1897 金下建設(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304214214214216,0002,105
2015-12-294204204204202,0002,100
2015-12-2841942041942011,0002,100
2015-12-2542042742042117,0002,105
2015-12-2442142142042015,0002,100
2015-12-224214214204213,0002,105
2015-12-2142042442042210,0002,110
2015-12-1842442441542011,0002,100
2015-12-174274314244244,0002,120
2015-12-1642443742443511,0002,175
2015-12-1541942141942017,0002,100
2015-12-1441542041542011,0002,100
2015-12-114164204154204,0002,100
2015-12-104154154154152,0002,075
2015-12-0941642041541515,0002,075
2015-12-084184184164165,0002,080
2015-12-074194194184185,0002,090
2015-12-044164194144199,0002,095
2015-12-034164204164202,0002,100
2015-12-024124204124206,0002,100
2015-12-014124124124121,0002,060
2015-11-3041841841041118,0002,055
2015-11-274184184184185,0002,090
2015-11-264214214204203,0002,100
2015-11-254214214214213,0002,105
2015-11-244164244164244,0002,120
2015-11-204164164164161,0002,080
2015-11-194174204174207,0002,100
2015-11-184204204154167,0002,080
2015-11-174184224184222,0002,110
2015-11-164174174174171,0002,085
2015-11-134214214204204,0002,100
2015-11-124204214204213,0002,105
2015-11-1042042342042322,0002,115
2015-11-0941742541642513,0002,125
2015-11-064164204164204,0002,100
2015-11-054164164164165,0002,080
2015-11-044174174174171,0002,085
2015-11-024164164164165,0002,080
2015-10-304194194194191,0002,095
2015-10-294204274204218,0002,105
2015-10-284194274184277,0002,135
2015-10-274204204204203,0002,100
2015-10-264244244244241,0002,120
2015-10-234234254234253,0002,125
2015-10-224234254234252,0002,125
2015-10-214174244174243,0002,120
2015-10-204184184184182,0002,090
2015-10-194184184184181,0002,090
2015-10-1642042041841813,0002,090
2015-10-154224224224222,0002,110
2015-10-144264264264261,0002,130
2015-10-1342142441841811,0002,090
2015-10-094204204204201,0002,100
2015-10-084224274204206,0002,100
2015-10-074204224204224,0002,110
2015-10-0642142142042017,0002,100
2015-10-024274274274271,0002,135
2015-10-0142943642442715,0002,135
2015-09-304304304304301,0002,150
2015-09-294344344154155,0002,075
2015-09-284284344274347,0002,170
2015-09-254254254204202,0002,100
2015-09-244254254254251,0002,125
2015-09-184274274224254,0002,125
2015-09-174204204204202,0002,100
2015-09-164194194124124,0002,060
2015-09-154204204194192,0002,095
2015-09-144184244164163,0002,080
2015-09-114114114114112,0002,055
2015-09-104174174104106,0002,050
2015-09-094204204204201,0002,100
2015-09-084134134134131,0002,065
2015-09-0742442441041012,0002,050
2015-09-044244244244242,0002,120
2015-09-034124224124222,0002,110
2015-09-0242942941041011,0002,050
2015-09-0142142942142912,0002,145
2015-08-314394394244243,0002,120
2015-08-284354354354353,0002,175
2015-08-2742842842742746,0002,135
2015-08-264174174174171,0002,085
2015-08-2540040639240615,0002,030
2015-08-244334334154158,0002,075
2015-08-214414414334349,0002,170
2015-08-204524524414416,0002,205
2015-08-194494494494491,0002,245
2015-08-184454464454465,0002,230
2015-08-174534534524522,0002,260
2015-08-144454454454453,0002,225
2015-08-134464464454456,0002,225
2015-08-124484504484493,0002,245
2015-08-1144545344544811,0002,240
2015-08-1044844944544513,0002,225
2015-08-0746746845545620,0002,280
2015-08-0646646845546715,0002,335
2015-08-054674674614617,0002,305
2015-08-044754754694692,0002,345
2015-08-034734734734733,0002,365
2015-07-314754754734733,0002,365
2015-07-304734734734731,0002,365
2015-07-294734734734732,0002,365
2015-07-284694694694695,0002,345
2015-07-274784784714727,0002,360
2015-07-244724734724736,0002,365
2015-07-234764764764761,0002,380
2015-07-224744744744741,0002,370
2015-07-214744744744742,0002,370
2015-07-1747947946346711,0002,335
2015-07-164744774744767,0002,380
2015-07-154804804804804,0002,400
2015-07-1447648047447911,0002,395
2015-07-134774774704768,0002,380
2015-07-1047047046446912,0002,345
2015-07-0947047045946910,0002,345
2015-07-0847947947447813,0002,390
2015-07-0747748047747817,0002,390
2015-07-06470477470477102,0002,385
2015-07-034704704704703,0002,350
2015-07-024704704704701,0002,350
2015-07-014674694674693,0002,345
2015-06-304654674604675,0002,335
2015-06-294654654584586,0002,290
2015-06-2646347046346815,0002,340
2015-06-254644644644641,0002,320
2015-06-244654654644647,0002,320
2015-06-234744744734732,0002,365
2015-06-224734734664663,0002,330
2015-06-1946347145747122,0002,355
2015-06-184614634614633,0002,315
2015-06-1746846845745810,0002,290
2015-06-164684684654653,0002,325
2015-06-1545946545746516,0002,325
2015-06-124604604554552,0002,275
2015-06-114604604574573,0002,285
2015-06-104564614564613,0002,305
2015-06-094634634634631,0002,315
2015-06-084604604604601,0002,300
2015-06-054534614534613,0002,305
2015-06-044554554554553,0002,275
2015-06-034624624544546,0002,270
2015-06-0246046546046223,0002,310
2015-06-014604604604604,0002,300
2015-05-294594604594602,0002,300
2015-05-2846246445746418,0002,320
2015-05-274674674614626,0002,310
2015-05-264704704704705,0002,350
2015-05-2546247046247014,0002,350
2015-05-2246646645046017,0002,300
2015-05-214604674604679,0002,335
2015-05-204574594564566,0002,280
2015-05-194644644584585,0002,290
2015-05-184674674604602,0002,300
2015-05-154634674634676,0002,335
2015-05-144604604604603,0002,300
2015-05-134644644604603,0002,300
2015-05-1246048446046044,0002,300
2015-05-114634634604603,0002,300
2015-05-0845045044545061,0002,250
2015-05-074444454444452,0002,225
2015-05-014514514514512,0002,255
2015-04-304544544544541,0002,270
2015-04-2846346345545517,0002,275
2015-04-274574644574647,0002,320
2015-04-244464544464545,0002,270
2015-04-234554554424424,0002,210
2015-04-224554554544544,0002,270
2015-04-214524524514515,0002,255
2015-04-204584584524526,0002,260
2015-04-174514634514637,0002,315
2015-04-164524524514512,0002,255
2015-04-154504504504502,0002,250
2015-04-144504504504501,0002,250
2015-04-134584584504504,0002,250
2015-04-1044245043845018,0002,250
2015-04-094434434404406,0002,200
2015-04-084384404384408,0002,200
2015-04-074394394334338,0002,165
2015-04-064324324314315,0002,155
2015-04-034314314304302,0002,150
2015-04-024324324324322,0002,160
2015-04-014314314314311,0002,155
2015-03-314314314314311,0002,155
2015-03-304334334234235,0002,115
2015-03-274274274274271,0002,135
2015-03-264284284284282,0002,140
2015-03-254344344314314,0002,155
2015-03-244344384304338,0002,165
2015-03-234304344304304,0002,150
2015-03-204294304294307,0002,150
2015-03-194294294284282,0002,140
2015-03-184284294284297,0002,145
2015-03-174304304214297,0002,145
2015-03-1642643042643012,0002,150
2015-03-1341942341542310,0002,115
2015-03-124214214134136,0002,065
2015-03-104194194174174,0002,085
2015-03-094134194134192,0002,095
2015-03-064194214164197,0002,095
2015-03-054214214204203,0002,100
2015-03-044234234194194,0002,095
2015-03-034224224204203,0002,100
2015-03-0242342542342416,0002,120
2015-02-2742042141841824,0002,090
2015-02-264204204204201,0002,100
2015-02-254194194184183,0002,090
2015-02-244154154154152,0002,075
2015-02-234194194144154,0002,075
2015-02-2041842041342013,0002,100
2015-02-194114164114133,0002,065
2015-02-184184184164162,0002,080
2015-02-174194194144183,0002,090
2015-02-164194194144142,0002,070
2015-02-134194204194203,0002,100
2015-02-1240942040941410,0002,070
2015-02-1041541640541434,0002,070
2015-02-094154164134138,0002,065
2015-02-0640941540940917,0002,045
2015-02-054104104094093,0002,045
2015-02-0440941040841015,0002,050
2015-02-0341041040641018,0002,050
2015-02-024104104104106,0002,050
2015-01-3040341040340913,0002,045
2015-01-2941041041041010,0002,050
2015-01-2840941040741024,0002,050
2015-01-274054104054107,0002,050
2015-01-2640841040740714,0002,035
2015-01-2341041040540516,0002,025
2015-01-224104104104106,0002,050
2015-01-2140441040041020,0002,050
2015-01-204094094094092,0002,045
2015-01-194094094094091,0002,045
2015-01-1640640840240819,0002,040
2015-01-144044054044058,0002,025
2015-01-1339940539940515,0002,025
2015-01-0839740239540211,0002,010
2015-01-0739539939139915,0001,995
2015-01-0639540039240013,0002,000
2015-01-054024024024022,0002,010

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