1897 金下建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	531	547	531	547	43,000	2,735
2016-12-29	530	535	525	531	28,000	2,655
2016-12-28	527	530	520	520	7,000	2,600
2016-12-27	509	543	509	537	22,000	2,685
2016-12-26	509	509	509	509	1,000	2,545
2016-12-22	509	509	509	509	2,000	2,545
2016-12-21	513	513	506	506	11,000	2,530
2016-12-20	515	523	505	523	11,000	2,615
2016-12-19	510	514	510	513	4,000	2,565
2016-12-16	507	507	507	507	1,000	2,535
2016-12-15	505	505	505	505	3,000	2,525
2016-12-14	505	505	505	505	2,000	2,525
2016-12-13	502	508	502	508	3,000	2,540
2016-12-12	517	517	506	506	5,000	2,530
2016-12-09	502	508	502	508	4,000	2,540
2016-12-08	500	510	500	508	12,000	2,540
2016-12-07	510	510	510	510	1,000	2,550
2016-12-06	510	510	507	510	9,000	2,550
2016-12-05	500	501	500	500	12,000	2,500
2016-12-02	500	506	500	501	17,000	2,505
2016-12-01	482	497	482	497	7,000	2,485
2016-11-30	485	490	481	490	13,000	2,450
2016-11-29	480	480	480	480	5,000	2,400
2016-11-28	474	474	474	474	3,000	2,370
2016-11-25	466	466	466	466	1,000	2,330
2016-11-22	464	468	464	465	5,000	2,325
2016-11-21	470	470	470	470	1,000	2,350
2016-11-18	472	472	472	472	1,000	2,360
2016-11-17	467	467	467	467	4,000	2,335
2016-11-14	471	471	471	471	1,000	2,355
2016-11-11	480	480	480	480	5,000	2,400
2016-11-10	475	480	475	480	11,000	2,400
2016-11-09	475	475	467	467	3,000	2,335
2016-11-08	478	478	474	474	4,000	2,370
2016-11-07	475	475	475	475	1,000	2,375
2016-11-04	475	475	468	468	4,000	2,340
2016-11-02	483	483	475	475	6,000	2,375
2016-11-01	485	485	478	478	2,000	2,390
2016-10-31	476	478	470	478	5,000	2,390
2016-10-28	479	479	468	468	6,000	2,340
2016-10-27	459	469	459	468	10,000	2,340
2016-10-26	450	459	450	459	7,000	2,295
2016-10-25	450	450	449	450	12,000	2,250
2016-10-24	445	445	445	445	1,000	2,225
2016-10-20	440	445	440	445	2,000	2,225
2016-10-19	440	440	440	440	1,000	2,200
2016-10-17	441	449	441	449	2,000	2,245
2016-10-13	445	445	445	445	2,000	2,225
2016-10-12	453	453	453	453	1,000	2,265
2016-10-11	447	447	447	447	1,000	2,235
2016-10-05	458	458	458	458	4,000	2,290
2016-09-30	451	461	451	461	7,000	2,305
2016-09-29	446	446	446	446	1,000	2,230
2016-09-28	444	444	438	438	7,000	2,190
2016-09-27	441	445	441	445	9,000	2,225
2016-09-26	430	433	430	433	2,000	2,165
2016-09-23	427	439	425	430	15,000	2,150
2016-09-21	437	437	429	429	2,000	2,145
2016-09-16	437	437	437	437	1,000	2,185
2016-09-15	430	430	430	430	1,000	2,150
2016-09-14	438	438	422	422	2,000	2,110
2016-09-13	435	435	435	435	4,000	2,175
2016-09-12	427	428	420	428	5,000	2,140
2016-09-08	425	425	417	419	7,000	2,095
2016-09-07	422	422	422	422	3,000	2,110
2016-09-06	423	430	423	430	2,000	2,150
2016-09-01	426	426	426	426	3,000	2,130
2016-08-29	439	439	439	439	2,000	2,195
2016-08-19	425	425	425	425	1,000	2,125
2016-08-18	426	426	426	426	2,000	2,130
2016-08-16	429	429	429	429	1,000	2,145
2016-08-15	427	429	427	429	4,000	2,145
2016-08-12	435	435	435	435	2,000	2,175
2016-08-10	434	440	434	440	2,000	2,200
2016-08-08	426	426	426	426	1,000	2,130
2016-08-02	426	426	426	426	1,000	2,130
2016-08-01	430	430	430	430	1,000	2,150
2016-07-29	430	430	430	430	1,000	2,150
2016-07-28	442	442	442	442	2,000	2,210
2016-07-25	433	436	433	436	3,000	2,180
2016-07-22	443	443	443	443	1,000	2,215
2016-07-21	435	443	435	443	2,000	2,215
2016-07-20	446	446	438	438	2,000	2,190
2016-07-19	431	445	430	445	8,000	2,225
2016-07-11	413	413	413	413	1,000	2,065
2016-07-04	420	420	412	413	19,000	2,065
2016-06-30	435	435	419	419	3,000	2,095
2016-06-28	436	443	435	435	11,000	2,175
2016-06-24	428	428	423	428	3,000	2,140
2016-06-22	437	437	437	437	1,000	2,185
2016-06-21	441	441	441	441	1,000	2,205
2016-06-20	449	449	449	449	1,000	2,245
2016-06-16	443	443	443	443	1,000	2,215
2016-06-15	443	454	441	443	7,000	2,215
2016-06-14	430	445	430	443	13,000	2,215
2016-06-13	455	455	443	443	3,000	2,215
2016-06-10	441	441	441	441	1,000	2,205
2016-06-09	453	453	442	448	9,000	2,240
2016-06-08	453	453	453	453	2,000	2,265
2016-06-06	461	461	461	461	1,000	2,305
2016-06-03	461	461	460	460	4,000	2,300
2016-06-01	467	467	463	466	5,000	2,330
2016-05-30	467	467	467	467	3,000	2,335
2016-05-27	466	466	465	465	2,000	2,325
2016-05-26	468	468	465	465	3,000	2,325
2016-05-24	465	465	462	463	4,000	2,315
2016-05-23	475	475	465	465	8,000	2,325
2016-05-19	480	480	480	480	1,000	2,400
2016-05-18	488	488	488	488	1,000	2,440
2016-05-16	487	487	487	487	1,000	2,435
2016-05-12	485	487	485	487	4,000	2,435
2016-05-11	487	488	487	487	6,000	2,435
2016-05-10	515	515	515	515	1,000	2,575
2016-05-02	505	505	505	505	1,000	2,525
2016-04-28	510	510	505	505	12,000	2,525
2016-04-27	505	505	501	504	4,000	2,520
2016-04-25	508	508	508	508	4,000	2,540
2016-04-21	492	492	492	492	4,000	2,460
2016-04-20	483	495	483	495	3,000	2,475
2016-04-19	491	491	483	483	2,000	2,415
2016-04-18	483	483	483	483	2,000	2,415
2016-04-15	474	500	474	500	6,000	2,500
2016-04-07	480	480	473	473	3,000	2,365
2016-04-05	503	503	480	480	10,000	2,400
2016-04-04	515	517	515	517	4,000	2,585
2016-04-01	507	507	505	505	11,000	2,525
2016-03-31	495	508	495	507	8,000	2,535
2016-03-30	500	500	500	500	1,000	2,500
2016-03-29	502	505	501	505	12,000	2,525
2016-03-28	520	520	510	510	8,000	2,550
2016-03-25	518	518	518	518	1,000	2,590
2016-03-24	519	522	518	518	8,000	2,590
2016-03-23	530	536	530	532	32,000	2,660
2016-03-22	539	542	518	524	48,000	2,620
2016-03-18	539	540	539	539	20,000	2,695
2016-03-17	539	548	533	533	28,000	2,665
2016-03-16	539	539	529	539	18,000	2,695
2016-03-15	531	539	531	539	26,000	2,695
2016-03-14	530	541	510	541	55,000	2,705
2016-03-11	515	528	510	528	19,000	2,640
2016-03-10	521	525	515	515	29,000	2,575
2016-03-09	500	522	500	522	26,000	2,610
2016-03-08	492	509	492	509	33,000	2,545
2016-03-07	500	506	490	492	39,000	2,460
2016-03-04	480	500	479	500	59,000	2,500
2016-03-03	474	479	473	479	32,000	2,395
2016-03-02	465	480	465	474	44,000	2,370
2016-03-01	464	464	463	463	26,000	2,315
2016-02-29	470	470	459	459	9,000	2,295
2016-02-26	473	475	467	473	32,000	2,365
2016-02-25	450	467	450	467	22,000	2,335
2016-02-24	460	460	450	450	26,000	2,250
2016-02-23	473	473	460	460	30,000	2,300
2016-02-22	440	465	440	465	22,000	2,325
2016-02-19	440	440	440	440	4,000	2,200
2016-02-18	434	440	434	440	24,000	2,200
2016-02-17	426	428	425	428	6,000	2,140
2016-02-16	426	426	424	425	37,000	2,125
2016-02-15	414	425	414	425	12,000	2,125
2016-02-12	422	426	401	401	72,000	2,005
2016-02-10	441	441	420	436	92,000	2,180
2016-02-09	425	425	425	425	1,000	2,125
2016-02-08	405	425	405	425	9,000	2,125
2016-02-05	415	428	408	428	17,000	2,140
2016-02-04	414	415	414	415	3,000	2,075
2016-02-03	414	415	409	415	8,000	2,075
2016-02-02	414	414	407	408	9,000	2,040
2016-01-29	396	396	392	392	2,000	1,960
2016-01-28	400	402	396	396	8,000	1,980
2016-01-27	396	398	396	398	3,000	1,990
2016-01-26	395	395	395	395	1,000	1,975
2016-01-25	403	403	395	395	6,000	1,975
2016-01-22	405	407	397	407	8,000	2,035
2016-01-21	391	407	390	407	15,000	2,035
2016-01-20	398	399	392	399	5,000	1,995
2016-01-19	401	405	401	405	4,000	2,025
2016-01-18	402	402	399	399	2,000	1,995
2016-01-15	401	407	400	405	5,000	2,025
2016-01-14	402	402	396	401	4,000	2,005
2016-01-13	397	403	396	403	5,000	2,015
2016-01-12	399	399	399	399	1,000	1,995
2016-01-08	401	402	401	402	2,000	2,010
2016-01-07	407	407	402	402	2,000	2,010
2016-01-06	409	409	408	408	5,000	2,040
2016-01-05	406	409	406	409	3,000	2,045
2016-01-04	421	425	410	410	14,000	2,050

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