003-09-295245255245256,0002,625
2003-09-265255255215214,0002,605
2003-09-255255255155198,0002,595
2003-09-245315315305303,0002,650
2003-09-225425425215216,0002,605
2003-09-1953853852252213,0002,610
2003-09-185285285285281,0002,640
2003-09-175285285285281,0002,640
2003-09-1652453452453011,0002,650
2003-09-125255255235244,0002,620
2003-09-115195195155157,0002,575
2003-09-105105195105196,0002,595
2003-09-095055055025047,0002,520
2003-09-085105105105102,0002,550
2003-09-055105125105122,0002,560
2003-09-045005005005002,0002,500
2003-09-035025045025049,0002,520
2003-09-025005005005001,0002,500
2003-09-015105105055056,0002,525
2003-08-295055055005005,0002,500
2003-08-2750651550651012,0002,550
2003-08-2649950549950011,0002,500
2003-08-255005055005005,0002,500
2003-08-2249049549049212,0002,460
2003-08-2148248848248824,0002,440
2003-08-204904904834834,0002,415
2003-08-1949049249049016,0002,450
2003-08-1848249248249025,0002,450
2003-08-134804804794805,0002,400
2003-08-124804804784784,0002,390
2003-08-114654724654723,0002,360
2003-08-084604654604655,0002,325
2003-08-064604604604603,0002,300
2003-08-0548648648548519,0002,425
2003-08-0449649648548713,0002,435
2003-08-0145750045750031,0002,500
2003-07-304554554504558,0002,275
2003-07-294504554504553,0002,275
2003-07-284504604504579,0002,285
2003-07-254504504504506,0002,250
2003-07-244314314274309,0002,150
2003-07-234504504304305,0002,150
2003-07-224554554404406,0002,200
2003-07-184454454454451,0002,225
2003-07-174454554454453,0002,225
2003-07-1545045045045016,0002,250
2003-07-1444944944844810,0002,240
2003-07-114494504494504,0002,250
2003-07-104504504504508,0002,250
2003-07-094404404404402,0002,200
2003-07-084444444444441,0002,220
2003-07-074494494494491,0002,245
2003-07-044364364364361,0002,180
2003-07-034504604504605,0002,300
2003-07-024554554504507,0002,250
2003-07-014614614504507,0002,250
2003-06-304214214214211,0002,105
2003-06-274234264234263,0002,130
2003-06-264114114114112,0002,055
2003-06-2041041040540514,0002,025
2003-06-1940940940640610,0002,030
2003-06-184094104094102,0002,050
2003-06-174054054054052,0002,025
2003-06-164004004004001,0002,000
2003-06-133954003954004,0002,000
2003-06-113953953953954,0001,975
2003-06-103903903903906,0001,950
2003-06-093903903903905,0001,950
2003-06-063953953903902,0001,950
2003-06-053953953953951,0001,975
2003-06-043943943943941,0001,970
2003-06-033933933903902,0001,950
2003-06-023943943903944,0001,970
2003-05-303903903903902,0001,950
2003-05-273943943943941,0001,970
2003-05-233853853853856,0001,925
2003-05-223823823813812,0001,905
2003-05-203953953813812,0001,905
2003-05-163803803803802,0001,900
2003-05-133803803803802,0001,900
2003-05-123803803803802,0001,900
2003-05-093793803793808,0001,900
2003-05-083713793713798,0001,895
2003-05-073713713713713,0001,855
2003-05-063803803803805,0001,900
2003-04-3037438136738112,0001,905
2003-04-2836737636737512,0001,875
2003-04-2536736836636718,0001,835
2003-04-223693693653653,0001,825
2003-04-213693693693691,0001,845
2003-04-183643643643641,0001,820
2003-04-173683683683688,0001,840
2003-04-163683683683683,0001,840
2003-04-153603603603607,0001,800
2003-04-1436236236036110,0001,805
2003-04-113683683643642,0001,820
2003-04-103693693693694,0001,845
2003-04-093693693693691,0001,845
2003-04-083613613613615,0001,805
2003-04-0736037036037013,0001,850
2003-04-033703703563562,0001,780
2003-04-023763793763799,0001,895
2003-04-013703703703704,0001,850
2003-03-2837637637637616,0001,880
2003-03-273693703693702,0001,850
2003-03-243843843753756,0001,875
2003-03-2035536035035932,0001,795
2003-03-193503603503603,0001,800
2003-03-183603603603602,0001,800
2003-03-173673673673675,0001,835
2003-03-143683683683681,0001,840
2003-03-133703703703708,0001,850
2003-03-123613613613612,0001,805
2003-03-103563563563563,0001,780
2003-03-0736136135635613,0001,780
2003-03-063603603603603,0001,800
2003-03-053613613603605,0001,800
2003-03-0436736736136713,0001,835
2003-03-033753753673675,0001,835
2003-02-283583643583647,0001,820
2003-02-273583583583583,0001,790
2003-02-2636336335835811,0001,790
2003-02-253633673633676,0001,835
2003-02-243673673673674,0001,835
2003-02-2135936735936717,0001,835
2003-02-203613613583584,0001,790
2003-02-193663663603605,0001,800
2003-02-1835736835736624,0001,830
2003-02-173443443443445,0001,720
2003-02-1434234234134212,0001,710
2003-02-1334134134134110,0001,705
2003-02-1034134533734120,0001,705
2003-02-0734034134034110,0001,705
2003-02-0634034034034010,0001,700
2003-02-053423433403406,0001,700
2003-02-043543543523523,0001,760
2003-02-033543543543542,0001,770
2003-01-313513513513512,0001,755
2003-01-303543543543545,0001,770
2003-01-293603603603603,0001,800
2003-01-283503503503509,0001,750
2003-01-273543543533545,0001,770
2003-01-243553553553554,0001,775
2003-01-233503583503584,0001,790
2003-01-223503503413504,0001,750
2003-01-213553553503502,0001,750
2003-01-203503553503559,0001,775
2003-01-1734334334334316,0001,715
2003-01-153403433403438,0001,715
2003-01-143403403403402,0001,700
2003-01-103403403403401,0001,700
2003-01-073383383383382,0001,690

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