1897 金下建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 344 | 346 | 340 | 343 | 22,000 | 1,715 |
| 2010-12-29 | 355 | 355 | 345 | 346 | 27,000 | 1,730 |
| 2010-12-28 | 353 | 360 | 353 | 355 | 28,000 | 1,775 |
| 2010-12-27 | 384 | 384 | 370 | 383 | 51,000 | 1,915 |
| 2010-12-24 | 385 | 386 | 382 | 386 | 31,000 | 1,930 |
| 2010-12-22 | 385 | 388 | 385 | 386 | 36,000 | 1,930 |
| 2010-12-21 | 385 | 386 | 385 | 386 | 31,000 | 1,930 |
| 2010-12-20 | 384 | 388 | 384 | 385 | 30,000 | 1,925 |
| 2010-12-17 | 387 | 389 | 382 | 384 | 18,000 | 1,920 |
| 2010-12-16 | 390 | 390 | 387 | 387 | 13,000 | 1,935 |
| 2010-12-15 | 391 | 391 | 388 | 390 | 22,000 | 1,950 |
| 2010-12-14 | 396 | 396 | 394 | 394 | 17,000 | 1,970 |
| 2010-12-13 | 396 | 405 | 395 | 396 | 22,000 | 1,980 |
| 2010-12-10 | 395 | 395 | 395 | 395 | 11,000 | 1,975 |
| 2010-12-09 | 393 | 395 | 393 | 395 | 6,000 | 1,975 |
| 2010-12-08 | 393 | 394 | 393 | 393 | 11,000 | 1,965 |
| 2010-12-07 | 400 | 400 | 396 | 396 | 12,000 | 1,980 |
| 2010-12-06 | 403 | 405 | 393 | 400 | 17,000 | 2,000 |
| 2010-12-03 | 385 | 395 | 385 | 395 | 21,000 | 1,975 |
| 2010-12-02 | 382 | 388 | 382 | 383 | 13,000 | 1,915 |
| 2010-12-01 | 378 | 382 | 378 | 382 | 8,000 | 1,910 |
| 2010-11-30 | 368 | 377 | 368 | 377 | 14,000 | 1,885 |
| 2010-11-29 | 369 | 375 | 366 | 366 | 28,000 | 1,830 |
| 2010-11-26 | 363 | 366 | 363 | 366 | 8,000 | 1,830 |
| 2010-11-25 | 364 | 370 | 357 | 362 | 14,000 | 1,810 |
| 2010-11-24 | 356 | 361 | 350 | 361 | 12,000 | 1,805 |
| 2010-11-22 | 358 | 360 | 358 | 358 | 7,000 | 1,790 |
| 2010-11-19 | 354 | 354 | 354 | 354 | 4,000 | 1,770 |
| 2010-11-18 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-11-17 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
| 2010-11-16 | 356 | 356 | 356 | 356 | 9,000 | 1,780 |
| 2010-11-15 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
| 2010-11-12 | 356 | 360 | 356 | 356 | 11,000 | 1,780 |
| 2010-11-11 | 363 | 363 | 351 | 355 | 23,000 | 1,775 |
| 2010-11-10 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 2010-11-08 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2010-11-05 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2010-11-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2010-11-02 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2010-11-01 | 344 | 344 | 340 | 340 | 6,000 | 1,700 |
| 2010-10-29 | 348 | 348 | 344 | 344 | 9,000 | 1,720 |
| 2010-10-28 | 355 | 355 | 349 | 349 | 10,000 | 1,745 |
| 2010-10-27 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2010-10-26 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2010-10-25 | 341 | 344 | 341 | 344 | 6,000 | 1,720 |
| 2010-10-22 | 346 | 346 | 346 | 346 | 6,000 | 1,730 |
| 2010-10-21 | 348 | 348 | 346 | 346 | 13,000 | 1,730 |
| 2010-10-20 | 353 | 353 | 348 | 348 | 2,000 | 1,740 |
| 2010-10-19 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2010-10-18 | 347 | 347 | 345 | 345 | 9,000 | 1,725 |
| 2010-10-15 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 2010-10-14 | 346 | 346 | 342 | 345 | 16,000 | 1,725 |
| 2010-10-13 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 2010-10-12 | 344 | 344 | 338 | 338 | 12,000 | 1,690 |
| 2010-10-07 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2010-10-06 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2010-10-05 | 343 | 344 | 343 | 343 | 7,000 | 1,715 |
| 2010-10-04 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 2010-10-01 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2010-09-30 | 345 | 345 | 343 | 343 | 6,000 | 1,715 |
| 2010-09-28 | 356 | 356 | 349 | 349 | 6,000 | 1,745 |
| 2010-09-27 | 355 | 355 | 350 | 350 | 3,000 | 1,750 |
| 2010-09-24 | 345 | 345 | 344 | 344 | 11,000 | 1,720 |
| 2010-09-22 | 366 | 366 | 351 | 351 | 6,000 | 1,755 |
| 2010-09-21 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2010-09-17 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2010-09-16 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2010-09-15 | 345 | 345 | 344 | 344 | 3,000 | 1,720 |
| 2010-09-14 | 338 | 338 | 338 | 338 | 9,000 | 1,690 |
| 2010-09-13 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 2010-09-10 | 339 | 339 | 339 | 339 | 5,000 | 1,695 |
| 2010-09-09 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 2010-09-08 | 333 | 339 | 333 | 339 | 9,000 | 1,695 |
| 2010-09-07 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2010-09-06 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2010-09-03 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2010-09-02 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2010-08-31 | 338 | 338 | 333 | 333 | 4,000 | 1,665 |
| 2010-08-30 | 335 | 340 | 335 | 340 | 7,000 | 1,700 |
| 2010-08-27 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 2010-08-26 | 337 | 337 | 330 | 331 | 7,000 | 1,655 |
| 2010-08-24 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2010-08-23 | 337 | 338 | 337 | 338 | 4,000 | 1,690 |
| 2010-08-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2010-08-19 | 340 | 340 | 336 | 336 | 14,000 | 1,680 |
| 2010-08-18 | 340 | 340 | 335 | 335 | 7,000 | 1,675 |
| 2010-08-17 | 336 | 336 | 333 | 333 | 3,000 | 1,665 |
| 2010-08-16 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2010-08-10 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2010-08-09 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-08-06 | 335 | 336 | 335 | 336 | 3,000 | 1,680 |
| 2010-08-05 | 335 | 335 | 332 | 332 | 4,000 | 1,660 |
| 2010-08-04 | 345 | 345 | 335 | 335 | 8,000 | 1,675 |
| 2010-08-03 | 347 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2010-07-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2010-07-29 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2010-07-28 | 350 | 350 | 347 | 347 | 5,000 | 1,735 |
| 2010-07-27 | 349 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2010-07-26 | 340 | 348 | 340 | 348 | 3,000 | 1,740 |
| 2010-07-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2010-07-22 | 328 | 328 | 324 | 324 | 2,000 | 1,620 |
| 2010-07-21 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2010-07-20 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2010-07-16 | 333 | 334 | 330 | 330 | 3,000 | 1,650 |
| 2010-07-15 | 329 | 337 | 329 | 337 | 4,000 | 1,685 |
| 2010-07-13 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2010-07-12 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2010-07-09 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2010-07-08 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-07-07 | 326 | 328 | 326 | 328 | 3,000 | 1,640 |
| 2010-07-06 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2010-07-05 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2010-06-28 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2010-06-25 | 345 | 349 | 345 | 349 | 2,000 | 1,745 |
| 2010-06-23 | 340 | 352 | 340 | 345 | 3,000 | 1,725 |
| 2010-06-22 | 354 | 354 | 348 | 348 | 3,000 | 1,740 |
| 2010-06-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-06-18 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 2010-06-17 | 346 | 346 | 339 | 339 | 7,000 | 1,695 |
| 2010-06-16 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2010-06-11 | 348 | 358 | 348 | 358 | 4,000 | 1,790 |
| 2010-06-09 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2010-06-08 | 358 | 358 | 358 | 358 | 14,000 | 1,790 |
| 2010-06-07 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2010-06-03 | 363 | 368 | 363 | 368 | 3,000 | 1,840 |
| 2010-06-02 | 338 | 351 | 338 | 351 | 2,000 | 1,755 |
| 2010-05-31 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 2010-05-28 | 323 | 338 | 323 | 338 | 9,000 | 1,690 |
| 2010-05-27 | 325 | 325 | 323 | 323 | 4,000 | 1,615 |
| 2010-05-26 | 320 | 325 | 320 | 325 | 7,000 | 1,625 |
| 2010-05-25 | 331 | 331 | 320 | 320 | 21,000 | 1,600 |
| 2010-05-24 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2010-05-21 | 323 | 327 | 323 | 327 | 6,000 | 1,635 |
| 2010-05-20 | 344 | 350 | 337 | 337 | 3,000 | 1,685 |
| 2010-05-19 | 343 | 344 | 343 | 344 | 5,000 | 1,720 |
| 2010-05-18 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2010-05-17 | 355 | 355 | 351 | 351 | 5,000 | 1,755 |
| 2010-05-14 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2010-05-12 | 368 | 368 | 365 | 365 | 3,000 | 1,825 |
| 2010-05-11 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2010-05-10 | 352 | 368 | 352 | 368 | 3,000 | 1,840 |
| 2010-05-07 | 370 | 370 | 364 | 368 | 6,000 | 1,840 |
| 2010-05-06 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2010-04-30 | 385 | 398 | 385 | 390 | 21,000 | 1,950 |
| 2010-04-28 | 385 | 385 | 377 | 383 | 40,000 | 1,915 |
| 2010-04-27 | 371 | 371 | 361 | 369 | 8,000 | 1,845 |
| 2010-04-26 | 374 | 377 | 371 | 371 | 9,000 | 1,855 |
| 2010-04-23 | 346 | 350 | 346 | 350 | 7,000 | 1,750 |
| 2010-04-22 | 347 | 347 | 340 | 340 | 10,000 | 1,700 |
| 2010-04-21 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2010-04-20 | 364 | 364 | 352 | 352 | 8,000 | 1,760 |
| 2010-04-19 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 2010-04-16 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-04-15 | 354 | 360 | 354 | 360 | 16,000 | 1,800 |
| 2010-04-14 | 351 | 359 | 351 | 354 | 6,000 | 1,770 |
| 2010-04-13 | 345 | 350 | 331 | 350 | 16,000 | 1,750 |
| 2010-04-12 | 334 | 366 | 334 | 347 | 17,000 | 1,735 |
| 2010-04-09 | 330 | 332 | 330 | 330 | 10,000 | 1,650 |
| 2010-04-08 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2010-04-07 | 335 | 337 | 335 | 337 | 5,000 | 1,685 |
| 2010-04-06 | 333 | 335 | 333 | 335 | 5,000 | 1,675 |
| 2010-04-05 | 330 | 335 | 330 | 335 | 6,000 | 1,675 |
| 2010-04-02 | 331 | 334 | 328 | 334 | 6,000 | 1,670 |
| 2010-04-01 | 323 | 328 | 323 | 328 | 7,000 | 1,640 |
| 2010-03-31 | 326 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2010-03-30 | 330 | 338 | 320 | 333 | 32,000 | 1,665 |
| 2010-03-29 | 332 | 338 | 329 | 338 | 15,000 | 1,690 |
| 2010-03-26 | 325 | 331 | 325 | 331 | 11,000 | 1,655 |
| 2010-03-25 | 325 | 327 | 325 | 327 | 2,000 | 1,635 |
| 2010-03-24 | 324 | 325 | 324 | 325 | 7,000 | 1,625 |
| 2010-03-23 | 330 | 330 | 321 | 330 | 7,000 | 1,650 |
| 2010-03-19 | 325 | 330 | 325 | 330 | 12,000 | 1,650 |
| 2010-03-18 | 326 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2010-03-17 | 325 | 325 | 324 | 325 | 9,000 | 1,625 |
| 2010-03-16 | 326 | 326 | 322 | 325 | 23,000 | 1,625 |
| 2010-03-15 | 313 | 326 | 313 | 326 | 9,000 | 1,630 |
| 2010-03-12 | 308 | 329 | 308 | 329 | 24,000 | 1,645 |
| 2010-03-11 | 308 | 308 | 308 | 308 | 12,000 | 1,540 |
| 2010-03-10 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2010-03-09 | 308 | 308 | 308 | 308 | 4,000 | 1,540 |
| 2010-03-08 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2010-03-05 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2010-03-04 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2010-03-03 | 307 | 307 | 307 | 307 | 7,000 | 1,535 |
| 2010-03-02 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 2010-03-01 | 310 | 310 | 306 | 306 | 13,000 | 1,530 |
| 2010-02-25 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2010-02-24 | 304 | 304 | 297 | 297 | 4,000 | 1,485 |
| 2010-02-23 | 303 | 304 | 303 | 304 | 9,000 | 1,520 |
| 2010-02-22 | 300 | 305 | 300 | 305 | 13,000 | 1,525 |
| 2010-02-19 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2010-02-18 | 302 | 305 | 300 | 300 | 13,000 | 1,500 |
| 2010-02-17 | 306 | 306 | 300 | 305 | 15,000 | 1,525 |
| 2010-02-16 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2010-02-15 | 300 | 305 | 300 | 305 | 12,000 | 1,525 |
| 2010-02-12 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2010-02-10 | 300 | 300 | 299 | 300 | 12,000 | 1,500 |
| 2010-02-09 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2010-02-08 | 299 | 300 | 286 | 290 | 20,000 | 1,450 |
| 2010-02-05 | 289 | 295 | 289 | 291 | 11,000 | 1,455 |
| 2010-02-04 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2010-02-03 | 286 | 286 | 283 | 283 | 8,000 | 1,415 |
| 2010-02-02 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2010-02-01 | 289 | 289 | 285 | 285 | 7,000 | 1,425 |
| 2010-01-29 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2010-01-28 | 293 | 295 | 290 | 291 | 11,000 | 1,455 |
| 2010-01-27 | 296 | 296 | 293 | 294 | 4,000 | 1,470 |
| 2010-01-26 | 295 | 296 | 294 | 295 | 8,000 | 1,475 |
| 2010-01-25 | 285 | 293 | 285 | 293 | 3,000 | 1,465 |
| 2010-01-22 | 294 | 294 | 290 | 290 | 5,000 | 1,450 |
| 2010-01-21 | 292 | 292 | 291 | 291 | 5,000 | 1,455 |
| 2010-01-20 | 294 | 294 | 292 | 293 | 4,000 | 1,465 |
| 2010-01-19 | 294 | 294 | 291 | 291 | 4,000 | 1,455 |
| 2010-01-18 | 288 | 293 | 288 | 293 | 3,000 | 1,465 |
| 2010-01-15 | 291 | 295 | 291 | 295 | 3,000 | 1,475 |
| 2010-01-14 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2010-01-13 | 290 | 290 | 282 | 285 | 4,000 | 1,425 |
| 2010-01-12 | 290 | 290 | 288 | 290 | 12,000 | 1,450 |
| 2010-01-08 | 292 | 294 | 290 | 290 | 23,000 | 1,450 |
| 2010-01-07 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
| 2010-01-06 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2010-01-05 | 292 | 292 | 279 | 292 | 54,000 | 1,460 |
| 2010-01-04 | 300 | 300 | 292 | 292 | 18,000 | 1,460 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株