1897 金下建設(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 681 | 693 | 681 | 693 | 4,000 | 3,465 |
| 2004-12-29 | 682 | 682 | 681 | 681 | 4,000 | 3,405 |
| 2004-12-28 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2004-12-27 | 673 | 700 | 673 | 700 | 7,000 | 3,500 |
| 2004-12-24 | 677 | 710 | 677 | 710 | 18,000 | 3,550 |
| 2004-12-22 | 680 | 697 | 675 | 697 | 21,000 | 3,485 |
| 2004-12-21 | 682 | 690 | 682 | 690 | 6,000 | 3,450 |
| 2004-12-20 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2004-12-17 | 699 | 700 | 683 | 685 | 9,000 | 3,425 |
| 2004-12-16 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2004-12-15 | 700 | 701 | 700 | 700 | 4,000 | 3,500 |
| 2004-12-14 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 2004-12-13 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2004-12-10 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2004-12-09 | 681 | 681 | 680 | 680 | 4,000 | 3,400 |
| 2004-12-08 | 680 | 704 | 680 | 685 | 5,000 | 3,425 |
| 2004-12-07 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 2004-12-06 | 695 | 705 | 695 | 705 | 3,000 | 3,525 |
| 2004-12-03 | 697 | 698 | 695 | 695 | 5,000 | 3,475 |
| 2004-12-02 | 690 | 690 | 690 | 690 | 10,000 | 3,450 |
| 2004-12-01 | 670 | 672 | 670 | 672 | 3,000 | 3,360 |
| 2004-11-30 | 681 | 681 | 672 | 672 | 7,000 | 3,360 |
| 2004-11-29 | 690 | 690 | 680 | 680 | 7,000 | 3,400 |
| 2004-11-26 | 693 | 695 | 690 | 690 | 7,000 | 3,450 |
| 2004-11-25 | 698 | 698 | 693 | 694 | 12,000 | 3,470 |
| 2004-11-24 | 700 | 700 | 697 | 699 | 12,000 | 3,495 |
| 2004-11-22 | 705 | 705 | 702 | 702 | 10,000 | 3,510 |
| 2004-11-19 | 702 | 703 | 702 | 703 | 3,000 | 3,515 |
| 2004-11-18 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2004-11-17 | 696 | 701 | 696 | 701 | 4,000 | 3,505 |
| 2004-11-16 | 705 | 725 | 705 | 721 | 4,000 | 3,605 |
| 2004-11-15 | 707 | 707 | 707 | 707 | 3,000 | 3,535 |
| 2004-11-12 | 705 | 706 | 705 | 706 | 10,000 | 3,530 |
| 2004-11-11 | 724 | 749 | 705 | 705 | 16,000 | 3,525 |
| 2004-11-10 | 726 | 726 | 720 | 720 | 3,000 | 3,600 |
| 2004-11-09 | 730 | 730 | 702 | 720 | 5,000 | 3,600 |
| 2004-11-08 | 723 | 730 | 723 | 730 | 8,000 | 3,650 |
| 2004-11-05 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 2004-11-04 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2004-11-02 | 721 | 721 | 720 | 720 | 6,000 | 3,600 |
| 2004-11-01 | 725 | 725 | 720 | 720 | 7,000 | 3,600 |
| 2004-10-29 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2004-10-28 | 755 | 755 | 745 | 745 | 2,000 | 3,725 |
| 2004-10-27 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2004-10-26 | 756 | 760 | 755 | 755 | 4,000 | 3,775 |
| 2004-10-25 | 750 | 755 | 750 | 755 | 5,000 | 3,775 |
| 2004-10-22 | 786 | 786 | 757 | 757 | 6,000 | 3,785 |
| 2004-10-21 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 2004-10-20 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 2004-10-19 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2004-10-18 | 755 | 755 | 751 | 755 | 11,000 | 3,775 |
| 2004-10-15 | 750 | 755 | 750 | 753 | 9,000 | 3,765 |
| 2004-10-14 | 754 | 754 | 753 | 753 | 4,000 | 3,765 |
| 2004-10-13 | 753 | 753 | 753 | 753 | 5,000 | 3,765 |
| 2004-10-12 | 753 | 755 | 751 | 753 | 11,000 | 3,765 |
| 2004-10-08 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2004-10-07 | 751 | 751 | 751 | 751 | 2,000 | 3,755 |
| 2004-10-05 | 755 | 755 | 755 | 755 | 4,000 | 3,775 |
| 2004-10-04 | 755 | 756 | 752 | 756 | 37,000 | 3,780 |
| 2004-10-01 | 770 | 770 | 755 | 755 | 9,000 | 3,775 |
| 2004-09-30 | 753 | 758 | 753 | 755 | 23,000 | 3,775 |
| 2004-09-29 | 750 | 750 | 749 | 750 | 35,000 | 3,750 |
| 2004-09-28 | 751 | 755 | 750 | 750 | 35,000 | 3,750 |
| 2004-09-27 | 750 | 751 | 750 | 751 | 4,000 | 3,755 |
| 2004-09-24 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2004-09-22 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2004-09-21 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 2004-09-17 | 736 | 738 | 736 | 738 | 3,000 | 3,690 |
| 2004-09-16 | 752 | 752 | 736 | 736 | 14,000 | 3,680 |
| 2004-09-15 | 752 | 752 | 742 | 752 | 4,000 | 3,760 |
| 2004-09-13 | 774 | 774 | 741 | 742 | 10,000 | 3,710 |
| 2004-09-10 | 754 | 755 | 754 | 754 | 6,000 | 3,770 |
| 2004-09-09 | 754 | 754 | 750 | 754 | 4,000 | 3,770 |
| 2004-09-08 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 2004-09-07 | 745 | 745 | 745 | 745 | 9,000 | 3,725 |
| 2004-09-06 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2004-09-03 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2004-09-02 | 780 | 781 | 775 | 775 | 28,000 | 3,875 |
| 2004-09-01 | 785 | 785 | 785 | 785 | 6,000 | 3,925 |
| 2004-08-31 | 784 | 784 | 780 | 780 | 7,000 | 3,900 |
| 2004-08-30 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2004-08-27 | 798 | 798 | 780 | 780 | 9,000 | 3,900 |
| 2004-08-26 | 800 | 800 | 800 | 800 | 13,000 | 4,000 |
| 2004-08-25 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2004-08-24 | 787 | 787 | 787 | 787 | 6,000 | 3,935 |
| 2004-08-23 | 787 | 787 | 787 | 787 | 1,000 | 3,935 |
| 2004-08-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-08-19 | 781 | 782 | 781 | 782 | 3,000 | 3,910 |
| 2004-08-16 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2004-08-13 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2004-08-12 | 783 | 783 | 780 | 780 | 12,000 | 3,900 |
| 2004-08-11 | 780 | 784 | 780 | 781 | 5,000 | 3,905 |
| 2004-08-10 | 780 | 785 | 780 | 780 | 3,000 | 3,900 |
| 2004-08-09 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 2004-08-06 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 2004-08-05 | 786 | 786 | 785 | 785 | 3,000 | 3,925 |
| 2004-08-04 | 786 | 787 | 786 | 787 | 3,000 | 3,935 |
| 2004-08-03 | 786 | 786 | 786 | 786 | 2,000 | 3,930 |
| 2004-08-02 | 790 | 790 | 765 | 765 | 6,000 | 3,825 |
| 2004-07-30 | 790 | 800 | 790 | 790 | 12,000 | 3,950 |
| 2004-07-29 | 789 | 790 | 784 | 790 | 15,000 | 3,950 |
| 2004-07-28 | 789 | 789 | 781 | 781 | 3,000 | 3,905 |
| 2004-07-27 | 784 | 789 | 780 | 780 | 11,000 | 3,900 |
| 2004-07-26 | 784 | 784 | 784 | 784 | 3,000 | 3,920 |
| 2004-07-23 | 784 | 784 | 784 | 784 | 3,000 | 3,920 |
| 2004-07-22 | 784 | 784 | 781 | 784 | 5,000 | 3,920 |
| 2004-07-21 | 785 | 785 | 775 | 775 | 5,000 | 3,875 |
| 2004-07-20 | 784 | 784 | 770 | 770 | 8,000 | 3,850 |
| 2004-07-16 | 784 | 784 | 780 | 780 | 2,000 | 3,900 |
| 2004-07-15 | 785 | 785 | 783 | 784 | 8,000 | 3,920 |
| 2004-07-14 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2004-07-13 | 783 | 784 | 783 | 784 | 8,000 | 3,920 |
| 2004-07-12 | 786 | 786 | 786 | 786 | 1,000 | 3,930 |
| 2004-07-09 | 783 | 789 | 783 | 786 | 14,000 | 3,930 |
| 2004-07-08 | 784 | 784 | 782 | 782 | 2,000 | 3,910 |
| 2004-07-07 | 779 | 784 | 779 | 780 | 12,000 | 3,900 |
| 2004-07-06 | 780 | 790 | 780 | 780 | 9,000 | 3,900 |
| 2004-07-05 | 762 | 762 | 760 | 760 | 3,000 | 3,800 |
| 2004-07-02 | 760 | 760 | 760 | 760 | 13,000 | 3,800 |
| 2004-07-01 | 780 | 780 | 760 | 760 | 19,000 | 3,800 |
| 2004-06-30 | 760 | 770 | 760 | 760 | 9,000 | 3,800 |
| 2004-06-29 | 770 | 770 | 750 | 760 | 6,000 | 3,800 |
| 2004-06-28 | 750 | 750 | 720 | 740 | 12,000 | 3,700 |
| 2004-06-25 | 799 | 800 | 730 | 740 | 17,000 | 3,700 |
| 2004-06-24 | 801 | 801 | 800 | 800 | 10,000 | 4,000 |
| 2004-06-23 | 808 | 810 | 800 | 810 | 12,000 | 4,050 |
| 2004-06-22 | 800 | 810 | 797 | 810 | 13,000 | 4,050 |
| 2004-06-21 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2004-06-18 | 800 | 810 | 800 | 810 | 3,000 | 4,050 |
| 2004-06-17 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 2004-06-16 | 807 | 807 | 800 | 800 | 18,000 | 4,000 |
| 2004-06-15 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 2004-06-14 | 800 | 800 | 790 | 790 | 8,000 | 3,950 |
| 2004-06-11 | 785 | 790 | 785 | 790 | 33,000 | 3,950 |
| 2004-06-10 | 800 | 800 | 795 | 800 | 21,000 | 4,000 |
| 2004-06-09 | 805 | 810 | 800 | 800 | 6,000 | 4,000 |
| 2004-06-08 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-06-07 | 805 | 810 | 800 | 800 | 5,000 | 4,000 |
| 2004-06-04 | 810 | 810 | 800 | 805 | 4,000 | 4,025 |
| 2004-06-02 | 815 | 820 | 815 | 820 | 10,000 | 4,100 |
| 2004-06-01 | 810 | 820 | 810 | 815 | 11,000 | 4,075 |
| 2004-05-31 | 810 | 818 | 810 | 815 | 20,000 | 4,075 |
| 2004-05-28 | 800 | 810 | 800 | 810 | 9,000 | 4,050 |
| 2004-05-27 | 810 | 810 | 800 | 800 | 11,000 | 4,000 |
| 2004-05-26 | 810 | 810 | 810 | 810 | 20,000 | 4,050 |
| 2004-05-25 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2004-05-24 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-05-21 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 2004-05-20 | 805 | 815 | 800 | 810 | 33,000 | 4,050 |
| 2004-05-19 | 790 | 800 | 790 | 790 | 16,000 | 3,950 |
| 2004-05-18 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 2004-05-17 | 790 | 790 | 750 | 750 | 8,000 | 3,750 |
| 2004-05-14 | 784 | 800 | 784 | 800 | 12,000 | 4,000 |
| 2004-05-13 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 2004-05-12 | 764 | 810 | 764 | 810 | 18,000 | 4,050 |
| 2004-05-11 | 769 | 770 | 765 | 765 | 14,000 | 3,825 |
| 2004-05-10 | 769 | 770 | 755 | 770 | 18,000 | 3,850 |
| 2004-05-07 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 2004-05-06 | 820 | 820 | 783 | 805 | 47,000 | 4,025 |
| 2004-04-30 | 815 | 815 | 800 | 810 | 11,000 | 4,050 |
| 2004-04-28 | 815 | 815 | 811 | 815 | 14,000 | 4,075 |
| 2004-04-27 | 820 | 820 | 807 | 815 | 8,000 | 4,075 |
| 2004-04-26 | 797 | 820 | 797 | 801 | 25,000 | 4,005 |
| 2004-04-23 | 795 | 810 | 794 | 805 | 30,000 | 4,025 |
| 2004-04-22 | 785 | 799 | 783 | 799 | 16,000 | 3,995 |
| 2004-04-21 | 785 | 786 | 776 | 776 | 13,000 | 3,880 |
| 2004-04-20 | 765 | 771 | 765 | 770 | 30,000 | 3,850 |
| 2004-04-19 | 780 | 780 | 770 | 770 | 5,000 | 3,850 |
| 2004-04-16 | 777 | 780 | 770 | 770 | 37,000 | 3,850 |
| 2004-04-15 | 780 | 780 | 770 | 770 | 21,000 | 3,850 |
| 2004-04-14 | 770 | 770 | 760 | 768 | 12,000 | 3,840 |
| 2004-04-13 | 745 | 750 | 739 | 739 | 6,000 | 3,695 |
| 2004-04-12 | 742 | 742 | 732 | 732 | 3,000 | 3,660 |
| 2004-04-09 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 2004-04-08 | 746 | 759 | 745 | 759 | 11,000 | 3,795 |
| 2004-04-07 | 745 | 750 | 745 | 746 | 14,000 | 3,730 |
| 2004-04-06 | 742 | 745 | 741 | 745 | 7,000 | 3,725 |
| 2004-04-05 | 730 | 730 | 727 | 727 | 2,000 | 3,635 |
| 2004-04-02 | 775 | 775 | 710 | 750 | 13,000 | 3,750 |
| 2004-04-01 | 708 | 785 | 708 | 785 | 21,000 | 3,925 |
| 2004-03-31 | 750 | 780 | 710 | 710 | 35,000 | 3,550 |
| 2004-03-30 | 749 | 752 | 669 | 748 | 85,000 | 3,740 |
| 2004-03-29 | 710 | 761 | 708 | 750 | 39,000 | 3,750 |
| 2004-03-26 | 690 | 710 | 690 | 710 | 24,000 | 3,550 |
| 2004-03-25 | 680 | 690 | 680 | 690 | 15,000 | 3,450 |
| 2004-03-24 | 680 | 690 | 680 | 690 | 39,000 | 3,450 |
| 2004-03-23 | 668 | 678 | 662 | 678 | 34,000 | 3,390 |
| 2004-03-22 | 660 | 678 | 655 | 668 | 23,000 | 3,340 |
| 2004-03-19 | 656 | 656 | 655 | 655 | 9,000 | 3,275 |
| 2004-03-18 | 640 | 650 | 635 | 650 | 26,000 | 3,250 |
| 2004-03-17 | 630 | 630 | 628 | 628 | 2,000 | 3,140 |
| 2004-03-16 | 617 | 617 | 614 | 615 | 7,000 | 3,075 |
| 2004-03-12 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2004-03-11 | 641 | 641 | 621 | 621 | 3,000 | 3,105 |
| 2004-03-10 | 660 | 660 | 650 | 650 | 6,000 | 3,250 |
| 2004-03-08 | 680 | 680 | 660 | 660 | 3,000 | 3,300 |
| 2004-03-05 | 680 | 680 | 670 | 680 | 6,000 | 3,400 |
| 2004-03-04 | 650 | 680 | 650 | 680 | 35,000 | 3,400 |
| 2004-03-03 | 650 | 650 | 645 | 650 | 11,000 | 3,250 |
| 2004-03-02 | 660 | 660 | 660 | 660 | 25,000 | 3,300 |
| 2004-03-01 | 661 | 661 | 625 | 652 | 13,000 | 3,260 |
| 2004-02-27 | 600 | 660 | 600 | 660 | 32,000 | 3,300 |
| 2004-02-26 | 639 | 640 | 590 | 600 | 41,000 | 3,000 |
| 2004-02-25 | 650 | 650 | 642 | 642 | 10,000 | 3,210 |
| 2004-02-24 | 660 | 660 | 659 | 659 | 23,000 | 3,295 |
| 2004-02-23 | 640 | 663 | 635 | 660 | 68,000 | 3,300 |
| 2004-02-20 | 624 | 646 | 624 | 642 | 58,000 | 3,210 |
| 2004-02-19 | 581 | 624 | 581 | 614 | 42,000 | 3,070 |
| 2004-02-18 | 559 | 580 | 559 | 580 | 35,000 | 2,900 |
| 2004-02-17 | 560 | 560 | 530 | 560 | 8,000 | 2,800 |
| 2004-02-16 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-02-13 | 565 | 568 | 558 | 558 | 11,000 | 2,790 |
| 2004-02-12 | 570 | 571 | 569 | 570 | 46,000 | 2,850 |
| 2004-02-10 | 565 | 570 | 565 | 570 | 31,000 | 2,850 |
| 2004-02-09 | 545 | 570 | 545 | 565 | 40,000 | 2,825 |
| 2004-02-06 | 535 | 540 | 535 | 540 | 8,000 | 2,700 |
| 2004-02-05 | 531 | 538 | 522 | 525 | 5,000 | 2,625 |
| 2004-02-04 | 535 | 535 | 521 | 521 | 3,000 | 2,605 |
| 2004-02-03 | 534 | 534 | 521 | 521 | 6,000 | 2,605 |
| 2004-02-02 | 540 | 540 | 526 | 535 | 11,000 | 2,675 |
| 2004-01-30 | 530 | 533 | 523 | 523 | 5,000 | 2,615 |
| 2004-01-29 | 511 | 515 | 511 | 513 | 7,000 | 2,565 |
| 2004-01-28 | 545 | 545 | 520 | 520 | 3,000 | 2,600 |
| 2004-01-27 | 530 | 550 | 522 | 550 | 29,000 | 2,750 |
| 2004-01-26 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2004-01-23 | 530 | 537 | 530 | 537 | 10,000 | 2,685 |
| 2004-01-22 | 536 | 536 | 535 | 535 | 8,000 | 2,675 |
| 2004-01-21 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2004-01-20 | 540 | 540 | 515 | 530 | 11,000 | 2,650 |
| 2004-01-19 | 505 | 530 | 505 | 530 | 11,000 | 2,650 |
| 2004-01-16 | 510 | 522 | 510 | 522 | 10,000 | 2,610 |
| 2004-01-15 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 2004-01-14 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2004-01-13 | 491 | 500 | 491 | 500 | 9,000 | 2,500 |
| 2004-01-09 | 491 | 500 | 491 | 500 | 9,000 | 2,500 |
| 2004-01-08 | 490 | 490 | 485 | 485 | 6,000 | 2,425 |
| 2004-01-07 | 495 | 495 | 491 | 491 | 7,000 | 2,455 |
| 2004-01-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2004-01-05 | 512 | 512 | 482 | 482 | 15,000 | 2,410 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株