1. HOME >
  2. 株価時系列 >
  3. 1897 >
  4. 2019年

1897 金下建設(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,0005,0005,0005,0002005,000
2019-12-274,9454,9504,9454,9503004,950
2019-12-26---4,945-4,945
2019-12-254,9354,9454,9354,9456004,945
2019-12-244,9354,9404,9354,9404004,940
2019-12-234,9004,9204,8804,9201,2004,920
2019-12-204,9204,9204,9204,9203004,920
2019-12-194,9004,9304,8704,9301,0004,930
2019-12-184,9204,9204,9054,9052004,905
2019-12-174,9104,9104,9104,9105004,910
2019-12-164,9404,9404,9204,9207004,920
2019-12-134,9304,9304,9304,9303004,930
2019-12-124,9454,9454,9354,9403004,940
2019-12-11---4,900-4,900
2019-12-104,9004,9004,9004,9001,1004,900
2019-12-094,8804,9304,8804,9007004,900
2019-12-06---4,895-4,895
2019-12-054,8504,8954,8504,8954004,895
2019-12-044,8704,8904,8704,8907004,890
2019-12-03---4,875-4,875
2019-12-02---4,875-4,875
2019-11-294,8504,8754,8504,8753004,875
2019-11-284,8954,8954,8254,8508004,850
2019-11-274,8004,8004,8004,8002004,800
2019-11-26---4,800-4,800
2019-11-254,8004,8004,8004,8002004,800
2019-11-224,7404,7404,7404,7402004,740
2019-11-214,8804,8804,8104,8105004,810
2019-11-204,7304,9604,7304,9504,8004,950
2019-11-194,8004,8004,7954,8009004,800
2019-11-18---4,895-4,895
2019-11-15---4,895-4,895
2019-11-14---4,895-4,895
2019-11-13---4,895-4,895
2019-11-12---4,895-4,895
2019-11-11---4,895-4,895
2019-11-08---4,895-4,895
2019-11-07---4,895-4,895
2019-11-06---4,895-4,895
2019-11-054,8954,8954,8954,8951004,895
2019-11-01---4,800-4,800
2019-10-31---4,800-4,800
2019-10-304,8004,8004,8004,8003004,800
2019-10-29---4,825-4,825
2019-10-284,8954,8954,8254,8254004,825
2019-10-254,7904,7904,7904,7901004,790
2019-10-244,7704,7704,7704,7701004,770
2019-10-234,7004,7004,7004,7001004,700
2019-10-214,5854,6654,5854,6654004,665
2019-10-184,8054,8054,7254,7252004,725
2019-10-17---4,665-4,665
2019-10-16---4,665-4,665
2019-10-15---4,665-4,665
2019-10-11---4,665-4,665
2019-10-104,6854,6854,6154,6653004,665
2019-10-094,6454,6454,6304,6302004,630
2019-10-084,5854,6654,5854,6655004,665
2019-10-07---4,605-4,605
2019-10-04---4,605-4,605
2019-10-034,6054,6054,6054,6051004,605
2019-10-02---4,695-4,695
2019-10-014,7954,7954,6254,6951,4004,695
2019-09-304,9504,9504,7854,8652,6004,865
2019-09-274,8904,9204,7604,87030,5004,870
2019-09-264,9004,9004,7754,9002,3004,900
2019-09-254,8704,9004,8704,9001,8004,900
2019-09-244,8504,8704,8504,8707004,870
2019-09-204,8404,8404,8354,8401,5004,840
2019-09-194,7104,8004,7104,8001,4004,800
2019-09-184,8504,8504,7954,8501,6004,850
2019-09-174,6454,7654,6454,7656004,765
2019-09-134,7504,7854,7004,7854,2004,785
2019-09-124,6504,7804,6454,7501,8004,750
2019-09-11---4,655-4,655
2019-09-104,6954,6954,6504,6551,1004,655
2019-09-094,5904,5904,5904,5906004,590
2019-09-06---4,600-4,600
2019-09-054,6004,6004,6004,6007004,600
2019-09-044,5004,5904,5004,5901,6004,590
2019-09-03---4,570-4,570
2019-09-024,4604,6004,3904,5701,0004,570
2019-08-30---4,600-4,600
2019-08-294,4604,6004,4604,6002004,600
2019-08-284,6004,6004,6004,6005004,600
2019-08-274,5504,5804,5304,5804004,580
2019-08-26---4,450-4,450
2019-08-234,3804,4504,3804,4503004,450
2019-08-22---4,460-4,460
2019-08-214,4604,6004,4604,4605004,460
2019-08-204,6004,6004,6004,6001004,600
2019-08-19---4,530-4,530
2019-08-16---4,530-4,530
2019-08-154,5304,5304,5304,5301004,530
2019-08-144,5304,5304,5304,5301004,530
2019-08-13---4,500-4,500
2019-08-09---4,500-4,500
2019-08-08---4,500-4,500
2019-08-07---4,500-4,500
2019-08-06---4,500-4,500
2019-08-05---4,500-4,500
2019-08-02---4,500-4,500
2019-08-01---4,500-4,500
2019-07-314,4404,5004,4304,5002,5004,500
2019-07-304,3954,4404,3954,4404004,440
2019-07-294,3654,3804,2954,3809004,380
2019-07-264,2704,3404,2704,3155004,315
2019-07-254,3004,3404,3004,3403004,340
2019-07-244,3004,3704,3004,3156004,315
2019-07-234,3004,3004,3004,3002004,300
2019-07-224,2954,3454,2954,3405004,340
2019-07-194,2354,2354,2354,2351004,235
2019-07-184,4004,4004,2304,2358004,235
2019-07-17---4,400-4,400
2019-07-16---4,400-4,400
2019-07-12---4,400-4,400
2019-07-114,4004,4004,4004,4002004,400
2019-07-104,3304,3304,3304,3303004,330
2019-07-09---4,400-4,400
2019-07-084,3304,4004,3304,4004004,400
2019-07-05---4,435-4,435
2019-07-044,5054,5154,4004,4351,0004,435
2019-07-034,5754,5754,5754,5751004,575
2019-07-024,7204,7204,6504,6502004,650
2019-07-014,7354,7354,7354,7352004,735
2019-06-284,8004,8004,7254,8003,8004,800
2019-06-274,8004,8004,8004,8002,0004,800
2019-06-264,8004,8004,7304,8004,1004,800
2019-06-254,7904,7904,7904,7901,1004,790
2019-06-244,7004,7654,7004,7651,6004,765
2019-06-214,5854,7004,5754,7001,1004,700
2019-06-204,6504,6504,6504,6505004,650
2019-06-194,5304,6004,5304,6001,0004,600
2019-06-184,6004,6004,6004,6002004,600
2019-06-174,4854,5004,4504,5006004,500
2019-06-144,4304,5104,3904,5001,8004,500
2019-06-134,4504,5004,4504,5003004,500
2019-06-124,4504,4504,4504,4501004,450
2019-06-114,3304,4004,3304,4004004,400
2019-06-104,4004,4504,3304,3303,4004,330
2019-06-074,3704,4054,3604,4005,4004,400
2019-06-064,3004,3304,3004,3005,1004,300
2019-06-054,3004,3104,2554,2556,1004,255
2019-06-044,2504,2954,2504,2904004,290
2019-06-034,2504,2504,1804,2501,3004,250
2019-05-31---4,250-4,250
2019-05-304,2504,2504,2504,2502004,250
2019-05-294,2654,2654,2504,2505004,250
2019-05-284,3204,3204,2504,2507004,250
2019-05-274,2004,2004,2004,2001004,200
2019-05-24---4,230-4,230
2019-05-234,2304,2304,2304,2301004,230
2019-05-22---4,160-4,160
2019-05-214,1604,1604,1604,1602004,160
2019-05-204,3604,3604,2904,2903004,290
2019-05-174,3004,3004,2704,2905004,290
2019-05-164,3004,3004,2904,3003004,300
2019-05-15---4,415-4,415
2019-05-144,3504,4154,3504,4152004,415
2019-05-13---4,200-4,200
2019-05-104,2004,2004,2004,2008,9004,200
2019-05-094,4004,4004,4004,4001,0004,400
2019-05-08---4,405-4,405
2019-05-074,4054,4054,4054,4051,0004,405
2019-04-264,2404,3354,2404,3352004,335
2019-04-25---4,230-4,230
2019-04-244,2554,2954,2304,2304004,230
2019-04-234,2354,2404,2354,2404004,240
2019-04-22---4,160-4,160
2019-04-194,1604,1604,1604,1601004,160
2019-04-184,2204,2204,2204,2201004,220
2019-04-174,1004,2704,1004,1509004,150
2019-04-164,0604,1054,0604,0853004,085
2019-04-154,2804,3454,2004,2006004,200
2019-04-124,2904,2904,2904,2901004,290
2019-04-11---4,350-4,350
2019-04-10---4,350-4,350
2019-04-09---4,350-4,350
2019-04-08---4,350-4,350
2019-04-054,3504,3504,3504,3501004,350
2019-04-044,5854,5854,4204,4205004,420
2019-04-034,4904,4904,4904,4901004,490
2019-04-024,7004,7004,6304,6304004,630
2019-04-01---4,695-4,695
2019-03-294,6354,7054,6254,6959004,695
2019-03-284,7254,7254,6904,7008004,700
2019-03-274,6954,7004,6954,7003,0004,700
2019-03-264,6804,6904,6104,6901,4004,690
2019-03-254,6504,6804,5804,5801,8004,580
2019-03-224,6004,6504,6004,6501,2004,650
2019-03-204,4654,6004,4654,6001,7004,600
2019-03-194,4704,5904,4654,4651,2004,465
2019-03-184,5554,6004,5554,6002,4004,600
2019-03-154,5004,5554,4804,5552,3004,555
2019-03-144,4704,5004,4704,5008004,500
2019-03-134,1604,4004,1204,4001,8004,400
2019-03-124,5004,5004,2754,3002,1004,300
2019-03-114,2004,2704,1304,2707004,270
2019-03-084,4604,4604,1304,2705004,270
2019-03-074,4454,4454,4454,4451004,445
2019-03-064,4004,4004,4004,4006004,400
2019-03-054,2604,2604,2604,2601004,260
2019-03-044,4004,4004,3304,3301,1004,330
2019-03-014,2004,3704,2004,3702,7004,370
2019-02-284,3704,3704,3704,3703004,370
2019-02-274,3204,3204,3204,3202004,320
2019-02-264,3254,3254,3254,3251004,325
2019-02-254,2504,3504,2504,3507004,350
2019-02-224,1804,2504,1804,2506004,250
2019-02-214,2504,2504,2504,2505004,250
2019-02-203,9504,2503,9504,2002,1004,200
2019-02-194,1604,1604,0904,0902004,090
2019-02-184,1004,1003,9503,9506003,950
2019-02-15---4,190-4,190
2019-02-14---4,190-4,190
2019-02-13---4,190-4,190
2019-02-12---4,270-4,270
2019-02-08---4,060-4,060
2019-02-074,0604,0604,0604,0601004,060
2019-02-06---3,990-3,990
2019-02-053,9203,9903,9203,9902003,990
2019-02-04---3,920-3,920
2019-02-013,8853,9203,8503,9205003,920
2019-01-314,0254,0254,0254,0255004,025
2019-01-30---3,960-3,960
2019-01-29---3,960-3,960
2019-01-283,8753,9603,8753,9607003,960
2019-01-253,8753,9003,8753,8756003,875
2019-01-243,9453,9453,9453,9451003,945
2019-01-233,9653,9653,8253,9654003,965
2019-01-22---4,115-4,115
2019-01-213,9804,1153,9804,1155004,115
2019-01-184,4004,4004,1204,1206004,120
2019-01-17---4,400-4,400
2019-01-16---4,400-4,400
2019-01-15---4,400-4,400
2019-01-11---4,400-4,400
2019-01-10---4,400-4,400
2019-01-09---4,400-4,400
2019-01-08---4,400-4,400
2019-01-074,4004,4004,4004,4002004,400
2019-01-04---4,590-4,590

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