1897 金下建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 730 | 731 | 730 | 731 | 2,000 | 3,655 |
| 2017-12-28 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2017-12-27 | 733 | 733 | 732 | 732 | 2,000 | 3,660 |
| 2017-12-26 | 727 | 736 | 726 | 736 | 5,000 | 3,680 |
| 2017-12-25 | 725 | 727 | 725 | 727 | 2,000 | 3,635 |
| 2017-12-22 | 729 | 732 | 729 | 730 | 4,000 | 3,650 |
| 2017-12-21 | 735 | 735 | 727 | 727 | 3,000 | 3,635 |
| 2017-12-20 | 749 | 749 | 722 | 727 | 29,000 | 3,635 |
| 2017-12-19 | 748 | 749 | 740 | 749 | 4,000 | 3,745 |
| 2017-12-18 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
| 2017-12-15 | 743 | 747 | 742 | 747 | 5,000 | 3,735 |
| 2017-12-14 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2017-12-12 | 740 | 740 | 739 | 740 | 5,000 | 3,700 |
| 2017-12-07 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2017-12-04 | 737 | 747 | 731 | 736 | 13,000 | 3,680 |
| 2017-12-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2017-11-30 | 743 | 743 | 736 | 738 | 4,000 | 3,690 |
| 2017-11-29 | 742 | 745 | 735 | 740 | 15,000 | 3,700 |
| 2017-11-28 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2017-11-27 | 734 | 735 | 734 | 735 | 9,000 | 3,675 |
| 2017-11-24 | 736 | 736 | 734 | 734 | 2,000 | 3,670 |
| 2017-11-21 | 722 | 728 | 722 | 728 | 5,000 | 3,640 |
| 2017-11-20 | 721 | 725 | 721 | 725 | 3,000 | 3,625 |
| 2017-11-17 | 717 | 718 | 717 | 718 | 11,000 | 3,590 |
| 2017-11-16 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2017-11-15 | 736 | 736 | 715 | 715 | 9,000 | 3,575 |
| 2017-11-13 | 727 | 735 | 724 | 734 | 13,000 | 3,670 |
| 2017-11-10 | 732 | 735 | 724 | 735 | 18,000 | 3,675 |
| 2017-11-09 | 709 | 748 | 709 | 734 | 32,000 | 3,670 |
| 2017-11-08 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2017-11-07 | 709 | 709 | 708 | 708 | 6,000 | 3,540 |
| 2017-11-06 | 709 | 709 | 709 | 709 | 3,000 | 3,545 |
| 2017-11-02 | 708 | 709 | 708 | 708 | 5,000 | 3,540 |
| 2017-11-01 | 693 | 710 | 693 | 698 | 16,000 | 3,490 |
| 2017-10-31 | 708 | 708 | 691 | 703 | 20,000 | 3,515 |
| 2017-10-30 | 706 | 708 | 706 | 708 | 9,000 | 3,540 |
| 2017-10-27 | 695 | 705 | 695 | 705 | 6,000 | 3,525 |
| 2017-10-26 | 699 | 700 | 691 | 700 | 14,000 | 3,500 |
| 2017-10-25 | 700 | 700 | 699 | 700 | 6,000 | 3,500 |
| 2017-10-24 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2017-10-23 | 695 | 700 | 695 | 700 | 6,000 | 3,500 |
| 2017-10-20 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2017-10-19 | 689 | 691 | 689 | 690 | 7,000 | 3,450 |
| 2017-10-18 | 695 | 697 | 695 | 697 | 7,000 | 3,485 |
| 2017-10-17 | 693 | 694 | 693 | 694 | 2,000 | 3,470 |
| 2017-10-13 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 2017-10-12 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 2017-10-11 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2017-10-10 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2017-10-06 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2017-10-05 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2017-09-28 | 697 | 697 | 697 | 697 | 2,000 | 3,485 |
| 2017-09-27 | 696 | 697 | 696 | 697 | 2,000 | 3,485 |
| 2017-09-25 | 689 | 696 | 687 | 696 | 15,000 | 3,480 |
| 2017-09-22 | 682 | 689 | 682 | 689 | 3,000 | 3,445 |
| 2017-09-21 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2017-09-20 | 689 | 690 | 684 | 686 | 11,000 | 3,430 |
| 2017-09-19 | 682 | 682 | 682 | 682 | 4,000 | 3,410 |
| 2017-09-15 | 685 | 690 | 685 | 688 | 14,000 | 3,440 |
| 2017-09-14 | 691 | 692 | 690 | 691 | 11,000 | 3,455 |
| 2017-09-13 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 2017-09-12 | 691 | 691 | 690 | 690 | 4,000 | 3,450 |
| 2017-09-11 | 693 | 693 | 693 | 693 | 3,000 | 3,465 |
| 2017-09-08 | 692 | 693 | 692 | 693 | 3,000 | 3,465 |
| 2017-09-07 | 689 | 695 | 689 | 695 | 3,000 | 3,475 |
| 2017-09-05 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2017-09-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2017-08-31 | 693 | 693 | 693 | 693 | 3,000 | 3,465 |
| 2017-08-30 | 695 | 695 | 688 | 693 | 8,000 | 3,465 |
| 2017-08-29 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2017-08-28 | 690 | 705 | 690 | 700 | 15,000 | 3,500 |
| 2017-08-25 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2017-08-24 | 690 | 690 | 684 | 690 | 12,000 | 3,450 |
| 2017-08-23 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2017-08-22 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2017-08-21 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 2017-08-18 | 696 | 696 | 690 | 696 | 10,000 | 3,480 |
| 2017-08-17 | 686 | 686 | 686 | 686 | 6,000 | 3,430 |
| 2017-08-15 | 698 | 698 | 690 | 690 | 4,000 | 3,450 |
| 2017-08-09 | 695 | 695 | 690 | 690 | 4,000 | 3,450 |
| 2017-08-08 | 690 | 698 | 685 | 698 | 7,000 | 3,490 |
| 2017-08-07 | 697 | 697 | 697 | 697 | 2,000 | 3,485 |
| 2017-08-04 | 700 | 700 | 696 | 696 | 2,000 | 3,480 |
| 2017-08-03 | 701 | 701 | 696 | 700 | 7,000 | 3,500 |
| 2017-07-31 | 705 | 705 | 696 | 696 | 2,000 | 3,480 |
| 2017-07-28 | 694 | 695 | 694 | 695 | 2,000 | 3,475 |
| 2017-07-25 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2017-07-24 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2017-07-21 | 710 | 710 | 700 | 700 | 10,000 | 3,500 |
| 2017-07-20 | 687 | 729 | 687 | 710 | 15,000 | 3,550 |
| 2017-07-19 | 688 | 688 | 687 | 687 | 3,000 | 3,435 |
| 2017-07-18 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2017-07-14 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2017-07-12 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2017-07-11 | 685 | 687 | 685 | 687 | 2,000 | 3,435 |
| 2017-07-10 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2017-07-07 | 683 | 687 | 683 | 687 | 2,000 | 3,435 |
| 2017-07-06 | 683 | 683 | 683 | 683 | 2,000 | 3,415 |
| 2017-07-05 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 2017-07-04 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2017-07-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2017-06-30 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2017-06-28 | 699 | 699 | 680 | 680 | 4,000 | 3,400 |
| 2017-06-27 | 667 | 670 | 667 | 669 | 9,000 | 3,345 |
| 2017-06-26 | 674 | 674 | 671 | 674 | 11,000 | 3,370 |
| 2017-06-23 | 675 | 680 | 675 | 680 | 8,000 | 3,400 |
| 2017-06-22 | 678 | 678 | 675 | 675 | 6,000 | 3,375 |
| 2017-06-21 | 675 | 682 | 675 | 682 | 7,000 | 3,410 |
| 2017-06-20 | 670 | 680 | 670 | 680 | 11,000 | 3,400 |
| 2017-06-19 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 2017-06-16 | 672 | 672 | 672 | 672 | 5,000 | 3,360 |
| 2017-06-14 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 2017-06-13 | 669 | 669 | 669 | 669 | 3,000 | 3,345 |
| 2017-06-12 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2017-06-08 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2017-06-07 | 676 | 680 | 676 | 679 | 6,000 | 3,395 |
| 2017-06-06 | 683 | 683 | 683 | 683 | 2,000 | 3,415 |
| 2017-06-05 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 2017-06-02 | 674 | 695 | 674 | 687 | 16,000 | 3,435 |
| 2017-06-01 | 649 | 670 | 649 | 670 | 46,000 | 3,350 |
| 2017-05-30 | 637 | 645 | 637 | 645 | 4,000 | 3,225 |
| 2017-05-29 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 2017-05-26 | 636 | 645 | 636 | 645 | 4,000 | 3,225 |
| 2017-05-25 | 632 | 633 | 632 | 633 | 5,000 | 3,165 |
| 2017-05-24 | 609 | 630 | 609 | 628 | 12,000 | 3,140 |
| 2017-05-22 | 606 | 611 | 606 | 611 | 12,000 | 3,055 |
| 2017-05-19 | 607 | 615 | 606 | 606 | 6,000 | 3,030 |
| 2017-05-18 | 609 | 615 | 603 | 615 | 18,000 | 3,075 |
| 2017-05-16 | 609 | 610 | 609 | 610 | 6,000 | 3,050 |
| 2017-05-11 | 608 | 608 | 607 | 608 | 3,000 | 3,040 |
| 2017-05-09 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2017-05-08 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2017-05-01 | 635 | 635 | 611 | 611 | 9,000 | 3,055 |
| 2017-04-28 | 635 | 635 | 633 | 634 | 14,000 | 3,170 |
| 2017-04-27 | 625 | 625 | 621 | 624 | 3,000 | 3,120 |
| 2017-04-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2017-04-25 | 610 | 611 | 610 | 611 | 5,000 | 3,055 |
| 2017-04-24 | 609 | 610 | 609 | 610 | 3,000 | 3,050 |
| 2017-04-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2017-04-20 | 585 | 590 | 585 | 590 | 3,000 | 2,950 |
| 2017-04-19 | 591 | 592 | 591 | 592 | 2,000 | 2,960 |
| 2017-04-18 | 626 | 630 | 601 | 601 | 8,000 | 3,005 |
| 2017-04-17 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2017-04-14 | 576 | 576 | 576 | 576 | 7,000 | 2,880 |
| 2017-04-12 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2017-04-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2017-04-10 | 590 | 595 | 590 | 595 | 3,000 | 2,975 |
| 2017-04-07 | 572 | 580 | 572 | 580 | 11,000 | 2,900 |
| 2017-04-06 | 580 | 580 | 576 | 579 | 13,000 | 2,895 |
| 2017-04-05 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 2017-04-04 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2017-04-03 | 598 | 598 | 593 | 593 | 3,000 | 2,965 |
| 2017-03-31 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2017-03-30 | 625 | 625 | 606 | 606 | 10,000 | 3,030 |
| 2017-03-29 | 635 | 636 | 625 | 635 | 16,000 | 3,175 |
| 2017-03-28 | 647 | 647 | 635 | 635 | 12,000 | 3,175 |
| 2017-03-27 | 652 | 652 | 637 | 637 | 16,000 | 3,185 |
| 2017-03-24 | 665 | 667 | 656 | 656 | 26,000 | 3,280 |
| 2017-03-23 | 666 | 667 | 665 | 665 | 25,000 | 3,325 |
| 2017-03-22 | 666 | 666 | 658 | 666 | 28,000 | 3,330 |
| 2017-03-21 | 672 | 673 | 667 | 667 | 35,000 | 3,335 |
| 2017-03-17 | 667 | 672 | 667 | 672 | 35,000 | 3,360 |
| 2017-03-16 | 667 | 667 | 667 | 667 | 3,000 | 3,335 |
| 2017-03-15 | 673 | 673 | 666 | 667 | 12,000 | 3,335 |
| 2017-03-14 | 664 | 673 | 664 | 673 | 25,000 | 3,365 |
| 2017-03-13 | 659 | 670 | 658 | 664 | 40,000 | 3,320 |
| 2017-03-10 | 638 | 660 | 638 | 660 | 42,000 | 3,300 |
| 2017-03-09 | 629 | 630 | 629 | 630 | 11,000 | 3,150 |
| 2017-03-08 | 625 | 625 | 625 | 625 | 12,000 | 3,125 |
| 2017-03-07 | 624 | 625 | 624 | 625 | 6,000 | 3,125 |
| 2017-03-06 | 623 | 626 | 623 | 624 | 12,000 | 3,120 |
| 2017-03-03 | 622 | 627 | 621 | 627 | 10,000 | 3,135 |
| 2017-03-02 | 627 | 627 | 622 | 622 | 8,000 | 3,110 |
| 2017-03-01 | 621 | 627 | 621 | 627 | 17,000 | 3,135 |
| 2017-02-28 | 630 | 630 | 627 | 627 | 12,000 | 3,135 |
| 2017-02-27 | 634 | 634 | 627 | 627 | 10,000 | 3,135 |
| 2017-02-24 | 635 | 635 | 634 | 634 | 4,000 | 3,170 |
| 2017-02-23 | 635 | 639 | 633 | 639 | 20,000 | 3,195 |
| 2017-02-22 | 640 | 640 | 636 | 640 | 13,000 | 3,200 |
| 2017-02-21 | 632 | 640 | 632 | 640 | 14,000 | 3,200 |
| 2017-02-20 | 640 | 642 | 635 | 635 | 13,000 | 3,175 |
| 2017-02-17 | 638 | 640 | 622 | 630 | 30,000 | 3,150 |
| 2017-02-16 | 620 | 649 | 620 | 648 | 61,000 | 3,240 |
| 2017-02-15 | 605 | 628 | 603 | 620 | 50,000 | 3,100 |
| 2017-02-14 | 586 | 605 | 585 | 605 | 49,000 | 3,025 |
| 2017-02-13 | 584 | 593 | 582 | 584 | 20,000 | 2,920 |
| 2017-02-10 | 556 | 580 | 555 | 574 | 34,000 | 2,870 |
| 2017-02-09 | 538 | 556 | 538 | 556 | 21,000 | 2,780 |
| 2017-02-08 | 543 | 545 | 543 | 545 | 6,000 | 2,725 |
| 2017-02-07 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2017-02-06 | 535 | 539 | 535 | 539 | 3,000 | 2,695 |
| 2017-02-03 | 535 | 535 | 534 | 535 | 10,000 | 2,675 |
| 2017-02-01 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2017-01-31 | 524 | 546 | 524 | 537 | 15,000 | 2,685 |
| 2017-01-30 | 537 | 537 | 534 | 534 | 3,000 | 2,670 |
| 2017-01-27 | 527 | 528 | 527 | 527 | 3,000 | 2,635 |
| 2017-01-26 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2017-01-25 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2017-01-23 | 534 | 534 | 525 | 525 | 3,000 | 2,625 |
| 2017-01-19 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2017-01-18 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2017-01-16 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2017-01-13 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2017-01-12 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2017-01-11 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 2017-01-10 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2017-01-06 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2017-01-05 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2017-01-04 | 555 | 575 | 555 | 558 | 6,000 | 2,790 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
