1897 金下建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 397 | 401 | 397 | 398 | 3,000 | 1,990 |
| 2014-12-29 | 401 | 403 | 401 | 401 | 4,000 | 2,005 |
| 2014-12-26 | 400 | 401 | 396 | 401 | 5,000 | 2,005 |
| 2014-12-25 | 403 | 403 | 400 | 401 | 15,000 | 2,005 |
| 2014-12-24 | 404 | 407 | 404 | 406 | 11,000 | 2,030 |
| 2014-12-22 | 400 | 410 | 400 | 404 | 8,000 | 2,020 |
| 2014-12-19 | 398 | 410 | 398 | 406 | 31,000 | 2,030 |
| 2014-12-18 | 403 | 403 | 399 | 399 | 3,000 | 1,995 |
| 2014-12-17 | 395 | 398 | 390 | 392 | 12,000 | 1,960 |
| 2014-12-16 | 392 | 392 | 392 | 392 | 7,000 | 1,960 |
| 2014-12-15 | 401 | 401 | 392 | 392 | 4,000 | 1,960 |
| 2014-12-12 | 405 | 405 | 402 | 402 | 6,000 | 2,010 |
| 2014-12-11 | 401 | 402 | 401 | 402 | 5,000 | 2,010 |
| 2014-12-10 | 400 | 401 | 396 | 400 | 23,000 | 2,000 |
| 2014-12-09 | 411 | 411 | 408 | 408 | 7,000 | 2,040 |
| 2014-12-08 | 406 | 419 | 406 | 419 | 22,000 | 2,095 |
| 2014-12-05 | 410 | 410 | 406 | 406 | 26,000 | 2,030 |
| 2014-12-04 | 409 | 410 | 402 | 410 | 18,000 | 2,050 |
| 2014-12-03 | 410 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2014-12-02 | 407 | 411 | 407 | 410 | 22,000 | 2,050 |
| 2014-12-01 | 409 | 410 | 401 | 409 | 9,000 | 2,045 |
| 2014-11-28 | 405 | 405 | 400 | 403 | 14,000 | 2,015 |
| 2014-11-27 | 400 | 417 | 395 | 405 | 81,000 | 2,025 |
| 2014-11-26 | 384 | 390 | 384 | 390 | 10,000 | 1,950 |
| 2014-11-25 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2014-11-21 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2014-11-20 | 384 | 384 | 384 | 384 | 6,000 | 1,920 |
| 2014-11-19 | 384 | 385 | 384 | 384 | 3,000 | 1,920 |
| 2014-11-18 | 388 | 388 | 384 | 384 | 3,000 | 1,920 |
| 2014-11-17 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2014-11-14 | 389 | 389 | 380 | 380 | 13,000 | 1,900 |
| 2014-11-13 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2014-11-12 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
| 2014-11-11 | 392 | 392 | 391 | 391 | 4,000 | 1,955 |
| 2014-11-10 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2014-11-07 | 390 | 396 | 389 | 389 | 12,000 | 1,945 |
| 2014-11-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-11-05 | 390 | 390 | 390 | 390 | 31,000 | 1,950 |
| 2014-11-04 | 403 | 403 | 394 | 394 | 3,000 | 1,970 |
| 2014-10-31 | 390 | 395 | 390 | 390 | 11,000 | 1,950 |
| 2014-10-30 | 390 | 398 | 390 | 398 | 14,000 | 1,990 |
| 2014-10-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-10-28 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2014-10-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-10-24 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2014-10-21 | 381 | 382 | 381 | 381 | 3,000 | 1,905 |
| 2014-10-20 | 385 | 385 | 377 | 385 | 5,000 | 1,925 |
| 2014-10-16 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2014-10-14 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2014-10-10 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2014-10-09 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2014-10-08 | 386 | 386 | 382 | 382 | 2,000 | 1,910 |
| 2014-10-07 | 390 | 390 | 387 | 387 | 4,000 | 1,935 |
| 2014-10-06 | 387 | 390 | 387 | 390 | 3,000 | 1,950 |
| 2014-10-03 | 380 | 387 | 380 | 387 | 2,000 | 1,935 |
| 2014-10-02 | 386 | 389 | 383 | 383 | 19,000 | 1,915 |
| 2014-10-01 | 388 | 388 | 387 | 387 | 7,000 | 1,935 |
| 2014-09-30 | 386 | 387 | 386 | 387 | 6,000 | 1,935 |
| 2014-09-29 | 396 | 396 | 388 | 392 | 8,000 | 1,960 |
| 2014-09-26 | 390 | 390 | 389 | 390 | 8,000 | 1,950 |
| 2014-09-25 | 388 | 388 | 387 | 388 | 6,000 | 1,940 |
| 2014-09-24 | 391 | 391 | 388 | 388 | 5,000 | 1,940 |
| 2014-09-22 | 397 | 397 | 391 | 391 | 13,000 | 1,955 |
| 2014-09-19 | 395 | 395 | 391 | 391 | 5,000 | 1,955 |
| 2014-09-18 | 398 | 398 | 391 | 391 | 9,000 | 1,955 |
| 2014-09-16 | 392 | 394 | 392 | 393 | 4,000 | 1,965 |
| 2014-09-12 | 405 | 405 | 388 | 391 | 21,000 | 1,955 |
| 2014-09-11 | 414 | 414 | 412 | 412 | 3,000 | 2,060 |
| 2014-09-10 | 412 | 415 | 410 | 413 | 10,000 | 2,065 |
| 2014-09-09 | 411 | 415 | 410 | 414 | 13,000 | 2,070 |
| 2014-09-08 | 404 | 405 | 404 | 404 | 5,000 | 2,020 |
| 2014-09-05 | 400 | 400 | 398 | 398 | 2,000 | 1,990 |
| 2014-09-04 | 393 | 399 | 391 | 399 | 23,000 | 1,995 |
| 2014-09-03 | 394 | 395 | 388 | 389 | 22,000 | 1,945 |
| 2014-09-02 | 393 | 394 | 390 | 390 | 11,000 | 1,950 |
| 2014-09-01 | 393 | 396 | 393 | 396 | 15,000 | 1,980 |
| 2014-08-29 | 392 | 392 | 386 | 390 | 7,000 | 1,950 |
| 2014-08-28 | 388 | 389 | 388 | 388 | 11,000 | 1,940 |
| 2014-08-27 | 384 | 390 | 380 | 390 | 40,000 | 1,950 |
| 2014-08-26 | 378 | 380 | 378 | 380 | 3,000 | 1,900 |
| 2014-08-25 | 380 | 380 | 378 | 378 | 6,000 | 1,890 |
| 2014-08-22 | 374 | 374 | 374 | 374 | 2,000 | 1,870 |
| 2014-08-21 | 385 | 385 | 365 | 374 | 18,000 | 1,870 |
| 2014-08-20 | 383 | 383 | 382 | 382 | 4,000 | 1,910 |
| 2014-08-19 | 382 | 383 | 380 | 380 | 16,000 | 1,900 |
| 2014-08-18 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2014-08-15 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2014-08-14 | 378 | 384 | 378 | 378 | 4,000 | 1,890 |
| 2014-08-13 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2014-08-11 | 383 | 383 | 380 | 380 | 10,000 | 1,900 |
| 2014-08-08 | 377 | 384 | 376 | 383 | 20,000 | 1,915 |
| 2014-08-07 | 379 | 379 | 366 | 377 | 15,000 | 1,885 |
| 2014-08-06 | 371 | 376 | 371 | 376 | 2,000 | 1,880 |
| 2014-08-05 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2014-08-04 | 376 | 376 | 361 | 369 | 11,000 | 1,845 |
| 2014-08-01 | 375 | 375 | 374 | 375 | 4,000 | 1,875 |
| 2014-07-31 | 379 | 379 | 376 | 376 | 4,000 | 1,880 |
| 2014-07-29 | 381 | 381 | 374 | 374 | 6,000 | 1,870 |
| 2014-07-28 | 375 | 381 | 375 | 381 | 23,000 | 1,905 |
| 2014-07-25 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2014-07-24 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2014-07-23 | 374 | 374 | 371 | 371 | 5,000 | 1,855 |
| 2014-07-22 | 363 | 370 | 363 | 367 | 5,000 | 1,835 |
| 2014-07-18 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2014-07-17 | 360 | 367 | 360 | 365 | 7,000 | 1,825 |
| 2014-07-16 | 358 | 359 | 358 | 359 | 3,000 | 1,795 |
| 2014-07-11 | 364 | 364 | 358 | 358 | 7,000 | 1,790 |
| 2014-07-09 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2014-07-08 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2014-07-07 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2014-07-03 | 368 | 368 | 364 | 364 | 2,000 | 1,820 |
| 2014-07-02 | 364 | 364 | 364 | 364 | 4,000 | 1,820 |
| 2014-07-01 | 365 | 365 | 365 | 365 | 7,000 | 1,825 |
| 2014-06-30 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2014-06-27 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 2014-06-26 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2014-06-25 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-06-24 | 363 | 363 | 363 | 363 | 5,000 | 1,815 |
| 2014-06-23 | 369 | 370 | 369 | 370 | 7,000 | 1,850 |
| 2014-06-19 | 362 | 370 | 362 | 370 | 3,000 | 1,850 |
| 2014-06-18 | 364 | 364 | 362 | 364 | 3,000 | 1,820 |
| 2014-06-16 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2014-06-13 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2014-06-11 | 357 | 357 | 357 | 357 | 51,000 | 1,785 |
| 2014-06-05 | 360 | 360 | 352 | 352 | 6,000 | 1,760 |
| 2014-06-04 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2014-06-03 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-06-02 | 359 | 360 | 359 | 359 | 4,000 | 1,795 |
| 2014-05-30 | 361 | 361 | 360 | 360 | 7,000 | 1,800 |
| 2014-05-29 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2014-05-28 | 358 | 358 | 356 | 357 | 14,000 | 1,785 |
| 2014-05-27 | 359 | 364 | 356 | 364 | 5,000 | 1,820 |
| 2014-05-26 | 362 | 362 | 361 | 361 | 2,000 | 1,805 |
| 2014-05-22 | 357 | 362 | 357 | 362 | 2,000 | 1,810 |
| 2014-05-21 | 356 | 365 | 356 | 365 | 3,000 | 1,825 |
| 2014-05-20 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-05-15 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-05-14 | 367 | 367 | 366 | 366 | 2,000 | 1,830 |
| 2014-05-13 | 361 | 368 | 360 | 360 | 6,000 | 1,800 |
| 2014-05-12 | 359 | 366 | 358 | 366 | 7,000 | 1,830 |
| 2014-05-09 | 360 | 366 | 360 | 366 | 4,000 | 1,830 |
| 2014-05-08 | 366 | 367 | 361 | 361 | 6,000 | 1,805 |
| 2014-05-07 | 362 | 362 | 361 | 361 | 2,000 | 1,805 |
| 2014-05-01 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2014-04-30 | 367 | 369 | 364 | 364 | 6,000 | 1,820 |
| 2014-04-28 | 375 | 375 | 360 | 360 | 23,000 | 1,800 |
| 2014-04-25 | 363 | 370 | 363 | 370 | 9,000 | 1,850 |
| 2014-04-24 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-04-23 | 363 | 366 | 363 | 365 | 8,000 | 1,825 |
| 2014-04-22 | 359 | 361 | 359 | 361 | 7,000 | 1,805 |
| 2014-04-21 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2014-04-18 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2014-04-17 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-04-16 | 358 | 363 | 358 | 363 | 2,000 | 1,815 |
| 2014-04-15 | 351 | 357 | 351 | 357 | 2,000 | 1,785 |
| 2014-04-09 | 355 | 359 | 350 | 350 | 13,000 | 1,750 |
| 2014-04-08 | 354 | 354 | 353 | 353 | 4,000 | 1,765 |
| 2014-04-07 | 359 | 359 | 355 | 355 | 5,000 | 1,775 |
| 2014-04-04 | 364 | 364 | 359 | 359 | 4,000 | 1,795 |
| 2014-04-03 | 361 | 363 | 360 | 360 | 9,000 | 1,800 |
| 2014-04-02 | 366 | 366 | 358 | 360 | 4,000 | 1,800 |
| 2014-03-31 | 360 | 366 | 360 | 366 | 14,000 | 1,830 |
| 2014-03-28 | 358 | 361 | 356 | 361 | 8,000 | 1,805 |
| 2014-03-27 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-03-26 | 357 | 357 | 346 | 346 | 7,000 | 1,730 |
| 2014-03-25 | 358 | 358 | 358 | 358 | 6,000 | 1,790 |
| 2014-03-24 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2014-03-20 | 351 | 351 | 344 | 344 | 10,000 | 1,720 |
| 2014-03-19 | 351 | 353 | 350 | 350 | 3,000 | 1,750 |
| 2014-03-18 | 352 | 353 | 352 | 353 | 3,000 | 1,765 |
| 2014-03-17 | 353 | 355 | 346 | 346 | 9,000 | 1,730 |
| 2014-03-14 | 357 | 357 | 353 | 353 | 3,000 | 1,765 |
| 2014-03-13 | 359 | 359 | 358 | 358 | 5,000 | 1,790 |
| 2014-03-12 | 363 | 363 | 359 | 359 | 6,000 | 1,795 |
| 2014-03-10 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2014-03-07 | 366 | 366 | 364 | 364 | 3,000 | 1,820 |
| 2014-03-06 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-03-05 | 365 | 366 | 365 | 366 | 2,000 | 1,830 |
| 2014-03-04 | 366 | 366 | 364 | 364 | 5,000 | 1,820 |
| 2014-03-03 | 366 | 374 | 366 | 374 | 2,000 | 1,870 |
| 2014-02-28 | 373 | 373 | 373 | 373 | 3,000 | 1,865 |
| 2014-02-27 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2014-02-26 | 376 | 376 | 374 | 374 | 3,000 | 1,870 |
| 2014-02-25 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2014-02-24 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2014-02-21 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 2014-02-20 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2014-02-19 | 366 | 372 | 365 | 372 | 5,000 | 1,860 |
| 2014-02-18 | 367 | 367 | 366 | 366 | 2,000 | 1,830 |
| 2014-02-17 | 361 | 366 | 356 | 366 | 17,000 | 1,830 |
| 2014-02-14 | 395 | 395 | 356 | 362 | 70,000 | 1,810 |
| 2014-02-13 | 398 | 398 | 393 | 393 | 8,000 | 1,965 |
| 2014-02-10 | 406 | 408 | 394 | 408 | 25,000 | 2,040 |
| 2014-02-07 | 393 | 408 | 393 | 408 | 9,000 | 2,040 |
| 2014-02-05 | 390 | 396 | 390 | 393 | 9,000 | 1,965 |
| 2014-02-04 | 391 | 400 | 383 | 392 | 15,000 | 1,960 |
| 2014-02-03 | 402 | 402 | 394 | 396 | 3,000 | 1,980 |
| 2014-01-31 | 419 | 419 | 410 | 410 | 5,000 | 2,050 |
| 2014-01-30 | 417 | 417 | 411 | 414 | 3,000 | 2,070 |
| 2014-01-29 | 410 | 420 | 410 | 419 | 23,000 | 2,095 |
| 2014-01-28 | 407 | 414 | 401 | 414 | 11,000 | 2,070 |
| 2014-01-27 | 403 | 403 | 395 | 400 | 7,000 | 2,000 |
| 2014-01-24 | 414 | 415 | 414 | 415 | 3,000 | 2,075 |
| 2014-01-23 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2014-01-22 | 423 | 423 | 420 | 420 | 15,000 | 2,100 |
| 2014-01-21 | 418 | 425 | 415 | 425 | 13,000 | 2,125 |
| 2014-01-20 | 411 | 420 | 411 | 420 | 6,000 | 2,100 |
| 2014-01-16 | 400 | 409 | 400 | 409 | 11,000 | 2,045 |
| 2014-01-15 | 400 | 404 | 396 | 396 | 11,000 | 1,980 |
| 2014-01-10 | 401 | 405 | 401 | 405 | 17,000 | 2,025 |
| 2014-01-09 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 2014-01-08 | 405 | 405 | 405 | 405 | 11,000 | 2,025 |
| 2014-01-06 | 403 | 405 | 403 | 405 | 5,000 | 2,025 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
