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
2008-12-303053053053051,0001,525
2008-12-293053053053054,0001,525
2008-12-262852902852904,0001,450
2008-12-252772862772868,0001,430
2008-12-242722842722844,0001,420
2008-12-222922922822827,0001,410
2008-12-182672872672872,0001,435
2008-12-1727627726927715,0001,385
2008-12-162752752752753,0001,375
2008-12-152802802762807,0001,400
2008-12-122762762762761,0001,380
2008-12-112752762752762,0001,380
2008-12-102752752752757,0001,375
2008-12-092752752752757,0001,375
2008-12-082732732632677,0001,335
2008-12-052742742742743,0001,370
2008-12-042742742742746,0001,370
2008-12-032652742652747,0001,370
2008-12-022602652602652,0001,325
2008-12-012552652552659,0001,325
2008-11-2827727726526510,0001,325
2008-11-272662762662768,0001,380
2008-11-262652652652654,0001,325
2008-11-252602602602601,0001,300
2008-11-212522602522603,0001,300
2008-11-202742742742742,0001,370
2008-11-192792792742742,0001,370
2008-11-182492852492854,0001,425
2008-11-172692692642644,0001,320
2008-11-142692692692691,0001,345
2008-11-132692692692692,0001,345
2008-11-122752752642697,0001,345
2008-11-102892892892891,0001,445
2008-11-072892892892891,0001,445
2008-11-062882932882895,0001,445
2008-11-052882892882892,0001,445
2008-11-042822822822821,0001,410
2008-10-302852952852952,0001,475
2008-10-292802802802803,0001,400
2008-10-282792792782797,0001,395
2008-10-272702792702794,0001,395
2008-10-242692702692702,0001,350
2008-10-232612712612712,0001,355
2008-10-222742802742805,0001,400
2008-10-212752802752803,0001,400
2008-10-202772772752755,0001,375
2008-10-172752842752843,0001,420
2008-10-162902902902902,0001,450
2008-10-153003003003001,0001,500
2008-10-143023053023054,0001,525
2008-10-1027728427727710,0001,385
2008-10-0929030029029918,0001,495
2008-10-082973042973047,0001,520
2008-10-0730030429530417,0001,520
2008-10-0630932030931019,0001,550
2008-10-023163203163189,0001,590
2008-10-013203203193196,0001,595
2008-09-303313313163173,0001,585
2008-09-293403483333489,0001,740
2008-09-263403403403405,0001,700
2008-09-253393393393391,0001,695
2008-09-243413413403405,0001,700
2008-09-223443453443452,0001,725
2008-09-193403403403402,0001,700
2008-09-183403403333334,0001,665
2008-09-173443443443441,0001,720
2008-09-163363363363364,0001,680
2008-09-1233033633033611,0001,680
2008-09-113403473403476,0001,735
2008-09-103433433433431,0001,715
2008-09-093433433433431,0001,715
2008-09-053403403403402,0001,700
2008-09-023453453453451,0001,725
2008-09-013403403403405,0001,700
2008-08-283643643413418,0001,705
2008-08-2735135535035514,0001,775
2008-08-263503503503503,0001,750
2008-08-223553553553551,0001,775
2008-08-213413453413453,0001,725
2008-08-203663663663661,0001,830
2008-08-183423423423422,0001,710
2008-08-153553553503502,0001,750
2008-08-143663663603604,0001,800
2008-08-133663663663661,0001,830
2008-08-073683683683682,0001,840
2008-08-053603603603601,0001,800
2008-08-013703703703702,0001,850
2008-07-303703703703701,0001,850
2008-07-283703703703704,0001,850
2008-07-253703703703701,0001,850
2008-07-243703703703702,0001,850
2008-07-233703703703707,0001,850
2008-07-173703703703701,0001,850
2008-07-163703703703702,0001,850
2008-07-153653653653653,0001,825
2008-07-143703703703701,0001,850
2008-07-113663713653653,0001,825
2008-07-083743743743741,0001,870
2008-07-073653703653702,0001,850
2008-07-043653653623623,0001,810
2008-07-033653653653652,0001,825
2008-07-023703783653655,0001,825
2008-07-013703713703713,0001,855
2008-06-303803803803804,0001,900
2008-06-273833833803804,0001,900
2008-06-263833833833831,0001,915
2008-06-253843843843842,0001,920
2008-06-243853853853851,0001,925
2008-06-233903903903901,0001,950
2008-06-203913913913911,0001,955
2008-06-193903903903901,0001,950
2008-06-1138538937838935,0001,945
2008-06-093803803803804,0001,900
2008-06-063813813803813,0001,905
2008-06-053803803803807,0001,900
2008-06-033903903903901,0001,950
2008-06-023853853853852,0001,925
2008-05-303813953813954,0001,975
2008-05-2938839338839361,0001,965
2008-05-283883883883887,0001,940
2008-05-274004003913916,0001,955
2008-05-263953953953951,0001,975
2008-05-223903953903952,0001,975
2008-05-2139039939039923,0001,995
2008-05-203903903903901,0001,950
2008-05-194004003903903,0001,950
2008-05-163944043943946,0001,970
2008-05-153813943813947,0001,970
2008-05-123713813713812,0001,905
2008-05-073953953913914,0001,955
2008-05-014194194194193,0002,095
2008-04-2841941941941920,0002,095
2008-04-253833843743744,0001,870
2008-04-233713783703783,0001,890
2008-04-223803803803801,0001,900
2008-04-213833843833844,0001,920
2008-04-183743833743832,0001,915
2008-04-173843843843841,0001,920
2008-04-073953953843847,0001,920
2008-04-033953953953951,0001,975
2008-04-024004004004007,0002,000
2008-04-014004004004003,0002,000
2008-03-314004003983983,0001,990
2008-03-283893903893905,0001,950
2008-03-273793803793802,0001,900
2008-03-263603693603692,0001,845
2008-03-253503503403458,0001,725
2008-03-2437637636036010,0001,800
2008-03-213853853803803,0001,900
2008-03-193853953803803,0001,900
2008-03-183903903903901,0001,950
2008-03-143953953953951,0001,975
2008-03-064004004004001,0002,000
2008-03-0338440038440010,0002,000
2008-02-284264264254266,0002,130
2008-02-274074074074072,0002,035
2008-02-264054054054051,0002,025
2008-02-254154154054054,0002,025
2008-02-224154154154154,0002,075
2008-02-214224224224221,0002,110
2008-02-204304304294292,0002,145
2008-02-194194194164162,0002,080
2008-02-154134144134142,0002,070
2008-02-143954013954012,0002,005
2008-02-124054204054202,0002,100
2008-02-054304304304301,0002,150
2008-02-0443043043043010,0002,150
2008-01-284264264194236,0002,115
2008-01-254024114024114,0002,055
2008-01-244004154004152,0002,075
2008-01-234124154054159,0002,075
2008-01-224214214124122,0002,060
2008-01-214214214214211,0002,105
2008-01-184354494254497,0002,245
2008-01-174364364354352,0002,175
2008-01-164514514514511,0002,255
2008-01-154524524524521,0002,260
2008-01-114634634624622,0002,310
2008-01-094644644644641,0002,320
2008-01-084734734734731,0002,365
2008-01-074734734734731,0002,365
2008-01-044824824824821,0002,410

分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株