1897 金下建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 944 | 944 | 944 | 944 | 1,000 | 4,720 |
| 2005-12-28 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 2005-12-26 | 920 | 925 | 919 | 925 | 4,000 | 4,625 |
| 2005-12-22 | 930 | 930 | 918 | 918 | 5,000 | 4,590 |
| 2005-12-21 | 916 | 925 | 916 | 925 | 9,000 | 4,625 |
| 2005-12-20 | 925 | 925 | 916 | 916 | 2,000 | 4,580 |
| 2005-12-19 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 2005-12-16 | 916 | 916 | 915 | 915 | 6,000 | 4,575 |
| 2005-12-15 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2005-12-14 | 920 | 920 | 910 | 910 | 2,000 | 4,550 |
| 2005-12-13 | 934 | 934 | 934 | 934 | 1,000 | 4,670 |
| 2005-12-12 | 929 | 935 | 929 | 935 | 8,000 | 4,675 |
| 2005-12-09 | 935 | 936 | 935 | 935 | 11,000 | 4,675 |
| 2005-12-05 | 920 | 936 | 920 | 936 | 9,000 | 4,680 |
| 2005-12-02 | 903 | 920 | 903 | 920 | 7,000 | 4,600 |
| 2005-12-01 | 910 | 918 | 910 | 918 | 4,000 | 4,590 |
| 2005-11-30 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 2005-11-29 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 2005-11-28 | 907 | 920 | 907 | 920 | 19,000 | 4,600 |
| 2005-11-24 | 900 | 918 | 900 | 918 | 6,000 | 4,590 |
| 2005-11-22 | 900 | 918 | 900 | 918 | 6,000 | 4,590 |
| 2005-11-21 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2005-11-18 | 887 | 890 | 887 | 890 | 5,000 | 4,450 |
| 2005-11-17 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 2005-11-16 | 873 | 889 | 873 | 875 | 8,000 | 4,375 |
| 2005-11-15 | 875 | 875 | 873 | 873 | 3,000 | 4,365 |
| 2005-11-14 | 871 | 880 | 871 | 880 | 5,000 | 4,400 |
| 2005-11-11 | 872 | 872 | 871 | 871 | 6,000 | 4,355 |
| 2005-11-10 | 882 | 883 | 872 | 872 | 5,000 | 4,360 |
| 2005-11-08 | 885 | 885 | 882 | 882 | 20,000 | 4,410 |
| 2005-11-04 | 899 | 899 | 881 | 881 | 4,000 | 4,405 |
| 2005-11-02 | 885 | 895 | 885 | 895 | 3,000 | 4,475 |
| 2005-10-31 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 2005-10-28 | 896 | 899 | 881 | 899 | 7,000 | 4,495 |
| 2005-10-26 | 876 | 876 | 876 | 876 | 1,000 | 4,380 |
| 2005-10-25 | 876 | 876 | 876 | 876 | 1,000 | 4,380 |
| 2005-10-21 | 876 | 886 | 876 | 886 | 2,000 | 4,430 |
| 2005-10-20 | 889 | 889 | 885 | 885 | 2,000 | 4,425 |
| 2005-10-14 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-10-13 | 888 | 890 | 880 | 880 | 5,000 | 4,400 |
| 2005-10-12 | 874 | 886 | 874 | 886 | 16,000 | 4,430 |
| 2005-10-11 | 872 | 874 | 872 | 874 | 5,000 | 4,370 |
| 2005-10-07 | 889 | 889 | 869 | 869 | 2,000 | 4,345 |
| 2005-10-06 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-10-05 | 879 | 879 | 879 | 879 | 3,000 | 4,395 |
| 2005-10-04 | 877 | 880 | 871 | 871 | 7,000 | 4,355 |
| 2005-10-03 | 878 | 878 | 870 | 870 | 3,000 | 4,350 |
| 2005-09-29 | 866 | 880 | 866 | 880 | 8,000 | 4,400 |
| 2005-09-28 | 863 | 870 | 863 | 869 | 6,000 | 4,345 |
| 2005-09-27 | 862 | 875 | 862 | 870 | 7,000 | 4,350 |
| 2005-09-26 | 890 | 890 | 880 | 880 | 18,000 | 4,400 |
| 2005-09-22 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2005-09-21 | 898 | 898 | 890 | 890 | 3,000 | 4,450 |
| 2005-09-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2005-09-14 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-09-12 | 891 | 900 | 891 | 900 | 5,000 | 4,500 |
| 2005-09-08 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 2005-09-06 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2005-09-05 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-09-02 | 915 | 915 | 890 | 900 | 8,000 | 4,500 |
| 2005-09-01 | 915 | 925 | 915 | 925 | 2,000 | 4,625 |
| 2005-08-30 | 900 | 910 | 900 | 905 | 13,000 | 4,525 |
| 2005-08-29 | 886 | 928 | 886 | 928 | 4,000 | 4,640 |
| 2005-08-26 | 883 | 894 | 870 | 894 | 9,000 | 4,470 |
| 2005-08-25 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-08-24 | 900 | 900 | 890 | 890 | 7,000 | 4,450 |
| 2005-08-23 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-08-22 | 899 | 900 | 899 | 900 | 2,000 | 4,500 |
| 2005-08-17 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 2005-08-16 | 890 | 890 | 885 | 885 | 2,000 | 4,425 |
| 2005-08-10 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-08-04 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2005-08-03 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2005-07-29 | 902 | 902 | 900 | 900 | 5,000 | 4,500 |
| 2005-07-28 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 2005-07-27 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-07-25 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2005-07-21 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 2005-07-20 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2005-07-19 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-07-13 | 930 | 932 | 930 | 932 | 2,000 | 4,660 |
| 2005-07-11 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 2005-07-06 | 928 | 928 | 928 | 928 | 1,000 | 4,640 |
| 2005-07-05 | 950 | 950 | 930 | 930 | 3,000 | 4,650 |
| 2005-07-04 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2005-07-01 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2005-06-30 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2005-06-29 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 2005-06-28 | 946 | 950 | 946 | 950 | 9,000 | 4,750 |
| 2005-06-27 | 948 | 948 | 948 | 948 | 1,000 | 4,740 |
| 2005-06-24 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2005-06-23 | 938 | 943 | 938 | 943 | 14,000 | 4,715 |
| 2005-06-22 | 940 | 940 | 921 | 929 | 13,000 | 4,645 |
| 2005-06-21 | 959 | 959 | 940 | 940 | 4,000 | 4,700 |
| 2005-06-20 | 940 | 960 | 940 | 960 | 12,000 | 4,800 |
| 2005-06-17 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2005-06-16 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 2005-06-15 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2005-06-14 | 970 | 970 | 960 | 960 | 2,000 | 4,800 |
| 2005-06-13 | 938 | 970 | 938 | 970 | 7,000 | 4,850 |
| 2005-06-09 | 913 | 924 | 913 | 924 | 18,000 | 4,620 |
| 2005-06-08 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-06-07 | 883 | 893 | 883 | 893 | 3,000 | 4,465 |
| 2005-06-06 | 901 | 901 | 900 | 901 | 23,000 | 4,505 |
| 2005-06-03 | 880 | 903 | 876 | 903 | 8,000 | 4,515 |
| 2005-06-02 | 917 | 920 | 871 | 899 | 28,000 | 4,495 |
| 2005-06-01 | 930 | 930 | 915 | 917 | 12,000 | 4,585 |
| 2005-05-31 | 931 | 942 | 920 | 930 | 31,000 | 4,650 |
| 2005-05-27 | 932 | 945 | 932 | 945 | 3,000 | 4,725 |
| 2005-05-26 | 949 | 949 | 932 | 932 | 2,000 | 4,660 |
| 2005-05-25 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2005-05-24 | 938 | 950 | 938 | 950 | 12,000 | 4,750 |
| 2005-05-23 | 931 | 950 | 930 | 949 | 13,000 | 4,745 |
| 2005-05-20 | 970 | 970 | 950 | 950 | 8,000 | 4,750 |
| 2005-05-19 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 2005-05-18 | 995 | 995 | 950 | 970 | 8,000 | 4,850 |
| 2005-05-17 | 1,000 | 1,000 | 995 | 995 | 7,000 | 4,975 |
| 2005-05-16 | 1,002 | 1,002 | 1,000 | 1,000 | 18,000 | 5,000 |
| 2005-05-13 | 1,000 | 1,001 | 1,000 | 1,000 | 7,000 | 5,000 |
| 2005-05-12 | 1,019 | 1,020 | 1,001 | 1,001 | 22,000 | 5,005 |
| 2005-05-11 | 1,002 | 1,020 | 1,001 | 1,010 | 12,000 | 5,050 |
| 2005-05-10 | 1,003 | 1,010 | 995 | 1,000 | 23,000 | 5,000 |
| 2005-05-09 | 1,010 | 1,010 | 1,002 | 1,002 | 7,000 | 5,010 |
| 2005-05-06 | 1,001 | 1,010 | 1,000 | 1,010 | 16,000 | 5,050 |
| 2005-05-02 | 997 | 1,010 | 997 | 1,003 | 14,000 | 5,015 |
| 2005-04-28 | 1,027 | 1,027 | 1,007 | 1,010 | 8,000 | 5,050 |
| 2005-04-27 | 1,002 | 1,020 | 1,001 | 1,020 | 26,000 | 5,100 |
| 2005-04-26 | 1,010 | 1,010 | 1,006 | 1,006 | 4,000 | 5,030 |
| 2005-04-25 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 | 5,050 |
| 2005-04-22 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 5,050 |
| 2005-04-21 | 990 | 1,010 | 988 | 1,010 | 54,000 | 5,050 |
| 2005-04-20 | 1,000 | 1,019 | 1,000 | 1,000 | 27,000 | 5,000 |
| 2005-04-19 | 990 | 1,000 | 990 | 1,000 | 18,000 | 5,000 |
| 2005-04-18 | 990 | 990 | 989 | 990 | 19,000 | 4,950 |
| 2005-04-15 | 999 | 1,000 | 990 | 990 | 58,000 | 4,950 |
| 2005-04-14 | 990 | 1,002 | 986 | 1,000 | 138,000 | 5,000 |
| 2005-04-13 | 988 | 1,010 | 986 | 1,002 | 130,000 | 5,010 |
| 2005-04-12 | 935 | 965 | 935 | 961 | 44,000 | 4,805 |
| 2005-04-11 | 920 | 940 | 920 | 934 | 51,000 | 4,670 |
| 2005-04-08 | 902 | 930 | 902 | 920 | 100,000 | 4,600 |
| 2005-04-07 | 900 | 909 | 900 | 904 | 11,000 | 4,520 |
| 2005-04-06 | 880 | 910 | 880 | 910 | 25,000 | 4,550 |
| 2005-04-05 | 880 | 900 | 880 | 890 | 26,000 | 4,450 |
| 2005-04-04 | 876 | 900 | 876 | 880 | 30,000 | 4,400 |
| 2005-04-01 | 861 | 880 | 860 | 880 | 8,000 | 4,400 |
| 2005-03-31 | 871 | 871 | 862 | 862 | 3,000 | 4,310 |
| 2005-03-30 | 884 | 885 | 854 | 875 | 11,000 | 4,375 |
| 2005-03-29 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-03-28 | 885 | 890 | 885 | 890 | 4,000 | 4,450 |
| 2005-03-25 | 900 | 900 | 886 | 888 | 10,000 | 4,440 |
| 2005-03-24 | 885 | 900 | 885 | 900 | 29,000 | 4,500 |
| 2005-03-23 | 891 | 894 | 886 | 886 | 11,000 | 4,430 |
| 2005-03-22 | 885 | 890 | 885 | 890 | 11,000 | 4,450 |
| 2005-03-18 | 889 | 890 | 885 | 885 | 16,000 | 4,425 |
| 2005-03-16 | 883 | 891 | 883 | 891 | 13,000 | 4,455 |
| 2005-03-15 | 885 | 905 | 880 | 891 | 51,000 | 4,455 |
| 2005-03-14 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-03-11 | 885 | 885 | 861 | 879 | 16,000 | 4,395 |
| 2005-03-10 | 882 | 900 | 880 | 889 | 18,000 | 4,445 |
| 2005-03-09 | 875 | 902 | 875 | 902 | 33,000 | 4,510 |
| 2005-03-08 | 854 | 870 | 854 | 870 | 12,000 | 4,350 |
| 2005-03-07 | 835 | 850 | 835 | 841 | 48,000 | 4,205 |
| 2005-03-04 | 841 | 850 | 831 | 839 | 33,000 | 4,195 |
| 2005-03-03 | 820 | 850 | 820 | 840 | 81,000 | 4,200 |
| 2005-03-02 | 799 | 835 | 790 | 825 | 120,000 | 4,125 |
| 2005-03-01 | 760 | 780 | 740 | 780 | 35,000 | 3,900 |
| 2005-02-28 | 711 | 760 | 711 | 730 | 20,000 | 3,650 |
| 2005-02-25 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 2005-02-24 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 2005-02-23 | 699 | 700 | 699 | 700 | 15,000 | 3,500 |
| 2005-02-22 | 702 | 706 | 702 | 705 | 4,000 | 3,525 |
| 2005-02-18 | 700 | 715 | 690 | 700 | 22,000 | 3,500 |
| 2005-02-17 | 701 | 710 | 700 | 710 | 13,000 | 3,550 |
| 2005-02-16 | 692 | 701 | 692 | 700 | 12,000 | 3,500 |
| 2005-02-15 | 690 | 691 | 690 | 691 | 8,000 | 3,455 |
| 2005-02-14 | 691 | 691 | 690 | 690 | 2,000 | 3,450 |
| 2005-02-10 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-02-09 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2005-02-08 | 698 | 698 | 687 | 696 | 5,000 | 3,480 |
| 2005-02-07 | 690 | 699 | 690 | 699 | 5,000 | 3,495 |
| 2005-02-04 | 710 | 710 | 681 | 686 | 5,000 | 3,430 |
| 2005-02-03 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2005-02-02 | 701 | 701 | 691 | 700 | 18,000 | 3,500 |
| 2005-02-01 | 701 | 701 | 685 | 700 | 18,000 | 3,500 |
| 2005-01-31 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2005-01-28 | 705 | 705 | 695 | 700 | 15,000 | 3,500 |
| 2005-01-27 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 2005-01-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-01-25 | 691 | 691 | 690 | 690 | 2,000 | 3,450 |
| 2005-01-24 | 669 | 671 | 661 | 671 | 4,000 | 3,355 |
| 2005-01-21 | 673 | 673 | 670 | 670 | 5,000 | 3,350 |
| 2005-01-20 | 699 | 703 | 699 | 703 | 9,000 | 3,515 |
| 2005-01-19 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 2005-01-18 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 2005-01-17 | 700 | 700 | 695 | 700 | 3,000 | 3,500 |
| 2005-01-14 | 693 | 693 | 693 | 693 | 3,000 | 3,465 |
| 2005-01-13 | 694 | 694 | 685 | 685 | 2,000 | 3,425 |
| 2005-01-12 | 691 | 691 | 690 | 690 | 4,000 | 3,450 |
| 2005-01-11 | 687 | 690 | 670 | 690 | 13,000 | 3,450 |
| 2005-01-07 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2005-01-06 | 675 | 675 | 662 | 662 | 6,000 | 3,310 |
| 2005-01-05 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
