1897 金下建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303153233153155,0001,575
2011-12-293173193163165,0001,580
2011-12-2831531631531612,0001,580
2011-12-273343363333338,0001,665
2011-12-263373383343389,0001,690
2011-12-2233133733133116,0001,655
2011-12-2133433832033118,0001,655
2011-12-2033133833133814,0001,690
2011-12-193283383283318,0001,655
2011-12-1533433533033016,0001,650
2011-12-143323343323343,0001,670
2011-12-133303303303302,0001,650
2011-12-1233233632832810,0001,640
2011-12-093243323243322,0001,660
2011-12-073303303303302,0001,650
2011-12-063353353333333,0001,665
2011-12-053363363363363,0001,680
2011-12-023313313313311,0001,655
2011-12-013233313233313,0001,655
2011-11-3032532532532511,0001,625
2011-11-293243243243243,0001,620
2011-11-283243303243308,0001,650
2011-11-253233243233243,0001,620
2011-11-243223223183186,0001,590
2011-11-223243243243242,0001,620
2011-11-183253303183189,0001,590
2011-11-173253253253255,0001,625
2011-11-163293293293292,0001,645
2011-11-1533233333233212,0001,660
2011-11-143223223223221,0001,610
2011-11-113313333313336,0001,665
2011-11-093313313313311,0001,655
2011-11-083333333333331,0001,665
2011-11-073253253253251,0001,625
2011-11-043253253253251,0001,625
2011-11-023253253253253,0001,625
2011-11-013253253253253,0001,625
2011-10-313303303303302,0001,650
2011-10-283323323323324,0001,660
2011-10-273283303283302,0001,650
2011-10-243253253253251,0001,625
2011-10-213193193193192,0001,595
2011-10-203223223223224,0001,610
2011-10-193213213213212,0001,605
2011-10-1832232231631711,0001,585
2011-10-173223223223222,0001,610
2011-10-143233233233236,0001,615
2011-10-133243243243242,0001,620
2011-10-123243243243244,0001,620
2011-10-113253253253252,0001,625
2011-10-073333333303305,0001,650
2011-10-043283303283303,0001,650
2011-10-033333333203283,0001,640
2011-09-303353353353351,0001,675
2011-09-283273273273274,0001,635
2011-09-273203203203201,0001,600
2011-09-223203203203201,0001,600
2011-09-213223223203202,0001,600
2011-09-203183193183193,0001,595
2011-09-163143163143148,0001,570
2011-09-153193193153155,0001,575
2011-09-143193193193192,0001,595
2011-09-133203203123158,0001,575
2011-09-123203203203209,0001,600
2011-09-083203243203243,0001,620
2011-09-073203203203201,0001,600
2011-09-063273273073139,0001,565
2011-09-013363463363434,0001,715
2011-08-3032733632133615,0001,680
2011-08-293283283283284,0001,640
2011-08-263283283283281,0001,640
2011-08-253283283283282,0001,640
2011-08-243293293283284,0001,640
2011-08-2332532532232410,0001,620
2011-08-223293303293302,0001,650
2011-08-183303303303301,0001,650
2011-08-163273273273271,0001,635
2011-08-153253253253251,0001,625
2011-08-1232633032333010,0001,650
2011-08-103263263263261,0001,630
2011-08-093223223183223,0001,610
2011-08-083333333333334,0001,665
2011-08-053433453433437,0001,715
2011-08-033463463453452,0001,725
2011-07-293473473463463,0001,730
2011-07-283483483473475,0001,735
2011-07-273503503503501,0001,750
2011-07-263473503473502,0001,750
2011-07-253473473463473,0001,735
2011-07-223503503483483,0001,740
2011-07-213463503463503,0001,750
2011-07-203463503463504,0001,750
2011-07-193463473463465,0001,730
2011-07-153463463463462,0001,730
2011-07-1435035034734714,0001,735
2011-07-133533533503524,0001,760
2011-07-123643643593595,0001,795
2011-07-113593673593672,0001,835
2011-07-083533593533594,0001,795
2011-07-073533533533531,0001,765
2011-07-063533533533532,0001,765
2011-07-053553553553553,0001,775
2011-07-043553553553551,0001,775
2011-07-0135335335335321,0001,765
2011-06-3034834834834811,0001,740
2011-06-293463463463462,0001,730
2011-06-283483483483485,0001,740
2011-06-273503503503504,0001,750
2011-06-243493503493502,0001,750
2011-06-233483493483493,0001,745
2011-06-223483483483482,0001,740
2011-06-213483483483481,0001,740
2011-06-173493493483482,0001,740
2011-06-163483483483481,0001,740
2011-06-153483503483503,0001,750
2011-06-143503533463463,0001,730
2011-06-133503503503501,0001,750
2011-06-103553583553582,0001,790
2011-06-093553553553551,0001,775
2011-06-083553553553551,0001,775
2011-06-073553553553551,0001,775
2011-06-063553553553553,0001,775
2011-06-0336536534935510,0001,775
2011-06-023703703703701,0001,850
2011-06-013753753703757,0001,875
2011-05-303703703703704,0001,850
2011-05-263653653653651,0001,825
2011-05-243653653653651,0001,825
2011-05-233653653653651,0001,825
2011-05-203703743653724,0001,860
2011-05-193653653653652,0001,825
2011-05-183653653653652,0001,825
2011-05-173653673653672,0001,835
2011-05-133653653653651,0001,825
2011-05-123663663653652,0001,825
2011-05-113693693693691,0001,845
2011-05-093733733733732,0001,865
2011-05-0638038036737014,0001,850
2011-05-0238038537438418,0001,920
2011-04-2838738738038023,0001,900
2011-04-273713713713711,0001,855
2011-04-263713713703703,0001,850
2011-04-253663663663661,0001,830
2011-04-223743743743742,0001,870
2011-04-213723723723721,0001,860
2011-04-2037437437237210,0001,860
2011-04-193623743623744,0001,870
2011-04-183643783643784,0001,890
2011-04-143703703703701,0001,850
2011-04-133653653653651,0001,825
2011-04-113643643643641,0001,820
2011-04-083643683643682,0001,840
2011-04-063713733713725,0001,860
2011-04-0536537336537311,0001,865
2011-04-043743743733745,0001,870
2011-04-0137337737337317,0001,865
2011-03-313673673673671,0001,835
2011-03-303673673673671,0001,835
2011-03-2936637536037512,0001,875
2011-03-2836737436637413,0001,870
2011-03-2536437535537512,0001,875
2011-03-2435537835037816,0001,890
2011-03-233603603553554,0001,775
2011-03-223573573573571,0001,785
2011-03-183533553533555,0001,775
2011-03-1735535535535511,0001,775
2011-03-1633035533035514,0001,775
2011-03-1536336330630613,0001,530
2011-03-1436738935937937,0001,895
2011-03-1135535835535811,0001,790
2011-03-103533603533606,0001,800
2011-03-0934935034635013,0001,750
2011-03-0835035035035010,0001,750
2011-03-0734035234035019,0001,750
2011-03-0434234433933914,0001,695
2011-03-033453453453458,0001,725
2011-03-023453453453459,0001,725
2011-03-0134634634534521,0001,725
2011-02-283503503463465,0001,730
2011-02-2535035034834914,0001,745
2011-02-2435035034934910,0001,745
2011-02-233533533523529,0001,760
2011-02-223533533533538,0001,765
2011-02-2135435434935011,0001,750
2011-02-1834935734935719,0001,785
2011-02-1734635034634910,0001,745
2011-02-163453463453466,0001,730
2011-02-1534634934534515,0001,725
2011-02-1434134434134413,0001,720
2011-02-103473473403448,0001,720
2011-02-093483483483486,0001,740
2011-02-083483503483485,0001,740
2011-02-043433483433489,0001,740
2011-02-023443483443487,0001,740
2011-02-013403403403401,0001,700
2011-01-3133933933333611,0001,680
2011-01-2834334333933910,0001,695
2011-01-273423423423422,0001,710
2011-01-263403403373399,0001,695
2011-01-2533934333934311,0001,715
2011-01-243403443383448,0001,720
2011-01-2135335334034025,0001,700
2011-01-203563563553554,0001,775
2011-01-193583603583586,0001,790
2011-01-1835936735735717,0001,785
2011-01-173603643603642,0001,820
2011-01-143593633593609,0001,800
2011-01-1335635835535812,0001,790
2011-01-123553603553559,0001,775
2011-01-1134835534835512,0001,775
2011-01-073483513483515,0001,755
2011-01-0634936734835116,0001,755
2011-01-053493493493491,0001,745
2011-01-0434335134334914,0001,745

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