1897 金下建設(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,590 | 4,590 | 4,590 | 4,590 | 200 | 4,590 |
| 2018-12-27 | 4,395 | 4,490 | 4,395 | 4,490 | 2,000 | 4,490 |
| 2018-12-26 | 4,395 | 4,400 | 4,210 | 4,400 | 800 | 4,400 |
| 2018-12-25 | 3,670 | 4,400 | 3,670 | 4,400 | 300 | 4,400 |
| 2018-12-21 | 4,200 | 4,435 | 4,200 | 4,300 | 1,400 | 4,300 |
| 2018-12-20 | 4,170 | 4,250 | 4,170 | 4,250 | 800 | 4,250 |
| 2018-12-19 | 4,080 | 4,120 | 4,010 | 4,120 | 700 | 4,120 |
| 2018-12-18 | 4,250 | 4,250 | 4,200 | 4,200 | 200 | 4,200 |
| 2018-12-17 | 4,270 | 4,270 | 4,130 | 4,195 | 400 | 4,195 |
| 2018-12-14 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2018-12-13 | 4,135 | 4,250 | 4,135 | 4,200 | 900 | 4,200 |
| 2018-12-12 | 4,295 | 4,295 | 4,205 | 4,205 | 400 | 4,205 |
| 2018-12-11 | 4,225 | 4,365 | 4,225 | 4,365 | 700 | 4,365 |
| 2018-12-10 | 4,130 | 4,365 | 4,130 | 4,365 | 700 | 4,365 |
| 2018-12-07 | 4,130 | 4,205 | 4,130 | 4,200 | 1,200 | 4,200 |
| 2018-12-06 | 4,120 | 4,205 | 4,120 | 4,200 | 600 | 4,200 |
| 2018-12-05 | 4,095 | 4,190 | 4,095 | 4,190 | 600 | 4,190 |
| 2018-12-04 | 4,085 | 4,235 | 4,085 | 4,235 | 700 | 4,235 |
| 2018-12-03 | 4,100 | 4,200 | 4,100 | 4,200 | 200 | 4,200 |
| 2018-11-30 | 3,960 | 4,170 | 3,960 | 4,170 | 2,000 | 4,170 |
| 2018-11-29 | 3,925 | 4,100 | 3,925 | 4,100 | 3,900 | 4,100 |
| 2018-11-28 | 3,995 | 4,000 | 3,995 | 3,995 | 1,300 | 3,995 |
| 2018-11-27 | 3,990 | 3,995 | 3,990 | 3,995 | 300 | 3,995 |
| 2018-11-26 | 3,935 | 3,980 | 3,820 | 3,980 | 1,100 | 3,980 |
| 2018-11-22 | - | - | - | 3,775 | - | 3,775 |
| 2018-11-21 | 3,705 | 3,775 | 3,705 | 3,775 | 200 | 3,775 |
| 2018-11-20 | 3,835 | 3,845 | 3,835 | 3,845 | 500 | 3,845 |
| 2018-11-19 | - | - | - | 3,830 | - | 3,830 |
| 2018-11-16 | - | - | - | 3,830 | - | 3,830 |
| 2018-11-15 | 3,790 | 3,830 | 3,790 | 3,830 | 300 | 3,830 |
| 2018-11-14 | 3,695 | 3,700 | 3,685 | 3,700 | 500 | 3,700 |
| 2018-11-13 | 3,640 | 3,640 | 3,640 | 3,640 | 200 | 3,640 |
| 2018-11-12 | - | - | - | 3,570 | - | 3,570 |
| 2018-11-09 | 4,000 | 4,000 | 3,570 | 3,570 | 1,300 | 3,570 |
| 2018-11-08 | 3,995 | 4,000 | 3,995 | 4,000 | 200 | 4,000 |
| 2018-11-07 | 3,995 | 4,000 | 3,995 | 4,000 | 900 | 4,000 |
| 2018-11-06 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2018-11-05 | - | - | - | 3,870 | - | 3,870 |
| 2018-11-02 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2018-11-01 | 3,910 | 3,910 | 3,660 | 3,660 | 200 | 3,660 |
| 2018-10-31 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 2018-10-30 | 3,690 | 3,700 | 3,630 | 3,630 | 1,100 | 3,630 |
| 2018-10-29 | 3,685 | 3,690 | 3,685 | 3,690 | 1,100 | 3,690 |
| 2018-10-26 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2018-10-25 | 3,555 | 3,555 | 3,555 | 3,555 | 100 | 3,555 |
| 2018-10-24 | 3,565 | 3,585 | 3,565 | 3,585 | 600 | 3,585 |
| 2018-10-23 | - | - | - | 3,705 | - | 3,705 |
| 2018-10-22 | - | - | - | 3,705 | - | 3,705 |
| 2018-10-19 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2018-10-18 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2018-10-17 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2018-10-16 | - | - | - | 3,660 | - | 3,660 |
| 2018-10-15 | 3,800 | 3,800 | 3,660 | 3,660 | 300 | 3,660 |
| 2018-10-12 | - | - | - | 3,845 | - | 3,845 |
| 2018-10-11 | - | - | - | 3,845 | - | 3,845 |
| 2018-10-10 | 3,845 | 3,850 | 3,845 | 3,845 | 900 | 3,845 |
| 2018-10-09 | - | - | - | 3,850 | - | 3,850 |
| 2018-10-05 | 3,845 | 3,850 | 3,845 | 3,850 | 200 | 3,850 |
| 2018-10-04 | - | - | - | 3,855 | - | 3,855 |
| 2018-10-03 | 3,855 | 3,855 | 3,855 | 3,855 | 200 | 3,855 |
| 2018-10-02 | 3,805 | 3,820 | 3,805 | 3,820 | 400 | 3,820 |
| 2018-10-01 | 3,940 | 3,940 | 3,880 | 3,880 | 200 | 3,880 |
| 2018-09-28 | 4,110 | 4,150 | 4,030 | 4,150 | 2,500 | 4,150 |
| 2018-09-27 | 4,000 | 4,130 | 4,000 | 4,130 | 1,700 | 4,130 |
| 2018-09-26 | 3,650 | 3,990 | 3,650 | 3,990 | 1,400 | 3,990 |
| 2018-09-25 | 3,690 | 3,800 | 3,690 | 3,800 | 900 | 3,800 |
| 2018-09-21 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 2018-09-20 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2018-09-19 | 3,595 | 3,595 | 3,525 | 3,575 | 700 | 3,575 |
| 2018-09-18 | 3,575 | 3,575 | 3,525 | 3,525 | 400 | 3,525 |
| 2018-09-14 | 3,585 | 3,655 | 3,505 | 3,550 | 4,300 | 3,550 |
| 2018-09-13 | 3,690 | 3,725 | 3,690 | 3,725 | 200 | 3,725 |
| 2018-09-12 | 3,690 | 3,690 | 3,690 | 3,690 | 400 | 3,690 |
| 2018-09-11 | 3,685 | 3,800 | 3,685 | 3,800 | 3,800 | 3,800 |
| 2018-09-10 | 3,640 | 3,800 | 3,640 | 3,800 | 1,600 | 3,800 |
| 2018-09-07 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2018-09-06 | 3,800 | 3,850 | 3,660 | 3,780 | 2,400 | 3,780 |
| 2018-09-05 | 3,745 | 3,800 | 3,745 | 3,800 | 4,300 | 3,800 |
| 2018-09-04 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 3,745 |
| 2018-09-03 | 3,575 | 3,750 | 3,500 | 3,750 | 2,800 | 3,750 |
| 2018-08-31 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2018-08-30 | 3,680 | 3,700 | 3,680 | 3,700 | 900 | 3,700 |
| 2018-08-29 | - | - | - | 3,645 | - | 3,645 |
| 2018-08-28 | 3,645 | 3,645 | 3,640 | 3,645 | 500 | 3,645 |
| 2018-08-27 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2018-08-24 | 3,500 | 3,645 | 3,500 | 3,645 | 1,400 | 3,645 |
| 2018-08-23 | 3,505 | 3,550 | 3,505 | 3,550 | 500 | 3,550 |
| 2018-08-22 | - | - | - | 3,560 | - | 3,560 |
| 2018-08-21 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2018-08-20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2018-08-17 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2018-08-16 | 3,650 | 3,680 | 3,650 | 3,680 | 600 | 3,680 |
| 2018-08-15 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2018-08-14 | - | - | - | 3,600 | - | 3,600 |
| 2018-08-13 | 3,600 | 3,600 | 3,600 | 3,600 | 800 | 3,600 |
| 2018-08-10 | 3,500 | 3,565 | 3,500 | 3,500 | 500 | 3,500 |
| 2018-08-09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2018-08-08 | - | - | - | 3,500 | - | 3,500 |
| 2018-08-07 | 3,340 | 3,505 | 3,340 | 3,500 | 3,500 | 3,500 |
| 2018-08-06 | 3,530 | 3,530 | 3,480 | 3,480 | 300 | 3,480 |
| 2018-08-03 | 3,525 | 3,525 | 3,500 | 3,525 | 400 | 3,525 |
| 2018-08-02 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2018-08-01 | - | - | - | 3,550 | - | 3,550 |
| 2018-07-31 | - | - | - | 3,550 | - | 3,550 |
| 2018-07-30 | 3,620 | 3,620 | 3,550 | 3,550 | 800 | 3,550 |
| 2018-07-27 | 3,545 | 3,550 | 3,545 | 3,550 | 500 | 3,550 |
| 2018-07-26 | - | - | - | 3,500 | - | 3,500 |
| 2018-07-25 | - | - | - | 3,500 | - | 3,500 |
| 2018-07-24 | - | - | - | 3,500 | - | 3,500 |
| 2018-07-23 | 3,455 | 3,500 | 3,455 | 3,500 | 500 | 3,500 |
| 2018-07-20 | - | - | - | 3,485 | - | 3,485 |
| 2018-07-19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2018-07-18 | 3,485 | 3,485 | 3,485 | 3,485 | 300 | 3,485 |
| 2018-07-17 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | 3,485 |
| 2018-07-13 | - | - | - | 3,485 | - | 3,485 |
| 2018-07-12 | 3,565 | 3,565 | 3,425 | 3,485 | 5,300 | 3,485 |
| 2018-07-11 | 3,565 | 3,565 | 3,565 | 3,565 | 500 | 3,565 |
| 2018-07-10 | - | - | - | 3,705 | - | 3,705 |
| 2018-07-09 | 3,705 | 3,705 | 3,705 | 3,705 | 200 | 3,705 |
| 2018-07-06 | 3,565 | 3,565 | 3,565 | 3,565 | 500 | 3,565 |
| 2018-07-05 | - | - | - | 3,670 | - | 3,670 |
| 2018-07-04 | - | - | - | 3,670 | - | 3,670 |
| 2018-07-03 | - | - | - | 3,670 | - | 3,670 |
| 2018-07-02 | 3,660 | 3,670 | 3,660 | 3,670 | 700 | 3,670 |
| 2018-06-29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2018-06-28 | 3,750 | 3,805 | 3,700 | 3,805 | 1,400 | 3,805 |
| 2018-06-27 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2018-06-26 | 740 | 746 | 740 | 746 | 7,000 | 3,730 |
| 2018-06-25 | 745 | 745 | 740 | 740 | 2,000 | 3,700 |
| 2018-06-22 | - | - | - | 731 | - | 3,655 |
| 2018-06-21 | 713 | 731 | 713 | 731 | 12,000 | 3,655 |
| 2018-06-20 | 708 | 720 | 708 | 720 | 3,000 | 3,600 |
| 2018-06-19 | 717 | 717 | 716 | 717 | 4,000 | 3,585 |
| 2018-06-18 | 727 | 727 | 717 | 717 | 2,000 | 3,585 |
| 2018-06-15 | 724 | 730 | 724 | 730 | 8,000 | 3,650 |
| 2018-06-14 | - | - | - | 745 | - | 3,725 |
| 2018-06-13 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2018-06-12 | - | - | - | 730 | - | 3,650 |
| 2018-06-11 | - | - | - | 730 | - | 3,650 |
| 2018-06-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2018-06-07 | - | - | - | 730 | - | 3,650 |
| 2018-06-06 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2018-06-05 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2018-06-04 | - | - | - | 730 | - | 3,650 |
| 2018-06-01 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2018-05-31 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 2018-05-30 | - | - | - | 725 | - | 3,625 |
| 2018-05-29 | - | - | - | 725 | - | 3,625 |
| 2018-05-28 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2018-05-25 | 719 | 725 | 719 | 725 | 5,000 | 3,625 |
| 2018-05-24 | - | - | - | 719 | - | 3,595 |
| 2018-05-23 | 719 | 719 | 719 | 719 | 2,000 | 3,595 |
| 2018-05-22 | - | - | - | 716 | - | 3,580 |
| 2018-05-21 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 2018-05-18 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 2018-05-17 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 2018-05-16 | - | - | - | 707 | - | 3,535 |
| 2018-05-15 | - | - | - | 707 | - | 3,535 |
| 2018-05-14 | 706 | 707 | 706 | 707 | 3,000 | 3,535 |
| 2018-05-11 | 704 | 704 | 704 | 704 | 2,000 | 3,520 |
| 2018-05-10 | - | - | - | 702 | - | 3,510 |
| 2018-05-09 | - | - | - | 702 | - | 3,510 |
| 2018-05-08 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2018-05-07 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2018-05-02 | - | - | - | 701 | - | 3,505 |
| 2018-05-01 | 701 | 701 | 701 | 701 | 9,000 | 3,505 |
| 2018-04-27 | 714 | 715 | 714 | 715 | 2,000 | 3,575 |
| 2018-04-26 | 711 | 715 | 711 | 715 | 5,000 | 3,575 |
| 2018-04-25 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2018-04-24 | 727 | 727 | 701 | 710 | 21,000 | 3,550 |
| 2018-04-23 | 727 | 727 | 727 | 727 | 1,000 | 3,635 |
| 2018-04-20 | 727 | 727 | 727 | 727 | 1,000 | 3,635 |
| 2018-04-19 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 2018-04-18 | 730 | 730 | 729 | 730 | 9,000 | 3,650 |
| 2018-04-17 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 2018-04-16 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2018-04-10 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2018-04-09 | 725 | 730 | 725 | 725 | 4,000 | 3,625 |
| 2018-04-05 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2018-04-04 | 731 | 731 | 721 | 730 | 7,000 | 3,650 |
| 2018-04-03 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2018-03-30 | 705 | 746 | 705 | 725 | 33,000 | 3,625 |
| 2018-03-29 | 708 | 708 | 705 | 705 | 3,000 | 3,525 |
| 2018-03-28 | 702 | 702 | 700 | 700 | 21,000 | 3,500 |
| 2018-03-27 | 692 | 693 | 692 | 693 | 8,000 | 3,465 |
| 2018-03-26 | 690 | 690 | 690 | 690 | 10,000 | 3,450 |
| 2018-03-23 | 692 | 692 | 678 | 690 | 30,000 | 3,450 |
| 2018-03-22 | 684 | 694 | 684 | 694 | 8,000 | 3,470 |
| 2018-03-20 | 707 | 707 | 673 | 684 | 23,000 | 3,420 |
| 2018-03-19 | 703 | 709 | 703 | 709 | 2,000 | 3,545 |
| 2018-03-16 | 703 | 705 | 693 | 693 | 11,000 | 3,465 |
| 2018-03-13 | 710 | 710 | 707 | 707 | 2,000 | 3,535 |
| 2018-03-12 | 709 | 709 | 709 | 709 | 2,000 | 3,545 |
| 2018-03-09 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 2018-03-08 | 708 | 708 | 708 | 708 | 3,000 | 3,540 |
| 2018-03-06 | 708 | 709 | 704 | 704 | 5,000 | 3,520 |
| 2018-02-28 | 703 | 725 | 703 | 725 | 11,000 | 3,625 |
| 2018-02-26 | 705 | 708 | 703 | 703 | 5,000 | 3,515 |
| 2018-02-22 | 696 | 696 | 696 | 696 | 5,000 | 3,480 |
| 2018-02-21 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 2018-02-20 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 2018-02-19 | 697 | 707 | 697 | 707 | 2,000 | 3,535 |
| 2018-02-16 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 2018-02-14 | 697 | 697 | 697 | 697 | 3,000 | 3,485 |
| 2018-02-13 | 696 | 696 | 690 | 690 | 11,000 | 3,450 |
| 2018-02-09 | 703 | 711 | 696 | 696 | 14,000 | 3,480 |
| 2018-02-08 | 714 | 718 | 714 | 718 | 3,000 | 3,590 |
| 2018-02-07 | 714 | 718 | 714 | 717 | 10,000 | 3,585 |
| 2018-02-06 | 725 | 725 | 713 | 713 | 5,000 | 3,565 |
| 2018-02-05 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2018-02-02 | 729 | 729 | 729 | 729 | 4,000 | 3,645 |
| 2018-02-01 | 732 | 732 | 732 | 732 | 1,000 | 3,660 |
| 2018-01-29 | 745 | 750 | 731 | 739 | 13,000 | 3,695 |
| 2018-01-26 | 740 | 740 | 735 | 735 | 7,000 | 3,675 |
| 2018-01-25 | 730 | 730 | 730 | 730 | 10,000 | 3,650 |
| 2018-01-24 | 730 | 732 | 730 | 730 | 8,000 | 3,650 |
| 2018-01-23 | 740 | 740 | 732 | 735 | 5,000 | 3,675 |
| 2018-01-22 | 745 | 745 | 740 | 740 | 3,000 | 3,700 |
| 2018-01-19 | 735 | 739 | 735 | 739 | 7,000 | 3,695 |
| 2018-01-18 | 749 | 750 | 735 | 735 | 11,000 | 3,675 |
| 2018-01-17 | 721 | 749 | 721 | 749 | 34,000 | 3,745 |
| 2018-01-16 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 2018-01-15 | 721 | 721 | 720 | 720 | 8,000 | 3,600 |
| 2018-01-12 | 727 | 727 | 727 | 727 | 2,000 | 3,635 |
| 2018-01-11 | 727 | 727 | 727 | 727 | 1,000 | 3,635 |
| 2018-01-10 | 732 | 732 | 727 | 727 | 3,000 | 3,635 |
| 2018-01-09 | 727 | 727 | 727 | 727 | 5,000 | 3,635 |
| 2018-01-05 | 730 | 730 | 727 | 727 | 10,000 | 3,635 |
| 2018-01-04 | 730 | 731 | 730 | 731 | 3,000 | 3,655 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-10-28]1株→1.09株
