1897 金下建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 571 | 600 | 571 | 600 | 4,000 | 3,000 |
| 2006-12-28 | 591 | 591 | 581 | 581 | 4,000 | 2,905 |
| 2006-12-27 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2006-12-26 | 605 | 605 | 587 | 592 | 11,000 | 2,960 |
| 2006-12-25 | 611 | 612 | 611 | 612 | 21,000 | 3,060 |
| 2006-12-22 | 612 | 612 | 600 | 611 | 17,000 | 3,055 |
| 2006-12-21 | 617 | 619 | 610 | 610 | 13,000 | 3,050 |
| 2006-12-20 | 624 | 624 | 619 | 619 | 12,000 | 3,095 |
| 2006-12-19 | 614 | 621 | 612 | 619 | 10,000 | 3,095 |
| 2006-12-18 | 619 | 625 | 613 | 625 | 9,000 | 3,125 |
| 2006-12-15 | 613 | 613 | 611 | 611 | 5,000 | 3,055 |
| 2006-12-14 | 613 | 613 | 613 | 613 | 3,000 | 3,065 |
| 2006-12-13 | 621 | 621 | 612 | 612 | 30,000 | 3,060 |
| 2006-12-11 | 611 | 615 | 611 | 615 | 7,000 | 3,075 |
| 2006-12-08 | 613 | 613 | 612 | 612 | 7,000 | 3,060 |
| 2006-12-07 | 620 | 620 | 610 | 610 | 8,000 | 3,050 |
| 2006-12-06 | 615 | 619 | 615 | 619 | 4,000 | 3,095 |
| 2006-12-05 | 612 | 612 | 608 | 608 | 4,000 | 3,040 |
| 2006-12-04 | 612 | 612 | 612 | 612 | 5,000 | 3,060 |
| 2006-12-01 | 619 | 620 | 619 | 620 | 2,000 | 3,100 |
| 2006-11-30 | 610 | 626 | 606 | 626 | 11,000 | 3,130 |
| 2006-11-29 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-11-28 | 610 | 630 | 610 | 630 | 2,000 | 3,150 |
| 2006-11-24 | 600 | 601 | 600 | 601 | 2,000 | 3,005 |
| 2006-11-22 | 600 | 600 | 598 | 598 | 4,000 | 2,990 |
| 2006-11-21 | 609 | 609 | 600 | 600 | 8,000 | 3,000 |
| 2006-11-20 | 607 | 607 | 600 | 600 | 3,000 | 3,000 |
| 2006-11-17 | 609 | 609 | 605 | 605 | 8,000 | 3,025 |
| 2006-11-16 | 609 | 617 | 609 | 613 | 13,000 | 3,065 |
| 2006-11-15 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 2006-11-14 | 610 | 620 | 610 | 620 | 2,000 | 3,100 |
| 2006-11-13 | 614 | 614 | 612 | 612 | 2,000 | 3,060 |
| 2006-11-10 | 611 | 624 | 611 | 624 | 3,000 | 3,120 |
| 2006-11-09 | 624 | 624 | 621 | 621 | 2,000 | 3,105 |
| 2006-11-08 | 623 | 624 | 622 | 624 | 4,000 | 3,120 |
| 2006-11-07 | 620 | 621 | 620 | 621 | 3,000 | 3,105 |
| 2006-11-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-11-02 | 620 | 626 | 620 | 626 | 4,000 | 3,130 |
| 2006-10-31 | 615 | 620 | 615 | 620 | 2,000 | 3,100 |
| 2006-10-30 | 615 | 626 | 615 | 615 | 5,000 | 3,075 |
| 2006-10-27 | 610 | 630 | 610 | 615 | 20,000 | 3,075 |
| 2006-10-26 | 625 | 630 | 615 | 615 | 6,000 | 3,075 |
| 2006-10-25 | 620 | 620 | 614 | 615 | 10,000 | 3,075 |
| 2006-10-24 | 612 | 619 | 612 | 619 | 2,000 | 3,095 |
| 2006-10-23 | 605 | 615 | 605 | 615 | 7,000 | 3,075 |
| 2006-10-20 | 639 | 639 | 619 | 619 | 2,000 | 3,095 |
| 2006-10-19 | 611 | 611 | 611 | 611 | 4,000 | 3,055 |
| 2006-10-17 | 610 | 610 | 605 | 610 | 9,000 | 3,050 |
| 2006-10-16 | 611 | 626 | 611 | 613 | 7,000 | 3,065 |
| 2006-10-12 | 630 | 630 | 613 | 628 | 8,000 | 3,140 |
| 2006-10-10 | 613 | 633 | 613 | 633 | 4,000 | 3,165 |
| 2006-10-06 | 647 | 648 | 631 | 631 | 23,000 | 3,155 |
| 2006-10-05 | 645 | 645 | 632 | 642 | 4,000 | 3,210 |
| 2006-09-28 | 637 | 637 | 637 | 637 | 4,000 | 3,185 |
| 2006-09-27 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2006-09-26 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 2006-09-25 | 631 | 631 | 625 | 625 | 3,000 | 3,125 |
| 2006-09-22 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2006-09-21 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2006-09-20 | 650 | 650 | 640 | 649 | 5,000 | 3,245 |
| 2006-09-19 | 639 | 648 | 635 | 648 | 4,000 | 3,240 |
| 2006-09-12 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2006-09-11 | 640 | 648 | 635 | 648 | 9,000 | 3,240 |
| 2006-09-07 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2006-09-06 | 641 | 649 | 641 | 641 | 3,000 | 3,205 |
| 2006-09-05 | 649 | 650 | 640 | 649 | 15,000 | 3,245 |
| 2006-08-31 | 650 | 650 | 640 | 641 | 9,000 | 3,205 |
| 2006-08-30 | 650 | 650 | 650 | 650 | 13,000 | 3,250 |
| 2006-08-29 | 645 | 649 | 645 | 649 | 7,000 | 3,245 |
| 2006-08-28 | 660 | 660 | 650 | 650 | 4,000 | 3,250 |
| 2006-08-25 | 650 | 650 | 640 | 650 | 5,000 | 3,250 |
| 2006-08-24 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 2006-08-23 | 646 | 650 | 646 | 650 | 3,000 | 3,250 |
| 2006-08-22 | 670 | 670 | 650 | 650 | 23,000 | 3,250 |
| 2006-08-21 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 2006-08-18 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2006-08-17 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2006-08-16 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2006-08-11 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 2006-08-10 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2006-08-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-08-04 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2006-08-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-08-02 | 650 | 660 | 650 | 660 | 5,000 | 3,300 |
| 2006-07-28 | 669 | 669 | 669 | 669 | 3,000 | 3,345 |
| 2006-07-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-07-26 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-07-25 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2006-07-24 | 673 | 673 | 660 | 670 | 7,000 | 3,350 |
| 2006-07-21 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 2006-07-20 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 2006-07-19 | 680 | 700 | 680 | 700 | 11,000 | 3,500 |
| 2006-07-14 | 680 | 710 | 680 | 710 | 2,000 | 3,550 |
| 2006-07-12 | 700 | 710 | 688 | 710 | 6,000 | 3,550 |
| 2006-07-11 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2006-07-10 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2006-07-07 | 715 | 715 | 715 | 715 | 8,000 | 3,575 |
| 2006-07-06 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 2006-06-30 | 719 | 719 | 702 | 717 | 3,000 | 3,585 |
| 2006-06-29 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2006-06-28 | 719 | 719 | 719 | 719 | 2,000 | 3,595 |
| 2006-06-22 | 701 | 720 | 701 | 720 | 5,000 | 3,600 |
| 2006-06-21 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 2006-06-20 | 756 | 756 | 749 | 749 | 2,000 | 3,745 |
| 2006-06-19 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-06-16 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-06-14 | 740 | 750 | 736 | 740 | 7,000 | 3,700 |
| 2006-06-13 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-06-09 | 741 | 768 | 741 | 768 | 2,000 | 3,840 |
| 2006-06-08 | 790 | 790 | 770 | 780 | 10,000 | 3,900 |
| 2006-06-07 | 810 | 810 | 800 | 800 | 9,000 | 4,000 |
| 2006-06-06 | 810 | 810 | 805 | 805 | 7,000 | 4,025 |
| 2006-06-05 | 819 | 819 | 810 | 810 | 2,000 | 4,050 |
| 2006-06-02 | 820 | 820 | 810 | 810 | 2,000 | 4,050 |
| 2006-06-01 | 819 | 819 | 810 | 810 | 4,000 | 4,050 |
| 2006-05-31 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 2006-05-30 | 819 | 819 | 810 | 819 | 19,000 | 4,095 |
| 2006-05-29 | 819 | 819 | 819 | 819 | 2,000 | 4,095 |
| 2006-05-26 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 2006-05-25 | 825 | 825 | 810 | 820 | 6,000 | 4,100 |
| 2006-05-24 | 829 | 829 | 820 | 820 | 4,000 | 4,100 |
| 2006-05-23 | 830 | 830 | 820 | 829 | 3,000 | 4,145 |
| 2006-05-22 | 835 | 835 | 830 | 830 | 2,000 | 4,150 |
| 2006-05-19 | 830 | 830 | 825 | 825 | 2,000 | 4,125 |
| 2006-05-18 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 2006-05-17 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2006-05-16 | 830 | 834 | 830 | 830 | 11,000 | 4,150 |
| 2006-05-15 | 830 | 836 | 830 | 836 | 8,000 | 4,180 |
| 2006-05-12 | 807 | 839 | 807 | 839 | 14,000 | 4,195 |
| 2006-05-02 | 866 | 867 | 860 | 867 | 4,000 | 4,335 |
| 2006-05-01 | 868 | 868 | 868 | 868 | 1,000 | 4,340 |
| 2006-04-28 | 878 | 878 | 878 | 878 | 9,000 | 4,390 |
| 2006-04-27 | 868 | 868 | 868 | 868 | 1,000 | 4,340 |
| 2006-04-26 | 869 | 869 | 869 | 869 | 2,000 | 4,345 |
| 2006-04-25 | 860 | 860 | 860 | 860 | 11,000 | 4,300 |
| 2006-04-21 | 870 | 880 | 870 | 880 | 2,000 | 4,400 |
| 2006-04-20 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 2006-04-18 | 860 | 870 | 860 | 870 | 5,000 | 4,350 |
| 2006-04-17 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 2006-04-14 | 863 | 863 | 860 | 860 | 6,000 | 4,300 |
| 2006-04-13 | 861 | 870 | 861 | 870 | 7,000 | 4,350 |
| 2006-04-12 | 870 | 872 | 870 | 870 | 3,000 | 4,350 |
| 2006-04-11 | 868 | 878 | 868 | 878 | 5,000 | 4,390 |
| 2006-04-10 | 887 | 887 | 887 | 887 | 1,000 | 4,435 |
| 2006-04-07 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 2006-04-06 | 880 | 890 | 880 | 890 | 9,000 | 4,450 |
| 2006-04-05 | 876 | 890 | 876 | 890 | 3,000 | 4,450 |
| 2006-04-04 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2006-04-03 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2006-03-31 | 889 | 889 | 871 | 889 | 3,000 | 4,445 |
| 2006-03-30 | 866 | 880 | 866 | 880 | 17,000 | 4,400 |
| 2006-03-28 | 886 | 886 | 886 | 886 | 2,000 | 4,430 |
| 2006-03-24 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 2006-03-23 | 870 | 872 | 870 | 872 | 6,000 | 4,360 |
| 2006-03-22 | 888 | 888 | 888 | 888 | 1,000 | 4,440 |
| 2006-03-20 | 875 | 884 | 875 | 884 | 4,000 | 4,420 |
| 2006-03-17 | 855 | 865 | 855 | 865 | 2,000 | 4,325 |
| 2006-03-15 | 861 | 875 | 850 | 875 | 9,000 | 4,375 |
| 2006-03-14 | 868 | 868 | 868 | 868 | 1,000 | 4,340 |
| 2006-03-13 | 862 | 862 | 862 | 862 | 1,000 | 4,310 |
| 2006-03-08 | 870 | 876 | 870 | 876 | 2,000 | 4,380 |
| 2006-03-06 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2006-03-03 | 872 | 894 | 871 | 894 | 10,000 | 4,470 |
| 2006-03-01 | 896 | 896 | 896 | 896 | 1,000 | 4,480 |
| 2006-02-28 | 899 | 900 | 880 | 900 | 3,000 | 4,500 |
| 2006-02-27 | 879 | 899 | 879 | 899 | 2,000 | 4,495 |
| 2006-02-24 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 2006-02-23 | 886 | 886 | 886 | 886 | 1,000 | 4,430 |
| 2006-02-22 | 874 | 904 | 864 | 866 | 24,000 | 4,330 |
| 2006-02-21 | 900 | 900 | 865 | 884 | 11,000 | 4,420 |
| 2006-02-17 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2006-02-16 | 912 | 928 | 912 | 928 | 3,000 | 4,640 |
| 2006-02-15 | 912 | 920 | 912 | 912 | 10,000 | 4,560 |
| 2006-02-14 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 2006-02-13 | 912 | 915 | 912 | 915 | 41,000 | 4,575 |
| 2006-02-10 | 915 | 915 | 908 | 908 | 2,000 | 4,540 |
| 2006-02-09 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2006-02-08 | 907 | 907 | 905 | 905 | 5,000 | 4,525 |
| 2006-02-07 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2006-02-06 | 915 | 915 | 900 | 900 | 9,000 | 4,500 |
| 2006-02-01 | 912 | 912 | 912 | 912 | 3,000 | 4,560 |
| 2006-01-31 | 924 | 930 | 920 | 920 | 7,000 | 4,600 |
| 2006-01-30 | 915 | 915 | 911 | 911 | 5,000 | 4,555 |
| 2006-01-27 | 915 | 925 | 915 | 925 | 10,000 | 4,625 |
| 2006-01-26 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2006-01-25 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2006-01-24 | 906 | 906 | 906 | 906 | 4,000 | 4,530 |
| 2006-01-23 | 910 | 915 | 910 | 915 | 4,000 | 4,575 |
| 2006-01-20 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2006-01-19 | 925 | 925 | 925 | 925 | 3,000 | 4,625 |
| 2006-01-16 | 910 | 929 | 910 | 929 | 4,000 | 4,645 |
| 2006-01-13 | 941 | 941 | 931 | 931 | 4,000 | 4,655 |
| 2006-01-12 | 949 | 950 | 949 | 950 | 19,000 | 4,750 |
| 2006-01-11 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 2006-01-10 | 949 | 951 | 932 | 950 | 28,000 | 4,750 |
| 2006-01-06 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2006-01-05 | 924 | 950 | 924 | 950 | 34,000 | 4,750 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
