1. HOME >
  2. 株価時系列 >
  3. 1897 >
  4. 2013年

1897 金下建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3040140139940010,0002,000
2013-12-273953953923927,0001,960
2013-12-2638539338039139,0001,955
2013-12-2539339639239339,0001,965
2013-12-2439639939439423,0001,970
2013-12-203963983953957,0001,975
2013-12-1940440439239427,0001,970
2013-12-183964043964045,0002,020
2013-12-1739640239640211,0002,010
2013-12-163984033984033,0002,015
2013-12-1340440439440010,0002,000
2013-12-123954063954068,0002,030
2013-12-114074074034033,0002,015
2013-12-1040441539341541,0002,075
2013-12-094044044044041,0002,020
2013-12-064004043964049,0002,020
2013-12-054004003984003,0002,000
2013-12-044014013974003,0002,000
2013-12-034024024014012,0002,005
2013-12-024014014004004,0002,000
2013-11-294034043984015,0002,005
2013-11-283964033964034,0002,015
2013-11-274004013993998,0001,995
2013-11-264004004004002,0002,000
2013-11-254004004004001,0002,000
2013-11-224004003924006,0002,000
2013-11-214034034004004,0002,000
2013-11-204064064064061,0002,030
2013-11-1940340640340612,0002,030
2013-11-1839839939639614,0001,980
2013-11-1539739839639624,0001,980
2013-11-143943963943964,0001,980
2013-11-133933933933931,0001,965
2013-11-123903923883926,0001,960
2013-11-1139539539039016,0001,950
2013-11-0840840839139234,0001,960
2013-11-073843843843841,0001,920
2013-11-063833833833832,0001,915
2013-11-053873873873871,0001,935
2013-11-0138038638038518,0001,925
2013-10-313833833833834,0001,915
2013-10-303883883883882,0001,940
2013-10-293803833803838,0001,915
2013-10-283823833823838,0001,915
2013-10-2538839037537516,0001,875
2013-10-243803843803845,0001,920
2013-10-233853853813817,0001,905
2013-10-223853853813815,0001,905
2013-10-213863863863861,0001,930
2013-10-173873873863865,0001,930
2013-10-163883903883903,0001,950
2013-10-113893893893892,0001,945
2013-10-083823893823897,0001,945
2013-10-073873903823906,0001,950
2013-10-043893953853957,0001,975
2013-10-033903903903901,0001,950
2013-10-024004003913919,0001,955
2013-10-014004004004001,0002,000
2013-09-304064064004004,0002,000
2013-09-274094094014014,0002,005
2013-09-264094094014012,0002,005
2013-09-254044194014017,0002,005
2013-09-244194194094097,0002,045
2013-09-204094184094188,0002,090
2013-09-194074084074075,0002,035
2013-09-1843043140340629,0002,030
2013-09-1741143840343799,0002,185
2013-09-133793793793797,0001,895
2013-09-123793793793791,0001,895
2013-09-1137038037037617,0001,880
2013-09-103613693613697,0001,845
2013-09-0936436836136115,0001,805
2013-09-063563563563562,0001,780
2013-09-053533553533555,0001,775
2013-09-043533533533531,0001,765
2013-09-033533533533531,0001,765
2013-08-303523523523522,0001,760
2013-08-293533583533586,0001,790
2013-08-283543543543545,0001,770
2013-08-273543543543543,0001,770
2013-08-263513513513511,0001,755
2013-08-233543543483485,0001,740
2013-08-223473483473484,0001,740
2013-08-213503503503505,0001,750
2013-08-203553553553552,0001,775
2013-08-163503503503501,0001,750
2013-08-153563563563562,0001,780
2013-08-143543553543552,0001,775
2013-08-133473473473471,0001,735
2013-08-123463463453452,0001,725
2013-08-0935435434434410,0001,720
2013-08-0835336234936210,0001,810
2013-08-073503543503505,0001,750
2013-08-063533533533531,0001,765
2013-08-0535135135035012,0001,750
2013-08-023503503503502,0001,750
2013-08-013463463463462,0001,730
2013-07-313493493473474,0001,735
2013-07-3035035735035124,0001,755
2013-07-293543543503504,0001,750
2013-07-2635535535535520,0001,775
2013-07-253583583553554,0001,775
2013-07-243573573563576,0001,785
2013-07-2335635835635816,0001,790
2013-07-223633643633644,0001,820
2013-07-193643643563565,0001,780
2013-07-1836536536436412,0001,820
2013-07-173583653583652,0001,825
2013-07-163633643633642,0001,820
2013-07-1235935935435512,0001,775
2013-07-113523553523555,0001,775
2013-07-093513513513515,0001,755
2013-07-083543543523522,0001,760
2013-07-043513513513511,0001,755
2013-07-033503503503501,0001,750
2013-07-023483503483502,0001,750
2013-07-0134935234534920,0001,745
2013-06-283513513513513,0001,755
2013-06-273463463463461,0001,730
2013-06-263503503493497,0001,745
2013-06-253503503493495,0001,745
2013-06-243513513513513,0001,755
2013-06-213553553553554,0001,775
2013-06-203603603603601,0001,800
2013-06-193523553523552,0001,775
2013-06-1835135634635613,0001,780
2013-06-173453463453462,0001,730
2013-06-143473473463465,0001,730
2013-06-133463463463461,0001,730
2013-06-123463463463463,0001,730
2013-06-113493623493622,0001,810
2013-06-103503553503515,0001,755
2013-06-0735636134534641,0001,730
2013-06-063603653603617,0001,805
2013-06-0537237536636611,0001,830
2013-06-043643643643641,0001,820
2013-06-033633633633635,0001,815
2013-05-313673673653655,0001,825
2013-05-303663693663692,0001,845
2013-05-2936337536337210,0001,860
2013-05-283623633623634,0001,815
2013-05-273653723653686,0001,840
2013-05-243853853713736,0001,865
2013-05-2339039338038622,0001,930
2013-05-224074103933939,0001,965
2013-05-2139840739840723,0002,035
2013-05-2041141139039820,0001,990
2013-05-173903923873873,0001,935
2013-05-1639039038238511,0001,925
2013-05-1538440738238525,0001,925
2013-05-143954003954002,0002,000
2013-05-1339440039439812,0001,990
2013-05-1038739437939422,0001,970
2013-05-093843843843843,0001,920
2013-05-083843903843848,0001,920
2013-05-0737538537538511,0001,925
2013-05-023843843753755,0001,875
2013-05-013703703703702,0001,850
2013-04-3038438438438427,0001,920
2013-04-2636336936036515,0001,825
2013-04-253623623623622,0001,810
2013-04-2436537036037020,0001,850
2013-04-2336336436036419,0001,820
2013-04-2235336435336418,0001,820
2013-04-193513513513512,0001,755
2013-04-1835335335035013,0001,750
2013-04-1735035235035216,0001,760
2013-04-163503513473515,0001,755
2013-04-153503543503548,0001,770
2013-04-123483503473505,0001,750
2013-04-113503503493499,0001,745
2013-04-103523523503503,0001,750
2013-04-093473503473489,0001,740
2013-04-083453503453508,0001,750
2013-04-053453493413418,0001,705
2013-04-043433463433462,0001,730
2013-04-0334134534134310,0001,715
2013-04-0234734734334313,0001,715
2013-04-013413413403408,0001,700
2013-03-293453453453459,0001,725
2013-03-283513513483487,0001,740
2013-03-273473473453452,0001,725
2013-03-2634735234734712,0001,735
2013-03-253523523523523,0001,760
2013-03-2235035034735012,0001,750
2013-03-213523523523528,0001,760
2013-03-1934635034635013,0001,750
2013-03-1834334534334519,0001,725
2013-03-1534534534234510,0001,725
2013-03-143463463453452,0001,725
2013-03-1333534833534617,0001,730
2013-03-123483483483487,0001,740
2013-03-113513513483485,0001,740
2013-03-083483503483485,0001,740
2013-03-073473523473525,0001,760
2013-03-063483483483482,0001,740
2013-03-053473523463468,0001,730
2013-03-0434535334535312,0001,765
2013-03-0134034534034112,0001,705
2013-02-283373403373408,0001,700
2013-02-2733033733033620,0001,680
2013-02-2632733532733515,0001,675
2013-02-2533333432732721,0001,635
2013-02-2233033432833410,0001,670
2013-02-2132633532533536,0001,675
2013-02-203283303283296,0001,645
2013-02-193313323293296,0001,645
2013-02-183233323223326,0001,660
2013-02-153223253213228,0001,610
2013-02-143243243223225,0001,610
2013-02-1332832832332413,0001,620
2013-02-1234634632032860,0001,640
2013-02-0835335335035036,0001,750
2013-02-073533533513526,0001,760
2013-02-0634535234535125,0001,755
2013-02-053503513503516,0001,755
2013-02-0434435334435013,0001,750
2013-02-0135235334435019,0001,750
2013-01-313533533533532,0001,765
2013-01-303533533473479,0001,735
2013-01-2934835034835011,0001,750
2013-01-2834835134835012,0001,750
2013-01-2534635234035117,0001,755
2013-01-243543543483489,0001,740
2013-01-233493493493493,0001,745
2013-01-223573573513516,0001,755
2013-01-213533533513518,0001,755
2013-01-1835635935235910,0001,795
2013-01-173523523523521,0001,760
2013-01-1635835834735317,0001,765
2013-01-153663663583587,0001,790
2013-01-1135335735135520,0001,775
2013-01-1034535334535325,0001,765
2013-01-0934134534134511,0001,725
2013-01-083463463433436,0001,715
2013-01-0734934934534662,0001,730
2013-01-0435035534834849,0001,740

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