1897 金下建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	349	350	345	347	12,000	1,735
2012-12-27	343	360	343	350	62,000	1,750
2012-12-26	339	355	339	350	64,000	1,750
2012-12-25	358	369	357	369	89,000	1,845
2012-12-21	353	360	353	356	26,000	1,780
2012-12-20	350	353	350	350	35,000	1,750
2012-12-19	342	351	342	347	21,000	1,735
2012-12-18	341	344	339	343	31,000	1,715
2012-12-17	340	342	337	339	31,000	1,695
2012-12-14	338	338	338	338	10,000	1,690
2012-12-13	335	338	335	335	5,000	1,675
2012-12-12	336	338	335	335	8,000	1,675
2012-12-11	338	338	335	335	11,000	1,675
2012-12-10	335	335	333	335	5,000	1,675
2012-12-07	333	336	333	336	2,000	1,680
2012-12-05	334	338	330	338	10,000	1,690
2012-12-03	334	335	330	333	5,000	1,665
2012-11-30	331	335	331	335	11,000	1,675
2012-11-29	330	330	330	330	2,000	1,650
2012-11-28	328	330	328	330	4,000	1,650
2012-11-27	327	327	327	327	2,000	1,635
2012-11-26	326	332	326	328	6,000	1,640
2012-11-22	324	324	319	324	9,000	1,620
2012-11-21	324	324	324	324	1,000	1,620
2012-11-20	326	326	326	326	2,000	1,630
2012-11-19	325	326	325	326	6,000	1,630
2012-11-16	326	326	326	326	3,000	1,630
2012-11-15	326	326	326	326	1,000	1,630
2012-11-13	323	323	319	323	8,000	1,615
2012-11-12	323	323	323	323	1,000	1,615
2012-11-09	323	323	322	322	5,000	1,610
2012-11-08	326	330	323	323	9,000	1,615
2012-11-07	327	328	327	328	5,000	1,640
2012-11-06	328	328	327	327	3,000	1,635
2012-11-05	326	327	326	327	2,000	1,635
2012-11-02	324	324	324	324	6,000	1,620
2012-10-31	327	327	327	327	2,000	1,635
2012-10-30	327	327	327	327	1,000	1,635
2012-10-29	324	334	324	334	11,000	1,670
2012-10-26	324	324	324	324	3,000	1,620
2012-10-25	320	320	320	320	1,000	1,600
2012-10-24	318	318	318	318	1,000	1,590
2012-10-23	322	322	318	318	4,000	1,590
2012-10-22	323	323	322	322	2,000	1,610
2012-10-19	322	322	320	320	4,000	1,600
2012-10-15	318	318	318	318	1,000	1,590
2012-10-12	318	322	317	322	4,000	1,610
2012-10-10	318	318	318	318	1,000	1,590
2012-10-09	320	320	319	319	2,000	1,595
2012-10-05	320	322	320	322	4,000	1,610
2012-10-04	320	320	320	320	1,000	1,600
2012-10-03	321	321	318	320	16,000	1,600
2012-09-28	322	322	320	320	7,000	1,600
2012-09-27	319	320	319	320	7,000	1,600
2012-09-26	320	323	320	323	3,000	1,615
2012-09-25	321	321	321	321	11,000	1,605
2012-09-21	320	320	320	320	1,000	1,600
2012-09-20	322	322	322	322	2,000	1,610
2012-09-18	320	320	320	320	1,000	1,600
2012-09-14	323	323	318	319	7,000	1,595
2012-09-13	323	323	323	323	1,000	1,615
2012-09-12	321	321	320	320	2,000	1,600
2012-09-10	320	320	320	320	1,000	1,600
2012-09-07	321	321	321	321	1,000	1,605
2012-09-06	320	320	320	320	5,000	1,600
2012-09-05	320	320	320	320	3,000	1,600
2012-09-04	320	320	320	320	1,000	1,600
2012-09-03	320	320	320	320	4,000	1,600
2012-08-31	321	321	321	321	1,000	1,605
2012-08-30	321	321	321	321	1,000	1,605
2012-08-29	322	322	322	322	1,000	1,610
2012-08-28	324	324	324	324	4,000	1,620
2012-08-27	320	321	320	321	2,000	1,605
2012-08-24	322	322	320	320	4,000	1,600
2012-08-23	321	321	320	320	3,000	1,600
2012-08-22	322	322	321	321	4,000	1,605
2012-08-21	324	324	324	324	2,000	1,620
2012-08-17	324	324	324	324	5,000	1,620
2012-08-16	323	323	323	323	1,000	1,615
2012-08-13	325	325	320	320	3,000	1,600
2012-08-09	318	318	318	318	1,000	1,590
2012-08-08	320	324	320	324	3,000	1,620
2012-08-07	323	323	320	320	5,000	1,600
2012-08-06	324	324	324	324	1,000	1,620
2012-08-03	322	322	321	321	4,000	1,605
2012-07-31	325	325	325	325	1,000	1,625
2012-07-30	326	326	325	325	5,000	1,625
2012-07-27	324	324	324	324	1,000	1,620
2012-07-26	323	323	323	323	1,000	1,615
2012-07-25	318	319	318	319	2,000	1,595
2012-07-24	320	320	320	320	6,000	1,600
2012-07-23	320	320	320	320	1,000	1,600
2012-07-20	323	323	323	323	4,000	1,615
2012-07-19	329	329	321	321	14,000	1,605
2012-07-18	324	324	322	322	4,000	1,610
2012-07-17	318	324	318	324	9,000	1,620
2012-07-13	323	323	323	323	1,000	1,615
2012-07-12	325	325	321	321	9,000	1,605
2012-07-10	328	328	325	325	5,000	1,625
2012-07-09	327	327	327	327	1,000	1,635
2012-07-06	327	330	327	329	4,000	1,645
2012-07-05	323	323	322	322	2,000	1,610
2012-07-04	325	325	325	325	2,000	1,625
2012-07-02	323	323	323	323	2,000	1,615
2012-06-28	323	323	323	323	4,000	1,615
2012-06-27	320	320	320	320	2,000	1,600
2012-06-26	320	320	320	320	1,000	1,600
2012-06-25	320	320	320	320	1,000	1,600
2012-06-22	317	318	317	318	2,000	1,590
2012-06-21	320	320	320	320	1,000	1,600
2012-06-20	323	323	323	323	1,000	1,615
2012-06-19	315	321	315	321	7,000	1,605
2012-06-13	320	320	320	320	1,000	1,600
2012-06-11	320	320	320	320	1,000	1,600
2012-06-06	317	317	315	315	3,000	1,575
2012-06-05	319	319	319	319	1,000	1,595
2012-06-04	314	314	314	314	3,000	1,570
2012-05-31	315	315	315	315	8,000	1,575
2012-05-28	320	320	320	320	4,000	1,600
2012-05-25	317	317	317	317	1,000	1,585
2012-05-24	315	315	315	315	10,000	1,575
2012-05-23	317	317	315	315	4,000	1,575
2012-05-22	318	318	318	318	2,000	1,590
2012-05-21	315	315	315	315	3,000	1,575
2012-05-18	315	318	315	315	10,000	1,575
2012-05-17	316	319	316	319	5,000	1,595
2012-05-16	319	319	316	316	7,000	1,580
2012-05-15	316	319	315	319	5,000	1,595
2012-05-14	316	316	314	314	10,000	1,570
2012-05-11	322	322	317	320	17,000	1,600
2012-05-10	322	322	322	322	1,000	1,610
2012-05-09	324	324	323	323	8,000	1,615
2012-05-07	325	329	325	325	5,000	1,625
2012-05-02	326	326	326	326	1,000	1,630
2012-05-01	336	336	328	329	30,000	1,645
2012-04-27	329	331	328	328	12,000	1,640
2012-04-26	333	335	332	335	3,000	1,675
2012-04-25	330	331	330	331	3,000	1,655
2012-04-23	326	326	326	326	1,000	1,630
2012-04-20	329	329	326	326	5,000	1,630
2012-04-19	329	329	326	326	7,000	1,630
2012-04-18	327	327	327	327	2,000	1,635
2012-04-17	328	328	328	328	2,000	1,640
2012-04-16	330	330	325	325	27,000	1,625
2012-04-12	329	329	328	328	2,000	1,640
2012-04-11	328	328	328	328	3,000	1,640
2012-04-10	331	331	331	331	6,000	1,655
2012-04-09	331	331	331	331	1,000	1,655
2012-04-06	329	331	327	331	5,000	1,655
2012-04-05	329	329	329	329	1,000	1,645
2012-04-04	331	336	330	336	6,000	1,680
2012-04-03	333	334	333	334	8,000	1,670
2012-04-02	333	333	331	331	10,000	1,655
2012-03-30	334	334	333	333	2,000	1,665
2012-03-29	331	335	331	335	3,000	1,675
2012-03-28	340	340	332	332	17,000	1,660
2012-03-27	328	337	328	337	12,000	1,685
2012-03-26	330	332	330	332	2,000	1,660
2012-03-23	328	333	328	331	9,000	1,655
2012-03-22	332	332	330	330	17,000	1,650
2012-03-21	331	332	330	332	16,000	1,660
2012-03-19	329	330	328	330	20,000	1,650
2012-03-16	332	332	327	328	7,000	1,640
2012-03-15	326	332	326	332	3,000	1,660
2012-03-13	326	326	326	326	1,000	1,630
2012-03-12	325	326	325	326	8,000	1,630
2012-03-09	325	325	324	324	4,000	1,620
2012-03-08	322	325	322	325	3,000	1,625
2012-03-07	321	324	321	324	2,000	1,620
2012-03-06	318	323	318	323	7,000	1,615
2012-03-05	325	325	325	325	1,000	1,625
2012-03-02	324	324	319	321	10,000	1,605
2012-03-01	324	324	324	324	1,000	1,620
2012-02-29	320	325	320	323	11,000	1,615
2012-02-28	319	323	319	323	39,000	1,615
2012-02-27	320	320	319	320	14,000	1,600
2012-02-24	320	324	320	324	9,000	1,620
2012-02-23	316	316	315	315	4,000	1,575
2012-02-22	314	316	314	315	4,000	1,575
2012-02-21	319	321	312	314	118,000	1,570
2012-02-20	317	320	316	320	20,000	1,600
2012-02-17	316	319	316	316	10,000	1,580
2012-02-16	316	320	315	315	10,000	1,575
2012-02-15	320	323	315	316	29,000	1,580
2012-02-14	320	320	320	320	2,000	1,600
2012-02-13	316	320	316	320	4,000	1,600
2012-02-10	317	317	316	316	7,000	1,580
2012-02-09	319	319	317	317	10,000	1,585
2012-02-08	320	323	320	320	3,000	1,600
2012-02-07	320	323	320	320	6,000	1,600
2012-02-06	321	321	318	320	6,000	1,600
2012-02-02	320	324	320	324	8,000	1,620
2012-02-01	320	320	320	320	2,000	1,600
2012-01-31	321	321	320	320	4,000	1,600
2012-01-30	327	328	322	322	19,000	1,610
2012-01-27	326	326	326	326	1,000	1,630
2012-01-26	326	327	325	326	14,000	1,630
2012-01-24	329	329	329	329	6,000	1,645
2012-01-23	331	331	331	331	4,000	1,655
2012-01-20	330	331	330	331	5,000	1,655
2012-01-18	333	333	325	325	13,000	1,625
2012-01-16	330	330	330	330	2,000	1,650
2012-01-13	315	317	315	317	11,000	1,585
2012-01-10	317	318	317	318	3,000	1,590
2012-01-06	318	318	318	318	5,000	1,590
2012-01-05	315	319	315	319	3,000	1,595
2012-01-04	315	315	314	314	2,000	1,570

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