1897 金下建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-12-29 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2008-12-26 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2008-12-25 | 277 | 286 | 277 | 286 | 8,000 | 1,430 |
| 2008-12-24 | 272 | 284 | 272 | 284 | 4,000 | 1,420 |
| 2008-12-22 | 292 | 292 | 282 | 282 | 7,000 | 1,410 |
| 2008-12-18 | 267 | 287 | 267 | 287 | 2,000 | 1,435 |
| 2008-12-17 | 276 | 277 | 269 | 277 | 15,000 | 1,385 |
| 2008-12-16 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2008-12-15 | 280 | 280 | 276 | 280 | 7,000 | 1,400 |
| 2008-12-12 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2008-12-11 | 275 | 276 | 275 | 276 | 2,000 | 1,380 |
| 2008-12-10 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2008-12-09 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2008-12-08 | 273 | 273 | 263 | 267 | 7,000 | 1,335 |
| 2008-12-05 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2008-12-04 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 2008-12-03 | 265 | 274 | 265 | 274 | 7,000 | 1,370 |
| 2008-12-02 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2008-12-01 | 255 | 265 | 255 | 265 | 9,000 | 1,325 |
| 2008-11-28 | 277 | 277 | 265 | 265 | 10,000 | 1,325 |
| 2008-11-27 | 266 | 276 | 266 | 276 | 8,000 | 1,380 |
| 2008-11-26 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2008-11-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-11-21 | 252 | 260 | 252 | 260 | 3,000 | 1,300 |
| 2008-11-20 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2008-11-19 | 279 | 279 | 274 | 274 | 2,000 | 1,370 |
| 2008-11-18 | 249 | 285 | 249 | 285 | 4,000 | 1,425 |
| 2008-11-17 | 269 | 269 | 264 | 264 | 4,000 | 1,320 |
| 2008-11-14 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-11-13 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2008-11-12 | 275 | 275 | 264 | 269 | 7,000 | 1,345 |
| 2008-11-10 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2008-11-07 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2008-11-06 | 288 | 293 | 288 | 289 | 5,000 | 1,445 |
| 2008-11-05 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 2008-11-04 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2008-10-30 | 285 | 295 | 285 | 295 | 2,000 | 1,475 |
| 2008-10-29 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2008-10-28 | 279 | 279 | 278 | 279 | 7,000 | 1,395 |
| 2008-10-27 | 270 | 279 | 270 | 279 | 4,000 | 1,395 |
| 2008-10-24 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2008-10-23 | 261 | 271 | 261 | 271 | 2,000 | 1,355 |
| 2008-10-22 | 274 | 280 | 274 | 280 | 5,000 | 1,400 |
| 2008-10-21 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 2008-10-20 | 277 | 277 | 275 | 275 | 5,000 | 1,375 |
| 2008-10-17 | 275 | 284 | 275 | 284 | 3,000 | 1,420 |
| 2008-10-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-10-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-10-14 | 302 | 305 | 302 | 305 | 4,000 | 1,525 |
| 2008-10-10 | 277 | 284 | 277 | 277 | 10,000 | 1,385 |
| 2008-10-09 | 290 | 300 | 290 | 299 | 18,000 | 1,495 |
| 2008-10-08 | 297 | 304 | 297 | 304 | 7,000 | 1,520 |
| 2008-10-07 | 300 | 304 | 295 | 304 | 17,000 | 1,520 |
| 2008-10-06 | 309 | 320 | 309 | 310 | 19,000 | 1,550 |
| 2008-10-02 | 316 | 320 | 316 | 318 | 9,000 | 1,590 |
| 2008-10-01 | 320 | 320 | 319 | 319 | 6,000 | 1,595 |
| 2008-09-30 | 331 | 331 | 316 | 317 | 3,000 | 1,585 |
| 2008-09-29 | 340 | 348 | 333 | 348 | 9,000 | 1,740 |
| 2008-09-26 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2008-09-25 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2008-09-24 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 2008-09-22 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 2008-09-19 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-09-18 | 340 | 340 | 333 | 333 | 4,000 | 1,665 |
| 2008-09-17 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2008-09-16 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 2008-09-12 | 330 | 336 | 330 | 336 | 11,000 | 1,680 |
| 2008-09-11 | 340 | 347 | 340 | 347 | 6,000 | 1,735 |
| 2008-09-10 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2008-09-09 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2008-09-05 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-09-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2008-09-01 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2008-08-28 | 364 | 364 | 341 | 341 | 8,000 | 1,705 |
| 2008-08-27 | 351 | 355 | 350 | 355 | 14,000 | 1,775 |
| 2008-08-26 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2008-08-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-08-21 | 341 | 345 | 341 | 345 | 3,000 | 1,725 |
| 2008-08-20 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2008-08-18 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2008-08-15 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2008-08-14 | 366 | 366 | 360 | 360 | 4,000 | 1,800 |
| 2008-08-13 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2008-08-07 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 2008-08-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-08-01 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2008-07-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-28 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2008-07-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-24 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2008-07-23 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 2008-07-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2008-07-15 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2008-07-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-11 | 366 | 371 | 365 | 365 | 3,000 | 1,825 |
| 2008-07-08 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2008-07-07 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
| 2008-07-04 | 365 | 365 | 362 | 362 | 3,000 | 1,810 |
| 2008-07-03 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2008-07-02 | 370 | 378 | 365 | 365 | 5,000 | 1,825 |
| 2008-07-01 | 370 | 371 | 370 | 371 | 3,000 | 1,855 |
| 2008-06-30 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2008-06-27 | 383 | 383 | 380 | 380 | 4,000 | 1,900 |
| 2008-06-26 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2008-06-25 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2008-06-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-06-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-06-20 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2008-06-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-06-11 | 385 | 389 | 378 | 389 | 35,000 | 1,945 |
| 2008-06-09 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2008-06-06 | 381 | 381 | 380 | 381 | 3,000 | 1,905 |
| 2008-06-05 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 2008-06-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-06-02 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2008-05-30 | 381 | 395 | 381 | 395 | 4,000 | 1,975 |
| 2008-05-29 | 388 | 393 | 388 | 393 | 61,000 | 1,965 |
| 2008-05-28 | 388 | 388 | 388 | 388 | 7,000 | 1,940 |
| 2008-05-27 | 400 | 400 | 391 | 391 | 6,000 | 1,955 |
| 2008-05-26 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-05-22 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2008-05-21 | 390 | 399 | 390 | 399 | 23,000 | 1,995 |
| 2008-05-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-05-19 | 400 | 400 | 390 | 390 | 3,000 | 1,950 |
| 2008-05-16 | 394 | 404 | 394 | 394 | 6,000 | 1,970 |
| 2008-05-15 | 381 | 394 | 381 | 394 | 7,000 | 1,970 |
| 2008-05-12 | 371 | 381 | 371 | 381 | 2,000 | 1,905 |
| 2008-05-07 | 395 | 395 | 391 | 391 | 4,000 | 1,955 |
| 2008-05-01 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2008-04-28 | 419 | 419 | 419 | 419 | 20,000 | 2,095 |
| 2008-04-25 | 383 | 384 | 374 | 374 | 4,000 | 1,870 |
| 2008-04-23 | 371 | 378 | 370 | 378 | 3,000 | 1,890 |
| 2008-04-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-04-21 | 383 | 384 | 383 | 384 | 4,000 | 1,920 |
| 2008-04-18 | 374 | 383 | 374 | 383 | 2,000 | 1,915 |
| 2008-04-17 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2008-04-07 | 395 | 395 | 384 | 384 | 7,000 | 1,920 |
| 2008-04-03 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-04-02 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 2008-04-01 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-03-31 | 400 | 400 | 398 | 398 | 3,000 | 1,990 |
| 2008-03-28 | 389 | 390 | 389 | 390 | 5,000 | 1,950 |
| 2008-03-27 | 379 | 380 | 379 | 380 | 2,000 | 1,900 |
| 2008-03-26 | 360 | 369 | 360 | 369 | 2,000 | 1,845 |
| 2008-03-25 | 350 | 350 | 340 | 345 | 8,000 | 1,725 |
| 2008-03-24 | 376 | 376 | 360 | 360 | 10,000 | 1,800 |
| 2008-03-21 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 2008-03-19 | 385 | 395 | 380 | 380 | 3,000 | 1,900 |
| 2008-03-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-03-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-03-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-03-03 | 384 | 400 | 384 | 400 | 10,000 | 2,000 |
| 2008-02-28 | 426 | 426 | 425 | 426 | 6,000 | 2,130 |
| 2008-02-27 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2008-02-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-02-25 | 415 | 415 | 405 | 405 | 4,000 | 2,025 |
| 2008-02-22 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2008-02-21 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2008-02-20 | 430 | 430 | 429 | 429 | 2,000 | 2,145 |
| 2008-02-19 | 419 | 419 | 416 | 416 | 2,000 | 2,080 |
| 2008-02-15 | 413 | 414 | 413 | 414 | 2,000 | 2,070 |
| 2008-02-14 | 395 | 401 | 395 | 401 | 2,000 | 2,005 |
| 2008-02-12 | 405 | 420 | 405 | 420 | 2,000 | 2,100 |
| 2008-02-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-02-04 | 430 | 430 | 430 | 430 | 10,000 | 2,150 |
| 2008-01-28 | 426 | 426 | 419 | 423 | 6,000 | 2,115 |
| 2008-01-25 | 402 | 411 | 402 | 411 | 4,000 | 2,055 |
| 2008-01-24 | 400 | 415 | 400 | 415 | 2,000 | 2,075 |
| 2008-01-23 | 412 | 415 | 405 | 415 | 9,000 | 2,075 |
| 2008-01-22 | 421 | 421 | 412 | 412 | 2,000 | 2,060 |
| 2008-01-21 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2008-01-18 | 435 | 449 | 425 | 449 | 7,000 | 2,245 |
| 2008-01-17 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2008-01-16 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2008-01-15 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2008-01-11 | 463 | 463 | 462 | 462 | 2,000 | 2,310 |
| 2008-01-09 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2008-01-08 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2008-01-07 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2008-01-04 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
