1897 金下建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 309 | 314 | 305 | 305 | 28,000 | 1,525 |
| 2009-12-29 | 312 | 314 | 310 | 314 | 10,000 | 1,570 |
| 2009-12-28 | 313 | 319 | 313 | 317 | 29,000 | 1,585 |
| 2009-12-25 | 332 | 338 | 331 | 338 | 58,000 | 1,690 |
| 2009-12-24 | 329 | 331 | 329 | 330 | 40,000 | 1,650 |
| 2009-12-22 | 332 | 335 | 329 | 331 | 38,000 | 1,655 |
| 2009-12-21 | 325 | 330 | 325 | 330 | 51,000 | 1,650 |
| 2009-12-18 | 325 | 325 | 324 | 325 | 39,000 | 1,625 |
| 2009-12-17 | 325 | 327 | 325 | 325 | 23,000 | 1,625 |
| 2009-12-16 | 325 | 329 | 320 | 327 | 33,000 | 1,635 |
| 2009-12-15 | 328 | 328 | 325 | 325 | 39,000 | 1,625 |
| 2009-12-14 | 330 | 330 | 327 | 327 | 11,000 | 1,635 |
| 2009-12-11 | 329 | 331 | 323 | 330 | 25,000 | 1,650 |
| 2009-12-10 | 330 | 335 | 326 | 329 | 30,000 | 1,645 |
| 2009-12-09 | 333 | 333 | 330 | 330 | 13,000 | 1,650 |
| 2009-12-08 | 333 | 335 | 332 | 335 | 9,000 | 1,675 |
| 2009-12-07 | 334 | 335 | 332 | 335 | 9,000 | 1,675 |
| 2009-12-04 | 330 | 333 | 330 | 333 | 8,000 | 1,665 |
| 2009-12-03 | 329 | 332 | 329 | 330 | 5,000 | 1,650 |
| 2009-12-02 | 329 | 329 | 329 | 329 | 6,000 | 1,645 |
| 2009-12-01 | 329 | 331 | 329 | 329 | 30,000 | 1,645 |
| 2009-11-30 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 2009-11-27 | 324 | 328 | 324 | 328 | 10,000 | 1,640 |
| 2009-11-26 | 328 | 328 | 324 | 324 | 6,000 | 1,620 |
| 2009-11-25 | 328 | 330 | 327 | 330 | 5,000 | 1,650 |
| 2009-11-24 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 2009-11-20 | 328 | 328 | 325 | 325 | 3,000 | 1,625 |
| 2009-11-19 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2009-11-18 | 328 | 328 | 323 | 323 | 11,000 | 1,615 |
| 2009-11-17 | 330 | 330 | 327 | 328 | 5,000 | 1,640 |
| 2009-11-16 | 327 | 327 | 327 | 327 | 6,000 | 1,635 |
| 2009-11-12 | 328 | 328 | 327 | 327 | 2,000 | 1,635 |
| 2009-11-11 | 327 | 331 | 327 | 330 | 10,000 | 1,650 |
| 2009-11-10 | 325 | 327 | 323 | 327 | 4,000 | 1,635 |
| 2009-11-06 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2009-11-05 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2009-11-04 | 323 | 323 | 322 | 322 | 2,000 | 1,610 |
| 2009-10-30 | 326 | 327 | 326 | 327 | 4,000 | 1,635 |
| 2009-10-29 | 327 | 327 | 327 | 327 | 8,000 | 1,635 |
| 2009-10-28 | 325 | 328 | 325 | 328 | 12,000 | 1,640 |
| 2009-10-27 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2009-10-26 | 324 | 329 | 324 | 324 | 11,000 | 1,620 |
| 2009-10-23 | 318 | 323 | 318 | 323 | 3,000 | 1,615 |
| 2009-10-22 | 316 | 317 | 316 | 317 | 2,000 | 1,585 |
| 2009-10-21 | 320 | 326 | 316 | 316 | 13,000 | 1,580 |
| 2009-10-20 | 335 | 335 | 320 | 320 | 13,000 | 1,600 |
| 2009-10-19 | 324 | 329 | 324 | 328 | 15,000 | 1,640 |
| 2009-10-16 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2009-10-14 | 326 | 326 | 326 | 326 | 7,000 | 1,630 |
| 2009-10-13 | 325 | 326 | 324 | 326 | 4,000 | 1,630 |
| 2009-10-09 | 325 | 325 | 325 | 325 | 8,000 | 1,625 |
| 2009-10-08 | 326 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2009-10-07 | 323 | 325 | 323 | 325 | 9,000 | 1,625 |
| 2009-10-06 | 322 | 323 | 322 | 323 | 10,000 | 1,615 |
| 2009-10-05 | 323 | 323 | 323 | 323 | 7,000 | 1,615 |
| 2009-10-02 | 317 | 324 | 310 | 324 | 21,000 | 1,620 |
| 2009-10-01 | 315 | 319 | 315 | 317 | 11,000 | 1,585 |
| 2009-09-30 | 313 | 315 | 313 | 315 | 3,000 | 1,575 |
| 2009-09-29 | 314 | 314 | 312 | 312 | 2,000 | 1,560 |
| 2009-09-28 | 319 | 319 | 310 | 310 | 13,000 | 1,550 |
| 2009-09-25 | 320 | 321 | 318 | 321 | 8,000 | 1,605 |
| 2009-09-24 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2009-09-18 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2009-09-17 | 326 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2009-09-16 | 329 | 329 | 326 | 326 | 4,000 | 1,630 |
| 2009-09-15 | 324 | 325 | 323 | 325 | 7,000 | 1,625 |
| 2009-09-14 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2009-09-11 | 319 | 323 | 319 | 323 | 9,000 | 1,615 |
| 2009-09-10 | 316 | 319 | 316 | 319 | 2,000 | 1,595 |
| 2009-09-09 | 311 | 313 | 310 | 310 | 11,000 | 1,550 |
| 2009-09-08 | 312 | 312 | 309 | 311 | 18,000 | 1,555 |
| 2009-09-07 | 313 | 313 | 313 | 313 | 5,000 | 1,565 |
| 2009-09-04 | 320 | 320 | 313 | 313 | 25,000 | 1,565 |
| 2009-09-03 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 2009-09-02 | 320 | 321 | 320 | 320 | 9,000 | 1,600 |
| 2009-09-01 | 322 | 322 | 320 | 320 | 12,000 | 1,600 |
| 2009-08-31 | 325 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2009-08-28 | 322 | 325 | 322 | 325 | 21,000 | 1,625 |
| 2009-08-27 | 322 | 324 | 322 | 322 | 10,000 | 1,610 |
| 2009-08-26 | 320 | 323 | 319 | 323 | 19,000 | 1,615 |
| 2009-08-25 | 311 | 319 | 311 | 319 | 4,000 | 1,595 |
| 2009-08-24 | 315 | 317 | 315 | 316 | 16,000 | 1,580 |
| 2009-08-21 | 316 | 320 | 315 | 316 | 25,000 | 1,580 |
| 2009-08-20 | 321 | 326 | 308 | 326 | 32,000 | 1,630 |
| 2009-08-19 | 325 | 330 | 311 | 314 | 55,000 | 1,570 |
| 2009-08-18 | 296 | 335 | 296 | 333 | 144,000 | 1,665 |
| 2009-08-17 | 288 | 288 | 281 | 281 | 9,000 | 1,405 |
| 2009-08-14 | 282 | 285 | 282 | 285 | 9,000 | 1,425 |
| 2009-08-13 | 285 | 286 | 281 | 281 | 10,000 | 1,405 |
| 2009-08-12 | 284 | 285 | 283 | 285 | 5,000 | 1,425 |
| 2009-08-11 | 282 | 285 | 279 | 285 | 18,000 | 1,425 |
| 2009-08-10 | 281 | 284 | 278 | 278 | 38,000 | 1,390 |
| 2009-08-07 | 285 | 285 | 280 | 280 | 9,000 | 1,400 |
| 2009-08-06 | 277 | 289 | 276 | 285 | 16,000 | 1,425 |
| 2009-08-05 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2009-08-04 | 284 | 284 | 280 | 280 | 3,000 | 1,400 |
| 2009-08-03 | 277 | 284 | 277 | 284 | 2,000 | 1,420 |
| 2009-07-31 | 277 | 280 | 277 | 280 | 4,000 | 1,400 |
| 2009-07-30 | 276 | 276 | 275 | 275 | 7,000 | 1,375 |
| 2009-07-29 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2009-07-28 | 285 | 286 | 281 | 281 | 13,000 | 1,405 |
| 2009-07-27 | 277 | 284 | 277 | 284 | 4,000 | 1,420 |
| 2009-07-24 | 281 | 281 | 275 | 275 | 8,000 | 1,375 |
| 2009-07-23 | 279 | 281 | 279 | 281 | 3,000 | 1,405 |
| 2009-07-22 | 280 | 281 | 275 | 279 | 14,000 | 1,395 |
| 2009-07-17 | 273 | 273 | 270 | 270 | 13,000 | 1,350 |
| 2009-07-16 | 269 | 280 | 269 | 280 | 23,000 | 1,400 |
| 2009-07-15 | 276 | 276 | 268 | 268 | 4,000 | 1,340 |
| 2009-07-14 | 265 | 275 | 265 | 266 | 7,000 | 1,330 |
| 2009-07-13 | 280 | 280 | 256 | 256 | 18,000 | 1,280 |
| 2009-07-10 | 278 | 280 | 278 | 280 | 10,000 | 1,400 |
| 2009-07-09 | 285 | 285 | 280 | 280 | 19,000 | 1,400 |
| 2009-07-08 | 301 | 301 | 285 | 290 | 16,000 | 1,450 |
| 2009-07-07 | 301 | 308 | 285 | 295 | 31,000 | 1,475 |
| 2009-07-06 | 302 | 310 | 300 | 310 | 45,000 | 1,550 |
| 2009-07-03 | 272 | 295 | 272 | 295 | 21,000 | 1,475 |
| 2009-07-02 | 271 | 282 | 271 | 282 | 25,000 | 1,410 |
| 2009-07-01 | 276 | 276 | 271 | 273 | 15,000 | 1,365 |
| 2009-06-30 | 259 | 266 | 259 | 263 | 24,000 | 1,315 |
| 2009-06-29 | 256 | 258 | 256 | 257 | 12,000 | 1,285 |
| 2009-06-26 | 254 | 256 | 254 | 256 | 10,000 | 1,280 |
| 2009-06-25 | 254 | 254 | 248 | 248 | 16,000 | 1,240 |
| 2009-06-24 | 251 | 253 | 251 | 253 | 9,000 | 1,265 |
| 2009-06-23 | 254 | 255 | 245 | 255 | 50,000 | 1,275 |
| 2009-06-22 | 251 | 255 | 249 | 255 | 9,000 | 1,275 |
| 2009-06-19 | 251 | 251 | 247 | 248 | 6,000 | 1,240 |
| 2009-06-18 | 252 | 252 | 245 | 245 | 17,000 | 1,225 |
| 2009-06-17 | 246 | 252 | 246 | 248 | 6,000 | 1,240 |
| 2009-06-16 | 251 | 251 | 245 | 245 | 25,000 | 1,225 |
| 2009-06-15 | 251 | 255 | 251 | 255 | 6,000 | 1,275 |
| 2009-06-12 | 258 | 258 | 250 | 250 | 27,000 | 1,250 |
| 2009-06-11 | 255 | 256 | 255 | 256 | 12,000 | 1,280 |
| 2009-06-10 | 254 | 255 | 252 | 252 | 17,000 | 1,260 |
| 2009-06-09 | 257 | 257 | 250 | 254 | 10,000 | 1,270 |
| 2009-06-08 | 254 | 260 | 250 | 258 | 28,000 | 1,290 |
| 2009-06-05 | 250 | 254 | 249 | 254 | 13,000 | 1,270 |
| 2009-06-04 | 249 | 257 | 249 | 257 | 5,000 | 1,285 |
| 2009-06-03 | 250 | 254 | 247 | 249 | 20,000 | 1,245 |
| 2009-06-02 | 248 | 256 | 241 | 256 | 25,000 | 1,280 |
| 2009-06-01 | 251 | 260 | 251 | 251 | 22,000 | 1,255 |
| 2009-05-29 | 253 | 253 | 247 | 248 | 16,000 | 1,240 |
| 2009-05-28 | 253 | 254 | 252 | 254 | 18,000 | 1,270 |
| 2009-05-27 | 245 | 257 | 243 | 249 | 38,000 | 1,245 |
| 2009-05-26 | 237 | 240 | 237 | 240 | 16,000 | 1,200 |
| 2009-05-25 | 230 | 236 | 228 | 236 | 15,000 | 1,180 |
| 2009-05-22 | 230 | 231 | 227 | 228 | 7,000 | 1,140 |
| 2009-05-21 | 225 | 236 | 225 | 228 | 16,000 | 1,140 |
| 2009-05-20 | 223 | 224 | 223 | 224 | 7,000 | 1,120 |
| 2009-05-19 | 221 | 221 | 219 | 219 | 11,000 | 1,095 |
| 2009-05-18 | 219 | 219 | 216 | 216 | 6,000 | 1,080 |
| 2009-05-15 | 222 | 222 | 219 | 219 | 18,000 | 1,095 |
| 2009-05-14 | 215 | 224 | 214 | 222 | 15,000 | 1,110 |
| 2009-05-13 | 211 | 215 | 210 | 215 | 7,000 | 1,075 |
| 2009-05-12 | 211 | 212 | 208 | 210 | 72,000 | 1,050 |
| 2009-05-11 | 208 | 212 | 208 | 212 | 7,000 | 1,060 |
| 2009-05-08 | 210 | 211 | 208 | 211 | 45,000 | 1,055 |
| 2009-05-07 | 212 | 212 | 208 | 208 | 39,000 | 1,040 |
| 2009-05-01 | 211 | 211 | 208 | 208 | 14,000 | 1,040 |
| 2009-04-30 | 213 | 215 | 209 | 209 | 47,000 | 1,045 |
| 2009-04-28 | 214 | 214 | 214 | 214 | 37,000 | 1,070 |
| 2009-04-27 | 215 | 215 | 208 | 208 | 100,000 | 1,040 |
| 2009-04-24 | 216 | 217 | 214 | 217 | 15,000 | 1,085 |
| 2009-04-23 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2009-04-22 | 213 | 215 | 213 | 214 | 17,000 | 1,070 |
| 2009-04-21 | 215 | 216 | 212 | 212 | 79,000 | 1,060 |
| 2009-04-20 | 218 | 218 | 215 | 215 | 52,000 | 1,075 |
| 2009-04-17 | 215 | 219 | 210 | 217 | 88,000 | 1,085 |
| 2009-04-16 | 215 | 215 | 214 | 214 | 15,000 | 1,070 |
| 2009-04-15 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2009-04-14 | 216 | 216 | 215 | 215 | 17,000 | 1,075 |
| 2009-04-13 | 215 | 215 | 214 | 215 | 30,000 | 1,075 |
| 2009-04-10 | 215 | 215 | 212 | 215 | 112,000 | 1,075 |
| 2009-04-09 | 215 | 222 | 212 | 212 | 39,000 | 1,060 |
| 2009-04-08 | 213 | 213 | 213 | 213 | 19,000 | 1,065 |
| 2009-04-07 | 215 | 215 | 212 | 212 | 31,000 | 1,060 |
| 2009-04-06 | 216 | 220 | 214 | 214 | 38,000 | 1,070 |
| 2009-04-03 | 217 | 217 | 214 | 215 | 58,000 | 1,075 |
| 2009-04-02 | 218 | 218 | 215 | 215 | 12,000 | 1,075 |
| 2009-04-01 | 215 | 219 | 215 | 215 | 31,000 | 1,075 |
| 2009-03-31 | 214 | 215 | 214 | 214 | 18,000 | 1,070 |
| 2009-03-30 | 218 | 218 | 214 | 215 | 94,000 | 1,075 |
| 2009-03-27 | 215 | 219 | 215 | 215 | 14,000 | 1,075 |
| 2009-03-26 | 216 | 216 | 214 | 214 | 13,000 | 1,070 |
| 2009-03-25 | 215 | 219 | 215 | 219 | 6,000 | 1,095 |
| 2009-03-24 | 219 | 219 | 211 | 215 | 32,000 | 1,075 |
| 2009-03-23 | 216 | 216 | 211 | 215 | 28,000 | 1,075 |
| 2009-03-19 | 215 | 220 | 215 | 215 | 5,000 | 1,075 |
| 2009-03-18 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 2009-03-17 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2009-03-16 | 216 | 216 | 211 | 211 | 4,000 | 1,055 |
| 2009-03-13 | 216 | 219 | 216 | 219 | 5,000 | 1,095 |
| 2009-03-12 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2009-03-11 | 220 | 220 | 216 | 216 | 2,000 | 1,080 |
| 2009-03-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-03-09 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2009-03-05 | 222 | 222 | 220 | 220 | 11,000 | 1,100 |
| 2009-03-04 | 227 | 227 | 216 | 220 | 13,000 | 1,100 |
| 2009-03-02 | 232 | 232 | 222 | 222 | 13,000 | 1,110 |
| 2009-02-27 | 226 | 227 | 221 | 222 | 6,000 | 1,110 |
| 2009-02-26 | 235 | 235 | 225 | 225 | 3,000 | 1,125 |
| 2009-02-24 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2009-02-23 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-02-20 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2009-02-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-02-17 | 220 | 220 | 215 | 215 | 6,000 | 1,075 |
| 2009-02-16 | 216 | 220 | 216 | 220 | 6,000 | 1,100 |
| 2009-02-13 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-02-12 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2009-02-10 | 231 | 231 | 229 | 229 | 5,000 | 1,145 |
| 2009-02-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-02-06 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-02-05 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2009-02-04 | 233 | 233 | 216 | 227 | 8,000 | 1,135 |
| 2009-02-03 | 260 | 260 | 247 | 247 | 7,000 | 1,235 |
| 2009-02-02 | 263 | 263 | 260 | 260 | 2,000 | 1,300 |
| 2009-01-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-01-29 | 273 | 273 | 268 | 268 | 6,000 | 1,340 |
| 2009-01-28 | 259 | 259 | 258 | 258 | 6,000 | 1,290 |
| 2009-01-27 | 255 | 259 | 255 | 259 | 3,000 | 1,295 |
| 2009-01-26 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2009-01-23 | 248 | 250 | 248 | 250 | 2,000 | 1,250 |
| 2009-01-22 | 248 | 250 | 248 | 248 | 3,000 | 1,240 |
| 2009-01-21 | 260 | 261 | 251 | 251 | 16,000 | 1,255 |
| 2009-01-20 | 282 | 282 | 272 | 272 | 3,000 | 1,360 |
| 2009-01-19 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2009-01-16 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2009-01-14 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2009-01-13 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2009-01-09 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-01-08 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-01-07 | 286 | 291 | 286 | 291 | 3,000 | 1,455 |
| 2009-01-06 | 306 | 309 | 286 | 286 | 8,000 | 1,430 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
