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 |
---|---|---|---|---|---|---|
2011-12-30 | 315 | 323 | 315 | 315 | 5,000 | 1,575 |
2011-12-29 | 317 | 319 | 316 | 316 | 5,000 | 1,580 |
2011-12-28 | 315 | 316 | 315 | 316 | 12,000 | 1,580 |
2011-12-27 | 334 | 336 | 333 | 333 | 8,000 | 1,665 |
2011-12-26 | 337 | 338 | 334 | 338 | 9,000 | 1,690 |
2011-12-22 | 331 | 337 | 331 | 331 | 16,000 | 1,655 |
2011-12-21 | 334 | 338 | 320 | 331 | 18,000 | 1,655 |
2011-12-20 | 331 | 338 | 331 | 338 | 14,000 | 1,690 |
2011-12-19 | 328 | 338 | 328 | 331 | 8,000 | 1,655 |
2011-12-15 | 334 | 335 | 330 | 330 | 16,000 | 1,650 |
2011-12-14 | 332 | 334 | 332 | 334 | 3,000 | 1,670 |
2011-12-13 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
2011-12-12 | 332 | 336 | 328 | 328 | 10,000 | 1,640 |
2011-12-09 | 324 | 332 | 324 | 332 | 2,000 | 1,660 |
2011-12-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
2011-12-06 | 335 | 335 | 333 | 333 | 3,000 | 1,665 |
2011-12-05 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
2011-12-02 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
2011-12-01 | 323 | 331 | 323 | 331 | 3,000 | 1,655 |
2011-11-30 | 325 | 325 | 325 | 325 | 11,000 | 1,625 |
2011-11-29 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
2011-11-28 | 324 | 330 | 324 | 330 | 8,000 | 1,650 |
2011-11-25 | 323 | 324 | 323 | 324 | 3,000 | 1,620 |
2011-11-24 | 322 | 322 | 318 | 318 | 6,000 | 1,590 |
2011-11-22 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
2011-11-18 | 325 | 330 | 318 | 318 | 9,000 | 1,590 |
2011-11-17 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
2011-11-16 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
2011-11-15 | 332 | 333 | 332 | 332 | 12,000 | 1,660 |
2011-11-14 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
2011-11-11 | 331 | 333 | 331 | 333 | 6,000 | 1,665 |
2011-11-09 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
2011-11-08 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
2011-11-07 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2011-11-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2011-11-02 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
2011-11-01 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
2011-10-31 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
2011-10-28 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
2011-10-27 | 328 | 330 | 328 | 330 | 2,000 | 1,650 |
2011-10-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2011-10-21 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
2011-10-20 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
2011-10-19 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
2011-10-18 | 322 | 322 | 316 | 317 | 11,000 | 1,585 |
2011-10-17 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
2011-10-14 | 323 | 323 | 323 | 323 | 6,000 | 1,615 |
2011-10-13 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
2011-10-12 | 324 | 324 | 324 | 324 | 4,000 | 1,620 |
2011-10-11 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
2011-10-07 | 333 | 333 | 330 | 330 | 5,000 | 1,650 |
2011-10-04 | 328 | 330 | 328 | 330 | 3,000 | 1,650 |
2011-10-03 | 333 | 333 | 320 | 328 | 3,000 | 1,640 |
2011-09-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2011-09-28 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
2011-09-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
2011-09-22 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
2011-09-21 | 322 | 322 | 320 | 320 | 2,000 | 1,600 |
2011-09-20 | 318 | 319 | 318 | 319 | 3,000 | 1,595 |
2011-09-16 | 314 | 316 | 314 | 314 | 8,000 | 1,570 |
2011-09-15 | 319 | 319 | 315 | 315 | 5,000 | 1,575 |
2011-09-14 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
2011-09-13 | 320 | 320 | 312 | 315 | 8,000 | 1,575 |
2011-09-12 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
2011-09-08 | 320 | 324 | 320 | 324 | 3,000 | 1,620 |
2011-09-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
2011-09-06 | 327 | 327 | 307 | 313 | 9,000 | 1,565 |
2011-09-01 | 336 | 346 | 336 | 343 | 4,000 | 1,715 |
2011-08-30 | 327 | 336 | 321 | 336 | 15,000 | 1,680 |
2011-08-29 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
2011-08-26 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
2011-08-25 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
2011-08-24 | 329 | 329 | 328 | 328 | 4,000 | 1,640 |
2011-08-23 | 325 | 325 | 322 | 324 | 10,000 | 1,620 |
2011-08-22 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
2011-08-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
2011-08-16 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
2011-08-15 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2011-08-12 | 326 | 330 | 323 | 330 | 10,000 | 1,650 |
2011-08-10 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
2011-08-09 | 322 | 322 | 318 | 322 | 3,000 | 1,610 |
2011-08-08 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
2011-08-05 | 343 | 345 | 343 | 343 | 7,000 | 1,715 |
2011-08-03 | 346 | 346 | 345 | 345 | 2,000 | 1,725 |
2011-07-29 | 347 | 347 | 346 | 346 | 3,000 | 1,730 |
2011-07-28 | 348 | 348 | 347 | 347 | 5,000 | 1,735 |
2011-07-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2011-07-26 | 347 | 350 | 347 | 350 | 2,000 | 1,750 |
2011-07-25 | 347 | 347 | 346 | 347 | 3,000 | 1,735 |
2011-07-22 | 350 | 350 | 348 | 348 | 3,000 | 1,740 |
2011-07-21 | 346 | 350 | 346 | 350 | 3,000 | 1,750 |
2011-07-20 | 346 | 350 | 346 | 350 | 4,000 | 1,750 |
2011-07-19 | 346 | 347 | 346 | 346 | 5,000 | 1,730 |
2011-07-15 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
2011-07-14 | 350 | 350 | 347 | 347 | 14,000 | 1,735 |
2011-07-13 | 353 | 353 | 350 | 352 | 4,000 | 1,760 |
2011-07-12 | 364 | 364 | 359 | 359 | 5,000 | 1,795 |
2011-07-11 | 359 | 367 | 359 | 367 | 2,000 | 1,835 |
2011-07-08 | 353 | 359 | 353 | 359 | 4,000 | 1,795 |
2011-07-07 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
2011-07-06 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
2011-07-05 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
2011-07-04 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
2011-07-01 | 353 | 353 | 353 | 353 | 21,000 | 1,765 |
2011-06-30 | 348 | 348 | 348 | 348 | 11,000 | 1,740 |
2011-06-29 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
2011-06-28 | 348 | 348 | 348 | 348 | 5,000 | 1,740 |
2011-06-27 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
2011-06-24 | 349 | 350 | 349 | 350 | 2,000 | 1,750 |
2011-06-23 | 348 | 349 | 348 | 349 | 3,000 | 1,745 |
2011-06-22 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
2011-06-21 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
2011-06-17 | 349 | 349 | 348 | 348 | 2,000 | 1,740 |
2011-06-16 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
2011-06-15 | 348 | 350 | 348 | 350 | 3,000 | 1,750 |
2011-06-14 | 350 | 353 | 346 | 346 | 3,000 | 1,730 |
2011-06-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2011-06-10 | 355 | 358 | 355 | 358 | 2,000 | 1,790 |
2011-06-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
2011-06-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
2011-06-07 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
2011-06-06 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
2011-06-03 | 365 | 365 | 349 | 355 | 10,000 | 1,775 |
2011-06-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
2011-06-01 | 375 | 375 | 370 | 375 | 7,000 | 1,875 |
2011-05-30 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
2011-05-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
2011-05-24 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
2011-05-23 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
2011-05-20 | 370 | 374 | 365 | 372 | 4,000 | 1,860 |
2011-05-19 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
2011-05-18 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
2011-05-17 | 365 | 367 | 365 | 367 | 2,000 | 1,835 |
2011-05-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
2011-05-12 | 366 | 366 | 365 | 365 | 2,000 | 1,825 |
2011-05-11 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
2011-05-09 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
2011-05-06 | 380 | 380 | 367 | 370 | 14,000 | 1,850 |
2011-05-02 | 380 | 385 | 374 | 384 | 18,000 | 1,920 |
2011-04-28 | 387 | 387 | 380 | 380 | 23,000 | 1,900 |
2011-04-27 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
2011-04-26 | 371 | 371 | 370 | 370 | 3,000 | 1,850 |
2011-04-25 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
2011-04-22 | 374 | 374 | 374 | 374 | 2,000 | 1,870 |
2011-04-21 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
2011-04-20 | 374 | 374 | 372 | 372 | 10,000 | 1,860 |
2011-04-19 | 362 | 374 | 362 | 374 | 4,000 | 1,870 |
2011-04-18 | 364 | 378 | 364 | 378 | 4,000 | 1,890 |
2011-04-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
2011-04-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
2011-04-11 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
2011-04-08 | 364 | 368 | 364 | 368 | 2,000 | 1,840 |
2011-04-06 | 371 | 373 | 371 | 372 | 5,000 | 1,860 |
2011-04-05 | 365 | 373 | 365 | 373 | 11,000 | 1,865 |
2011-04-04 | 374 | 374 | 373 | 374 | 5,000 | 1,870 |
2011-04-01 | 373 | 377 | 373 | 373 | 17,000 | 1,865 |
2011-03-31 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
2011-03-30 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
2011-03-29 | 366 | 375 | 360 | 375 | 12,000 | 1,875 |
2011-03-28 | 367 | 374 | 366 | 374 | 13,000 | 1,870 |
2011-03-25 | 364 | 375 | 355 | 375 | 12,000 | 1,875 |
2011-03-24 | 355 | 378 | 350 | 378 | 16,000 | 1,890 |
2011-03-23 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
2011-03-22 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
2011-03-18 | 353 | 355 | 353 | 355 | 5,000 | 1,775 |
2011-03-17 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
2011-03-16 | 330 | 355 | 330 | 355 | 14,000 | 1,775 |
2011-03-15 | 363 | 363 | 306 | 306 | 13,000 | 1,530 |
2011-03-14 | 367 | 389 | 359 | 379 | 37,000 | 1,895 |
2011-03-11 | 355 | 358 | 355 | 358 | 11,000 | 1,790 |
2011-03-10 | 353 | 360 | 353 | 360 | 6,000 | 1,800 |
2011-03-09 | 349 | 350 | 346 | 350 | 13,000 | 1,750 |
2011-03-08 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
2011-03-07 | 340 | 352 | 340 | 350 | 19,000 | 1,750 |
2011-03-04 | 342 | 344 | 339 | 339 | 14,000 | 1,695 |
2011-03-03 | 345 | 345 | 345 | 345 | 8,000 | 1,725 |
2011-03-02 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
2011-03-01 | 346 | 346 | 345 | 345 | 21,000 | 1,725 |
2011-02-28 | 350 | 350 | 346 | 346 | 5,000 | 1,730 |
2011-02-25 | 350 | 350 | 348 | 349 | 14,000 | 1,745 |
2011-02-24 | 350 | 350 | 349 | 349 | 10,000 | 1,745 |
2011-02-23 | 353 | 353 | 352 | 352 | 9,000 | 1,760 |
2011-02-22 | 353 | 353 | 353 | 353 | 8,000 | 1,765 |
2011-02-21 | 354 | 354 | 349 | 350 | 11,000 | 1,750 |
2011-02-18 | 349 | 357 | 349 | 357 | 19,000 | 1,785 |
2011-02-17 | 346 | 350 | 346 | 349 | 10,000 | 1,745 |
2011-02-16 | 345 | 346 | 345 | 346 | 6,000 | 1,730 |
2011-02-15 | 346 | 349 | 345 | 345 | 15,000 | 1,725 |
2011-02-14 | 341 | 344 | 341 | 344 | 13,000 | 1,720 |
2011-02-10 | 347 | 347 | 340 | 344 | 8,000 | 1,720 |
2011-02-09 | 348 | 348 | 348 | 348 | 6,000 | 1,740 |
2011-02-08 | 348 | 350 | 348 | 348 | 5,000 | 1,740 |
2011-02-04 | 343 | 348 | 343 | 348 | 9,000 | 1,740 |
2011-02-02 | 344 | 348 | 344 | 348 | 7,000 | 1,740 |
2011-02-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2011-01-31 | 339 | 339 | 333 | 336 | 11,000 | 1,680 |
2011-01-28 | 343 | 343 | 339 | 339 | 10,000 | 1,695 |
2011-01-27 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
2011-01-26 | 340 | 340 | 337 | 339 | 9,000 | 1,695 |
2011-01-25 | 339 | 343 | 339 | 343 | 11,000 | 1,715 |
2011-01-24 | 340 | 344 | 338 | 344 | 8,000 | 1,720 |
2011-01-21 | 353 | 353 | 340 | 340 | 25,000 | 1,700 |
2011-01-20 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
2011-01-19 | 358 | 360 | 358 | 358 | 6,000 | 1,790 |
2011-01-18 | 359 | 367 | 357 | 357 | 17,000 | 1,785 |
2011-01-17 | 360 | 364 | 360 | 364 | 2,000 | 1,820 |
2011-01-14 | 359 | 363 | 359 | 360 | 9,000 | 1,800 |
2011-01-13 | 356 | 358 | 355 | 358 | 12,000 | 1,790 |
2011-01-12 | 355 | 360 | 355 | 355 | 9,000 | 1,775 |
2011-01-11 | 348 | 355 | 348 | 355 | 12,000 | 1,775 |
2011-01-07 | 348 | 351 | 348 | 351 | 5,000 | 1,755 |
2011-01-06 | 349 | 367 | 348 | 351 | 16,000 | 1,755 |
2011-01-05 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
2011-01-04 | 343 | 351 | 343 | 349 | 14,000 | 1,745 |
分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株