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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 421 | 421 | 421 | 421 | 6,000 | 2,105 |
| 2015-12-29 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-12-28 | 419 | 420 | 419 | 420 | 11,000 | 2,100 |
| 2015-12-25 | 420 | 427 | 420 | 421 | 17,000 | 2,105 |
| 2015-12-24 | 421 | 421 | 420 | 420 | 15,000 | 2,100 |
| 2015-12-22 | 421 | 421 | 420 | 421 | 3,000 | 2,105 |
| 2015-12-21 | 420 | 424 | 420 | 422 | 10,000 | 2,110 |
| 2015-12-18 | 424 | 424 | 415 | 420 | 11,000 | 2,100 |
| 2015-12-17 | 427 | 431 | 424 | 424 | 4,000 | 2,120 |
| 2015-12-16 | 424 | 437 | 424 | 435 | 11,000 | 2,175 |
| 2015-12-15 | 419 | 421 | 419 | 420 | 17,000 | 2,100 |
| 2015-12-14 | 415 | 420 | 415 | 420 | 11,000 | 2,100 |
| 2015-12-11 | 416 | 420 | 415 | 420 | 4,000 | 2,100 |
| 2015-12-10 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2015-12-09 | 416 | 420 | 415 | 415 | 15,000 | 2,075 |
| 2015-12-08 | 418 | 418 | 416 | 416 | 5,000 | 2,080 |
| 2015-12-07 | 419 | 419 | 418 | 418 | 5,000 | 2,090 |
| 2015-12-04 | 416 | 419 | 414 | 419 | 9,000 | 2,095 |
| 2015-12-03 | 416 | 420 | 416 | 420 | 2,000 | 2,100 |
| 2015-12-02 | 412 | 420 | 412 | 420 | 6,000 | 2,100 |
| 2015-12-01 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-11-30 | 418 | 418 | 410 | 411 | 18,000 | 2,055 |
| 2015-11-27 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 2015-11-26 | 421 | 421 | 420 | 420 | 3,000 | 2,100 |
| 2015-11-25 | 421 | 421 | 421 | 421 | 3,000 | 2,105 |
| 2015-11-24 | 416 | 424 | 416 | 424 | 4,000 | 2,120 |
| 2015-11-20 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2015-11-19 | 417 | 420 | 417 | 420 | 7,000 | 2,100 |
| 2015-11-18 | 420 | 420 | 415 | 416 | 7,000 | 2,080 |
| 2015-11-17 | 418 | 422 | 418 | 422 | 2,000 | 2,110 |
| 2015-11-16 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2015-11-13 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 2015-11-12 | 420 | 421 | 420 | 421 | 3,000 | 2,105 |
| 2015-11-10 | 420 | 423 | 420 | 423 | 22,000 | 2,115 |
| 2015-11-09 | 417 | 425 | 416 | 425 | 13,000 | 2,125 |
| 2015-11-06 | 416 | 420 | 416 | 420 | 4,000 | 2,100 |
| 2015-11-05 | 416 | 416 | 416 | 416 | 5,000 | 2,080 |
| 2015-11-04 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2015-11-02 | 416 | 416 | 416 | 416 | 5,000 | 2,080 |
| 2015-10-30 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2015-10-29 | 420 | 427 | 420 | 421 | 8,000 | 2,105 |
| 2015-10-28 | 419 | 427 | 418 | 427 | 7,000 | 2,135 |
| 2015-10-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-10-26 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2015-10-23 | 423 | 425 | 423 | 425 | 3,000 | 2,125 |
| 2015-10-22 | 423 | 425 | 423 | 425 | 2,000 | 2,125 |
| 2015-10-21 | 417 | 424 | 417 | 424 | 3,000 | 2,120 |
| 2015-10-20 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 2015-10-19 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-10-16 | 420 | 420 | 418 | 418 | 13,000 | 2,090 |
| 2015-10-15 | 422 | 422 | 422 | 422 | 2,000 | 2,110 |
| 2015-10-14 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2015-10-13 | 421 | 424 | 418 | 418 | 11,000 | 2,090 |
| 2015-10-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-10-08 | 422 | 427 | 420 | 420 | 6,000 | 2,100 |
| 2015-10-07 | 420 | 422 | 420 | 422 | 4,000 | 2,110 |
| 2015-10-06 | 421 | 421 | 420 | 420 | 17,000 | 2,100 |
| 2015-10-02 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2015-10-01 | 429 | 436 | 424 | 427 | 15,000 | 2,135 |
| 2015-09-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-09-29 | 434 | 434 | 415 | 415 | 5,000 | 2,075 |
| 2015-09-28 | 428 | 434 | 427 | 434 | 7,000 | 2,170 |
| 2015-09-25 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2015-09-24 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-09-18 | 427 | 427 | 422 | 425 | 4,000 | 2,125 |
| 2015-09-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-09-16 | 419 | 419 | 412 | 412 | 4,000 | 2,060 |
| 2015-09-15 | 420 | 420 | 419 | 419 | 2,000 | 2,095 |
| 2015-09-14 | 418 | 424 | 416 | 416 | 3,000 | 2,080 |
| 2015-09-11 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2015-09-10 | 417 | 417 | 410 | 410 | 6,000 | 2,050 |
| 2015-09-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-09-08 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2015-09-07 | 424 | 424 | 410 | 410 | 12,000 | 2,050 |
| 2015-09-04 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2015-09-03 | 412 | 422 | 412 | 422 | 2,000 | 2,110 |
| 2015-09-02 | 429 | 429 | 410 | 410 | 11,000 | 2,050 |
| 2015-09-01 | 421 | 429 | 421 | 429 | 12,000 | 2,145 |
| 2015-08-31 | 439 | 439 | 424 | 424 | 3,000 | 2,120 |
| 2015-08-28 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2015-08-27 | 428 | 428 | 427 | 427 | 46,000 | 2,135 |
| 2015-08-26 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2015-08-25 | 400 | 406 | 392 | 406 | 15,000 | 2,030 |
| 2015-08-24 | 433 | 433 | 415 | 415 | 8,000 | 2,075 |
| 2015-08-21 | 441 | 441 | 433 | 434 | 9,000 | 2,170 |
| 2015-08-20 | 452 | 452 | 441 | 441 | 6,000 | 2,205 |
| 2015-08-19 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2015-08-18 | 445 | 446 | 445 | 446 | 5,000 | 2,230 |
| 2015-08-17 | 453 | 453 | 452 | 452 | 2,000 | 2,260 |
| 2015-08-14 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2015-08-13 | 446 | 446 | 445 | 445 | 6,000 | 2,225 |
| 2015-08-12 | 448 | 450 | 448 | 449 | 3,000 | 2,245 |
| 2015-08-11 | 445 | 453 | 445 | 448 | 11,000 | 2,240 |
| 2015-08-10 | 448 | 449 | 445 | 445 | 13,000 | 2,225 |
| 2015-08-07 | 467 | 468 | 455 | 456 | 20,000 | 2,280 |
| 2015-08-06 | 466 | 468 | 455 | 467 | 15,000 | 2,335 |
| 2015-08-05 | 467 | 467 | 461 | 461 | 7,000 | 2,305 |
| 2015-08-04 | 475 | 475 | 469 | 469 | 2,000 | 2,345 |
| 2015-08-03 | 473 | 473 | 473 | 473 | 3,000 | 2,365 |
| 2015-07-31 | 475 | 475 | 473 | 473 | 3,000 | 2,365 |
| 2015-07-30 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2015-07-29 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 2015-07-28 | 469 | 469 | 469 | 469 | 5,000 | 2,345 |
| 2015-07-27 | 478 | 478 | 471 | 472 | 7,000 | 2,360 |
| 2015-07-24 | 472 | 473 | 472 | 473 | 6,000 | 2,365 |
| 2015-07-23 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2015-07-22 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2015-07-21 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 2015-07-17 | 479 | 479 | 463 | 467 | 11,000 | 2,335 |
| 2015-07-16 | 474 | 477 | 474 | 476 | 7,000 | 2,380 |
| 2015-07-15 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2015-07-14 | 476 | 480 | 474 | 479 | 11,000 | 2,395 |
| 2015-07-13 | 477 | 477 | 470 | 476 | 8,000 | 2,380 |
| 2015-07-10 | 470 | 470 | 464 | 469 | 12,000 | 2,345 |
| 2015-07-09 | 470 | 470 | 459 | 469 | 10,000 | 2,345 |
| 2015-07-08 | 479 | 479 | 474 | 478 | 13,000 | 2,390 |
| 2015-07-07 | 477 | 480 | 477 | 478 | 17,000 | 2,390 |
| 2015-07-06 | 470 | 477 | 470 | 477 | 102,000 | 2,385 |
| 2015-07-03 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2015-07-02 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2015-07-01 | 467 | 469 | 467 | 469 | 3,000 | 2,345 |
| 2015-06-30 | 465 | 467 | 460 | 467 | 5,000 | 2,335 |
| 2015-06-29 | 465 | 465 | 458 | 458 | 6,000 | 2,290 |
| 2015-06-26 | 463 | 470 | 463 | 468 | 15,000 | 2,340 |
| 2015-06-25 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2015-06-24 | 465 | 465 | 464 | 464 | 7,000 | 2,320 |
| 2015-06-23 | 474 | 474 | 473 | 473 | 2,000 | 2,365 |
| 2015-06-22 | 473 | 473 | 466 | 466 | 3,000 | 2,330 |
| 2015-06-19 | 463 | 471 | 457 | 471 | 22,000 | 2,355 |
| 2015-06-18 | 461 | 463 | 461 | 463 | 3,000 | 2,315 |
| 2015-06-17 | 468 | 468 | 457 | 458 | 10,000 | 2,290 |
| 2015-06-16 | 468 | 468 | 465 | 465 | 3,000 | 2,325 |
| 2015-06-15 | 459 | 465 | 457 | 465 | 16,000 | 2,325 |
| 2015-06-12 | 460 | 460 | 455 | 455 | 2,000 | 2,275 |
| 2015-06-11 | 460 | 460 | 457 | 457 | 3,000 | 2,285 |
| 2015-06-10 | 456 | 461 | 456 | 461 | 3,000 | 2,305 |
| 2015-06-09 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2015-06-08 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-06-05 | 453 | 461 | 453 | 461 | 3,000 | 2,305 |
| 2015-06-04 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 2015-06-03 | 462 | 462 | 454 | 454 | 6,000 | 2,270 |
| 2015-06-02 | 460 | 465 | 460 | 462 | 23,000 | 2,310 |
| 2015-06-01 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2015-05-29 | 459 | 460 | 459 | 460 | 2,000 | 2,300 |
| 2015-05-28 | 462 | 464 | 457 | 464 | 18,000 | 2,320 |
| 2015-05-27 | 467 | 467 | 461 | 462 | 6,000 | 2,310 |
| 2015-05-26 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 2015-05-25 | 462 | 470 | 462 | 470 | 14,000 | 2,350 |
| 2015-05-22 | 466 | 466 | 450 | 460 | 17,000 | 2,300 |
| 2015-05-21 | 460 | 467 | 460 | 467 | 9,000 | 2,335 |
| 2015-05-20 | 457 | 459 | 456 | 456 | 6,000 | 2,280 |
| 2015-05-19 | 464 | 464 | 458 | 458 | 5,000 | 2,290 |
| 2015-05-18 | 467 | 467 | 460 | 460 | 2,000 | 2,300 |
| 2015-05-15 | 463 | 467 | 463 | 467 | 6,000 | 2,335 |
| 2015-05-14 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2015-05-13 | 464 | 464 | 460 | 460 | 3,000 | 2,300 |
| 2015-05-12 | 460 | 484 | 460 | 460 | 44,000 | 2,300 |
| 2015-05-11 | 463 | 463 | 460 | 460 | 3,000 | 2,300 |
| 2015-05-08 | 450 | 450 | 445 | 450 | 61,000 | 2,250 |
| 2015-05-07 | 444 | 445 | 444 | 445 | 2,000 | 2,225 |
| 2015-05-01 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 2015-04-30 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2015-04-28 | 463 | 463 | 455 | 455 | 17,000 | 2,275 |
| 2015-04-27 | 457 | 464 | 457 | 464 | 7,000 | 2,320 |
| 2015-04-24 | 446 | 454 | 446 | 454 | 5,000 | 2,270 |
| 2015-04-23 | 455 | 455 | 442 | 442 | 4,000 | 2,210 |
| 2015-04-22 | 455 | 455 | 454 | 454 | 4,000 | 2,270 |
| 2015-04-21 | 452 | 452 | 451 | 451 | 5,000 | 2,255 |
| 2015-04-20 | 458 | 458 | 452 | 452 | 6,000 | 2,260 |
| 2015-04-17 | 451 | 463 | 451 | 463 | 7,000 | 2,315 |
| 2015-04-16 | 452 | 452 | 451 | 451 | 2,000 | 2,255 |
| 2015-04-15 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2015-04-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-04-13 | 458 | 458 | 450 | 450 | 4,000 | 2,250 |
| 2015-04-10 | 442 | 450 | 438 | 450 | 18,000 | 2,250 |
| 2015-04-09 | 443 | 443 | 440 | 440 | 6,000 | 2,200 |
| 2015-04-08 | 438 | 440 | 438 | 440 | 8,000 | 2,200 |
| 2015-04-07 | 439 | 439 | 433 | 433 | 8,000 | 2,165 |
| 2015-04-06 | 432 | 432 | 431 | 431 | 5,000 | 2,155 |
| 2015-04-03 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 2015-04-02 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2015-04-01 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2015-03-31 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2015-03-30 | 433 | 433 | 423 | 423 | 5,000 | 2,115 |
| 2015-03-27 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2015-03-26 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2015-03-25 | 434 | 434 | 431 | 431 | 4,000 | 2,155 |
| 2015-03-24 | 434 | 438 | 430 | 433 | 8,000 | 2,165 |
| 2015-03-23 | 430 | 434 | 430 | 430 | 4,000 | 2,150 |
| 2015-03-20 | 429 | 430 | 429 | 430 | 7,000 | 2,150 |
| 2015-03-19 | 429 | 429 | 428 | 428 | 2,000 | 2,140 |
| 2015-03-18 | 428 | 429 | 428 | 429 | 7,000 | 2,145 |
| 2015-03-17 | 430 | 430 | 421 | 429 | 7,000 | 2,145 |
| 2015-03-16 | 426 | 430 | 426 | 430 | 12,000 | 2,150 |
| 2015-03-13 | 419 | 423 | 415 | 423 | 10,000 | 2,115 |
| 2015-03-12 | 421 | 421 | 413 | 413 | 6,000 | 2,065 |
| 2015-03-10 | 419 | 419 | 417 | 417 | 4,000 | 2,085 |
| 2015-03-09 | 413 | 419 | 413 | 419 | 2,000 | 2,095 |
| 2015-03-06 | 419 | 421 | 416 | 419 | 7,000 | 2,095 |
| 2015-03-05 | 421 | 421 | 420 | 420 | 3,000 | 2,100 |
| 2015-03-04 | 423 | 423 | 419 | 419 | 4,000 | 2,095 |
| 2015-03-03 | 422 | 422 | 420 | 420 | 3,000 | 2,100 |
| 2015-03-02 | 423 | 425 | 423 | 424 | 16,000 | 2,120 |
| 2015-02-27 | 420 | 421 | 418 | 418 | 24,000 | 2,090 |
| 2015-02-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-02-25 | 419 | 419 | 418 | 418 | 3,000 | 2,090 |
| 2015-02-24 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2015-02-23 | 419 | 419 | 414 | 415 | 4,000 | 2,075 |
| 2015-02-20 | 418 | 420 | 413 | 420 | 13,000 | 2,100 |
| 2015-02-19 | 411 | 416 | 411 | 413 | 3,000 | 2,065 |
| 2015-02-18 | 418 | 418 | 416 | 416 | 2,000 | 2,080 |
| 2015-02-17 | 419 | 419 | 414 | 418 | 3,000 | 2,090 |
| 2015-02-16 | 419 | 419 | 414 | 414 | 2,000 | 2,070 |
| 2015-02-13 | 419 | 420 | 419 | 420 | 3,000 | 2,100 |
| 2015-02-12 | 409 | 420 | 409 | 414 | 10,000 | 2,070 |
| 2015-02-10 | 415 | 416 | 405 | 414 | 34,000 | 2,070 |
| 2015-02-09 | 415 | 416 | 413 | 413 | 8,000 | 2,065 |
| 2015-02-06 | 409 | 415 | 409 | 409 | 17,000 | 2,045 |
| 2015-02-05 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 2015-02-04 | 409 | 410 | 408 | 410 | 15,000 | 2,050 |
| 2015-02-03 | 410 | 410 | 406 | 410 | 18,000 | 2,050 |
| 2015-02-02 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2015-01-30 | 403 | 410 | 403 | 409 | 13,000 | 2,045 |
| 2015-01-29 | 410 | 410 | 410 | 410 | 10,000 | 2,050 |
| 2015-01-28 | 409 | 410 | 407 | 410 | 24,000 | 2,050 |
| 2015-01-27 | 405 | 410 | 405 | 410 | 7,000 | 2,050 |
| 2015-01-26 | 408 | 410 | 407 | 407 | 14,000 | 2,035 |
| 2015-01-23 | 410 | 410 | 405 | 405 | 16,000 | 2,025 |
| 2015-01-22 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2015-01-21 | 404 | 410 | 400 | 410 | 20,000 | 2,050 |
| 2015-01-20 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2015-01-19 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2015-01-16 | 406 | 408 | 402 | 408 | 19,000 | 2,040 |
| 2015-01-14 | 404 | 405 | 404 | 405 | 8,000 | 2,025 |
| 2015-01-13 | 399 | 405 | 399 | 405 | 15,000 | 2,025 |
| 2015-01-08 | 397 | 402 | 395 | 402 | 11,000 | 2,010 |
| 2015-01-07 | 395 | 399 | 391 | 399 | 15,000 | 1,995 |
| 2015-01-06 | 395 | 400 | 392 | 400 | 13,000 | 2,000 |
| 2015-01-05 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株