1897 金下建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 484 | 484 | 482 | 482 | 6,000 | 2,410 |
| 2007-12-26 | 475 | 475 | 475 | 475 | 8,000 | 2,375 |
| 2007-12-25 | 487 | 487 | 483 | 485 | 8,000 | 2,425 |
| 2007-12-21 | 478 | 489 | 478 | 489 | 24,000 | 2,445 |
| 2007-12-20 | 481 | 485 | 477 | 478 | 17,000 | 2,390 |
| 2007-12-19 | 483 | 483 | 480 | 480 | 6,000 | 2,400 |
| 2007-12-18 | 485 | 486 | 484 | 484 | 7,000 | 2,420 |
| 2007-12-17 | 475 | 485 | 475 | 485 | 9,000 | 2,425 |
| 2007-12-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-12-12 | 488 | 488 | 480 | 480 | 4,000 | 2,400 |
| 2007-12-11 | 490 | 492 | 490 | 490 | 45,000 | 2,450 |
| 2007-12-10 | 490 | 490 | 489 | 490 | 4,000 | 2,450 |
| 2007-12-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-12-06 | 478 | 490 | 478 | 490 | 3,000 | 2,450 |
| 2007-12-05 | 467 | 492 | 460 | 492 | 20,000 | 2,460 |
| 2007-12-04 | 480 | 480 | 467 | 467 | 10,000 | 2,335 |
| 2007-12-03 | 500 | 500 | 490 | 498 | 3,000 | 2,490 |
| 2007-11-30 | 498 | 500 | 498 | 500 | 3,000 | 2,500 |
| 2007-11-29 | 498 | 498 | 498 | 498 | 61,000 | 2,490 |
| 2007-11-28 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 2007-11-27 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2007-11-26 | 480 | 485 | 480 | 485 | 8,000 | 2,425 |
| 2007-11-22 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-11-21 | 463 | 480 | 460 | 480 | 23,000 | 2,400 |
| 2007-11-20 | 483 | 483 | 473 | 473 | 5,000 | 2,365 |
| 2007-11-16 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2007-11-15 | 483 | 483 | 483 | 483 | 4,000 | 2,415 |
| 2007-11-14 | 492 | 497 | 492 | 497 | 3,000 | 2,485 |
| 2007-11-13 | 496 | 499 | 492 | 492 | 7,000 | 2,460 |
| 2007-11-12 | 500 | 500 | 491 | 491 | 12,000 | 2,455 |
| 2007-11-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-11-08 | 510 | 510 | 509 | 510 | 21,000 | 2,550 |
| 2007-11-07 | 511 | 511 | 511 | 511 | 5,000 | 2,555 |
| 2007-11-06 | 509 | 511 | 509 | 511 | 2,000 | 2,555 |
| 2007-11-05 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2007-11-02 | 510 | 525 | 510 | 525 | 9,000 | 2,625 |
| 2007-11-01 | 527 | 527 | 520 | 520 | 7,000 | 2,600 |
| 2007-10-29 | 519 | 528 | 519 | 528 | 9,000 | 2,640 |
| 2007-10-26 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2007-10-24 | 503 | 503 | 500 | 500 | 3,000 | 2,500 |
| 2007-10-23 | 491 | 510 | 491 | 510 | 2,000 | 2,550 |
| 2007-10-22 | 510 | 510 | 500 | 500 | 2,000 | 2,500 |
| 2007-10-19 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2007-10-17 | 505 | 505 | 501 | 501 | 4,000 | 2,505 |
| 2007-10-16 | 505 | 506 | 505 | 505 | 5,000 | 2,525 |
| 2007-10-15 | 506 | 515 | 506 | 515 | 2,000 | 2,575 |
| 2007-10-11 | 500 | 515 | 500 | 515 | 6,000 | 2,575 |
| 2007-10-10 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 2007-10-09 | 491 | 499 | 491 | 499 | 3,000 | 2,495 |
| 2007-10-05 | 510 | 510 | 488 | 488 | 8,000 | 2,440 |
| 2007-10-02 | 513 | 513 | 500 | 500 | 6,000 | 2,500 |
| 2007-10-01 | 482 | 484 | 482 | 484 | 2,000 | 2,420 |
| 2007-09-28 | 530 | 530 | 486 | 486 | 9,000 | 2,430 |
| 2007-09-27 | 475 | 490 | 475 | 490 | 9,000 | 2,450 |
| 2007-09-26 | 480 | 480 | 472 | 479 | 5,000 | 2,395 |
| 2007-09-25 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2007-09-21 | 481 | 491 | 480 | 480 | 9,000 | 2,400 |
| 2007-09-20 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2007-09-19 | 482 | 482 | 480 | 480 | 8,000 | 2,400 |
| 2007-09-18 | 499 | 499 | 485 | 485 | 15,000 | 2,425 |
| 2007-09-14 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2007-09-13 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2007-09-12 | 519 | 521 | 519 | 519 | 5,000 | 2,595 |
| 2007-09-11 | 534 | 534 | 519 | 519 | 14,000 | 2,595 |
| 2007-09-10 | 533 | 535 | 532 | 535 | 3,000 | 2,675 |
| 2007-09-07 | 532 | 534 | 532 | 534 | 3,000 | 2,670 |
| 2007-09-06 | 533 | 533 | 532 | 532 | 3,000 | 2,660 |
| 2007-09-05 | 533 | 535 | 533 | 533 | 6,000 | 2,665 |
| 2007-09-04 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2007-09-03 | 533 | 533 | 533 | 533 | 5,000 | 2,665 |
| 2007-08-31 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2007-08-29 | 521 | 521 | 521 | 521 | 4,000 | 2,605 |
| 2007-08-28 | 540 | 540 | 530 | 530 | 6,000 | 2,650 |
| 2007-08-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-08-23 | 511 | 511 | 511 | 511 | 4,000 | 2,555 |
| 2007-08-22 | 514 | 514 | 511 | 511 | 10,000 | 2,555 |
| 2007-08-21 | 531 | 531 | 513 | 514 | 5,000 | 2,570 |
| 2007-08-20 | 511 | 511 | 510 | 511 | 9,000 | 2,555 |
| 2007-08-17 | 510 | 512 | 510 | 511 | 11,000 | 2,555 |
| 2007-08-16 | 515 | 515 | 510 | 510 | 4,000 | 2,550 |
| 2007-08-15 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 2007-08-14 | 535 | 535 | 515 | 515 | 6,000 | 2,575 |
| 2007-08-13 | 534 | 535 | 534 | 535 | 2,000 | 2,675 |
| 2007-08-10 | 529 | 547 | 527 | 527 | 19,000 | 2,635 |
| 2007-08-09 | 533 | 533 | 528 | 531 | 11,000 | 2,655 |
| 2007-08-08 | 529 | 529 | 527 | 527 | 13,000 | 2,635 |
| 2007-08-07 | 528 | 530 | 525 | 527 | 14,000 | 2,635 |
| 2007-08-06 | 546 | 546 | 521 | 521 | 15,000 | 2,605 |
| 2007-08-03 | 549 | 549 | 545 | 545 | 2,000 | 2,725 |
| 2007-08-02 | 549 | 549 | 545 | 545 | 4,000 | 2,725 |
| 2007-08-01 | 549 | 550 | 549 | 549 | 6,000 | 2,745 |
| 2007-07-31 | 550 | 550 | 549 | 549 | 6,000 | 2,745 |
| 2007-07-30 | 547 | 550 | 547 | 550 | 8,000 | 2,750 |
| 2007-07-27 | 547 | 550 | 547 | 547 | 13,000 | 2,735 |
| 2007-07-26 | 543 | 547 | 538 | 547 | 6,000 | 2,735 |
| 2007-07-25 | 549 | 549 | 531 | 531 | 5,000 | 2,655 |
| 2007-07-24 | 545 | 550 | 545 | 549 | 42,000 | 2,745 |
| 2007-07-23 | 549 | 549 | 545 | 546 | 5,000 | 2,730 |
| 2007-07-20 | 549 | 549 | 549 | 549 | 5,000 | 2,745 |
| 2007-07-19 | 543 | 550 | 543 | 550 | 3,000 | 2,750 |
| 2007-07-18 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2007-07-17 | 550 | 550 | 543 | 543 | 3,000 | 2,715 |
| 2007-07-13 | 551 | 551 | 550 | 550 | 5,000 | 2,750 |
| 2007-07-12 | 555 | 555 | 551 | 551 | 4,000 | 2,755 |
| 2007-07-11 | 557 | 558 | 557 | 558 | 5,000 | 2,790 |
| 2007-07-10 | 557 | 558 | 557 | 557 | 8,000 | 2,785 |
| 2007-07-09 | 557 | 557 | 557 | 557 | 2,000 | 2,785 |
| 2007-07-06 | 562 | 562 | 562 | 562 | 3,000 | 2,810 |
| 2007-07-05 | 564 | 569 | 564 | 569 | 3,000 | 2,845 |
| 2007-07-04 | 565 | 565 | 564 | 564 | 3,000 | 2,820 |
| 2007-07-03 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 2007-07-02 | 565 | 570 | 565 | 570 | 2,000 | 2,850 |
| 2007-06-29 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2007-06-28 | 569 | 570 | 569 | 570 | 3,000 | 2,850 |
| 2007-06-27 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2007-06-26 | 564 | 565 | 564 | 565 | 5,000 | 2,825 |
| 2007-06-25 | 564 | 565 | 559 | 565 | 9,000 | 2,825 |
| 2007-06-22 | 554 | 558 | 554 | 558 | 5,000 | 2,790 |
| 2007-06-21 | 535 | 559 | 535 | 559 | 14,000 | 2,795 |
| 2007-06-20 | 535 | 537 | 535 | 537 | 5,000 | 2,685 |
| 2007-06-19 | 531 | 532 | 530 | 530 | 18,000 | 2,650 |
| 2007-06-18 | 532 | 540 | 530 | 530 | 29,000 | 2,650 |
| 2007-06-15 | 530 | 531 | 529 | 529 | 9,000 | 2,645 |
| 2007-06-14 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2007-06-13 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2007-06-12 | 540 | 540 | 512 | 530 | 20,000 | 2,650 |
| 2007-06-11 | 531 | 540 | 530 | 537 | 50,000 | 2,685 |
| 2007-06-08 | 532 | 532 | 531 | 531 | 4,000 | 2,655 |
| 2007-06-07 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2007-06-06 | 550 | 550 | 530 | 530 | 35,000 | 2,650 |
| 2007-06-05 | 550 | 550 | 540 | 550 | 17,000 | 2,750 |
| 2007-06-04 | 550 | 550 | 550 | 550 | 16,000 | 2,750 |
| 2007-06-01 | 550 | 550 | 550 | 550 | 37,000 | 2,750 |
| 2007-05-31 | 555 | 555 | 550 | 550 | 26,000 | 2,750 |
| 2007-05-30 | 550 | 550 | 550 | 550 | 9,000 | 2,750 |
| 2007-05-29 | 550 | 559 | 550 | 550 | 11,000 | 2,750 |
| 2007-05-28 | 560 | 560 | 550 | 550 | 12,000 | 2,750 |
| 2007-05-25 | 551 | 552 | 551 | 552 | 23,000 | 2,760 |
| 2007-05-24 | 551 | 551 | 550 | 550 | 19,000 | 2,750 |
| 2007-05-23 | 550 | 555 | 550 | 551 | 18,000 | 2,755 |
| 2007-05-22 | 553 | 562 | 550 | 550 | 10,000 | 2,750 |
| 2007-05-21 | 560 | 560 | 553 | 553 | 12,000 | 2,765 |
| 2007-05-18 | 565 | 565 | 560 | 562 | 10,000 | 2,810 |
| 2007-05-17 | 583 | 585 | 567 | 567 | 8,000 | 2,835 |
| 2007-05-16 | 565 | 565 | 563 | 563 | 8,000 | 2,815 |
| 2007-05-15 | 568 | 569 | 568 | 569 | 6,000 | 2,845 |
| 2007-05-14 | 561 | 571 | 561 | 571 | 4,000 | 2,855 |
| 2007-05-11 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2007-05-10 | 587 | 587 | 580 | 580 | 3,000 | 2,900 |
| 2007-05-09 | 596 | 596 | 586 | 592 | 10,000 | 2,960 |
| 2007-05-08 | 586 | 597 | 585 | 597 | 16,000 | 2,985 |
| 2007-05-07 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2007-05-02 | 570 | 573 | 570 | 573 | 6,000 | 2,865 |
| 2007-05-01 | 577 | 577 | 570 | 573 | 19,000 | 2,865 |
| 2007-04-27 | 580 | 580 | 551 | 570 | 19,000 | 2,850 |
| 2007-04-26 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 2007-04-25 | 570 | 580 | 570 | 580 | 14,000 | 2,900 |
| 2007-04-23 | 577 | 580 | 577 | 580 | 5,000 | 2,900 |
| 2007-04-20 | 584 | 584 | 580 | 580 | 2,000 | 2,900 |
| 2007-04-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-04-18 | 581 | 585 | 581 | 581 | 29,000 | 2,905 |
| 2007-04-17 | 585 | 585 | 581 | 581 | 8,000 | 2,905 |
| 2007-04-16 | 590 | 590 | 589 | 589 | 2,000 | 2,945 |
| 2007-04-12 | 592 | 592 | 590 | 590 | 2,000 | 2,950 |
| 2007-04-11 | 592 | 592 | 592 | 592 | 6,000 | 2,960 |
| 2007-04-10 | 592 | 592 | 592 | 592 | 5,000 | 2,960 |
| 2007-04-09 | 587 | 592 | 586 | 592 | 22,000 | 2,960 |
| 2007-04-05 | 595 | 597 | 594 | 597 | 8,000 | 2,985 |
| 2007-04-04 | 595 | 595 | 594 | 594 | 3,000 | 2,970 |
| 2007-04-03 | 600 | 600 | 595 | 599 | 10,000 | 2,995 |
| 2007-04-02 | 598 | 598 | 596 | 596 | 3,000 | 2,980 |
| 2007-03-30 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2007-03-28 | 610 | 610 | 597 | 597 | 3,000 | 2,985 |
| 2007-03-27 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-03-23 | 608 | 608 | 600 | 600 | 4,000 | 3,000 |
| 2007-03-22 | 596 | 597 | 596 | 597 | 2,000 | 2,985 |
| 2007-03-20 | 601 | 603 | 593 | 603 | 7,000 | 3,015 |
| 2007-03-19 | 590 | 601 | 590 | 601 | 5,000 | 3,005 |
| 2007-03-16 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 2007-03-15 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-03-14 | 605 | 605 | 595 | 595 | 4,000 | 2,975 |
| 2007-03-13 | 604 | 604 | 597 | 597 | 3,000 | 2,985 |
| 2007-03-12 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-03-09 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
| 2007-03-08 | 597 | 607 | 597 | 607 | 2,000 | 3,035 |
| 2007-03-07 | 600 | 600 | 596 | 596 | 5,000 | 2,980 |
| 2007-03-06 | 593 | 600 | 593 | 600 | 2,000 | 3,000 |
| 2007-03-05 | 605 | 605 | 602 | 602 | 4,000 | 3,010 |
| 2007-03-02 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 2007-03-01 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2007-02-28 | 595 | 610 | 595 | 610 | 13,000 | 3,050 |
| 2007-02-27 | 636 | 636 | 620 | 625 | 8,000 | 3,125 |
| 2007-02-26 | 618 | 639 | 617 | 639 | 36,000 | 3,195 |
| 2007-02-23 | 589 | 614 | 583 | 614 | 54,000 | 3,070 |
| 2007-02-22 | 600 | 602 | 581 | 582 | 77,000 | 2,910 |
| 2007-02-21 | 604 | 618 | 604 | 611 | 12,000 | 3,055 |
| 2007-02-20 | 609 | 610 | 604 | 604 | 19,000 | 3,020 |
| 2007-02-19 | 598 | 605 | 588 | 594 | 36,000 | 2,970 |
| 2007-02-16 | 591 | 595 | 591 | 595 | 4,000 | 2,975 |
| 2007-02-15 | 588 | 588 | 584 | 584 | 5,000 | 2,920 |
| 2007-02-14 | 584 | 589 | 584 | 587 | 5,000 | 2,935 |
| 2007-02-13 | 591 | 592 | 591 | 591 | 3,000 | 2,955 |
| 2007-02-09 | 598 | 598 | 592 | 592 | 4,000 | 2,960 |
| 2007-02-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2007-02-06 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 2007-02-05 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-02-02 | 595 | 595 | 583 | 594 | 45,000 | 2,970 |
| 2007-02-01 | 602 | 603 | 602 | 603 | 2,000 | 3,015 |
| 2007-01-31 | 603 | 603 | 591 | 592 | 3,000 | 2,960 |
| 2007-01-30 | 600 | 603 | 600 | 603 | 21,000 | 3,015 |
| 2007-01-29 | 605 | 605 | 580 | 590 | 8,000 | 2,950 |
| 2007-01-26 | 600 | 600 | 593 | 600 | 6,000 | 3,000 |
| 2007-01-25 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 2007-01-24 | 600 | 602 | 600 | 600 | 6,000 | 3,000 |
| 2007-01-23 | 600 | 600 | 595 | 595 | 8,000 | 2,975 |
| 2007-01-22 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-01-19 | 598 | 599 | 598 | 599 | 2,000 | 2,995 |
| 2007-01-18 | 597 | 597 | 592 | 594 | 3,000 | 2,970 |
| 2007-01-17 | 592 | 592 | 588 | 588 | 4,000 | 2,940 |
| 2007-01-16 | 592 | 592 | 591 | 591 | 2,000 | 2,955 |
| 2007-01-15 | 600 | 600 | 595 | 595 | 2,000 | 2,975 |
| 2007-01-12 | 586 | 595 | 586 | 595 | 6,000 | 2,975 |
| 2007-01-11 | 592 | 592 | 591 | 591 | 2,000 | 2,955 |
| 2007-01-10 | 600 | 600 | 590 | 600 | 16,000 | 3,000 |
| 2007-01-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-01-05 | 613 | 613 | 605 | 605 | 4,000 | 3,025 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
