1. HOME >
  2. 株価時系列 >
  3. 1897 >
  4. 2021年

1897 金下建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---3,495-3,495
2021-12-29---3,495-3,495
2021-12-283,4953,5653,4953,4956003,495
2021-12-273,4953,4953,4953,4952003,495
2021-12-243,4903,4903,4903,4901003,490
2021-12-233,4803,4803,4803,4801003,480
2021-12-22---3,550-3,550
2021-12-213,4053,5503,4053,5501,7003,550
2021-12-203,4503,5453,4453,5451,1003,545
2021-12-173,4503,4503,4503,4501003,450
2021-12-16---3,380-3,380
2021-12-15---3,380-3,380
2021-12-143,3603,3803,3603,3808003,380
2021-12-13---3,430-3,430
2021-12-103,4303,4303,4303,4301003,430
2021-12-09---3,400-3,400
2021-12-08---3,400-3,400
2021-12-073,4003,4003,4003,4004003,400
2021-12-063,4203,4203,4203,4205003,420
2021-12-033,4303,4503,4303,4502003,450
2021-12-023,4853,5003,4803,4806003,480
2021-12-01---3,625-3,625
2021-11-30---3,625-3,625
2021-11-293,6253,6253,6253,6253003,625
2021-11-263,6003,6003,6003,6001003,600
2021-11-25---3,550-3,550
2021-11-24---3,550-3,550
2021-11-22---3,550-3,550
2021-11-193,4803,5503,4803,5504003,550
2021-11-183,5503,5503,5503,5501003,550
2021-11-173,4803,4803,4803,4802003,480
2021-11-16---3,620-3,620
2021-11-15---3,620-3,620
2021-11-123,6203,6203,6203,6201003,620
2021-11-11---3,480-3,480
2021-11-103,4803,4803,4803,4801003,480
2021-11-09---3,550-3,550
2021-11-083,4503,5503,4503,5505003,550
2021-11-05---3,520-3,520
2021-11-04---3,520-3,520
2021-11-02---3,520-3,520
2021-11-013,5203,5203,5203,5201003,520
2021-10-29---3,520-3,520
2021-10-283,5203,5203,5203,5204003,520
2021-10-273,4503,4503,4503,4505003,450
2021-10-26---3,510-3,510
2021-10-253,5103,5103,5103,5102003,510
2021-10-223,5053,5103,5053,5102003,510
2021-10-21---3,550-3,550
2021-10-203,5503,5503,5503,5502003,550
2021-10-193,6703,6703,6703,6701003,670
2021-10-18---3,670-3,670
2021-10-15---3,670-3,670
2021-10-14---3,670-3,670
2021-10-13---3,670-3,670
2021-10-12---3,670-3,670
2021-10-11---3,670-3,670
2021-10-08---3,670-3,670
2021-10-07---3,670-3,670
2021-10-06---3,670-3,670
2021-10-05---3,670-3,670
2021-10-04---3,670-3,670
2021-10-013,6703,6703,6703,6701003,670
2021-09-30---3,670-3,670
2021-09-29---3,670-3,670
2021-09-283,6653,6703,6403,6706003,670
2021-09-273,6653,6653,6653,6651003,665
2021-09-243,5953,5953,5953,5952003,595
2021-09-223,5103,5803,5103,5809003,580
2021-09-213,5803,5803,5803,5801003,580
2021-09-173,5803,5803,5803,5801003,580
2021-09-16---3,525-3,525
2021-09-15---3,525-3,525
2021-09-143,5353,5353,5253,5252003,525
2021-09-133,6053,6053,6053,6052003,605
2021-09-103,6053,6053,6053,6051,0003,605
2021-09-093,5953,6003,5903,6002,1003,600
2021-09-083,4803,5503,4803,5457003,545
2021-09-073,5503,5503,5503,5501003,550
2021-09-063,5303,5353,5303,5352003,535
2021-09-03---3,500-3,500
2021-09-023,5003,5003,5003,5001,3003,500
2021-09-01---3,500-3,500
2021-08-313,5003,5003,5003,5001003,500
2021-08-303,5003,5003,5003,5005003,500
2021-08-273,5503,5503,5503,5501003,550
2021-08-263,4903,5303,4903,5305003,530
2021-08-25---3,600-3,600
2021-08-243,5703,6003,5703,6003003,600
2021-08-23---3,560-3,560
2021-08-20---3,560-3,560
2021-08-193,6003,6003,5603,5603003,560
2021-08-183,5853,6703,5853,6709003,670
2021-08-17---3,540-3,540
2021-08-16---3,540-3,540
2021-08-133,5703,5803,5403,5405003,540
2021-08-123,5103,5703,5003,5001,1003,500
2021-08-113,7103,7103,6953,6953003,695
2021-08-103,6003,6003,5003,5001,1003,500
2021-08-063,5953,5953,5953,5951003,595
2021-08-05---3,695-3,695
2021-08-04---3,695-3,695
2021-08-03---3,695-3,695
2021-08-023,6253,6953,6253,6953003,695
2021-07-303,5953,6703,5953,6704003,670
2021-07-293,5853,6503,5853,6507003,650
2021-07-283,5953,6453,5953,6451,4003,645
2021-07-273,7003,7003,7003,7001003,700
2021-07-263,6703,6703,6403,6403003,640
2021-07-213,5953,6653,5953,6652003,665
2021-07-203,6603,6653,5903,6655003,665
2021-07-193,5653,6603,5653,6604003,660
2021-07-163,5353,5353,5353,5351003,535
2021-07-15---3,575-3,575
2021-07-14---3,575-3,575
2021-07-13---3,575-3,575
2021-07-12---3,575-3,575
2021-07-09---3,575-3,575
2021-07-083,5753,5753,5503,5751,2003,575
2021-07-073,6203,6203,6203,6204003,620
2021-07-063,6903,6903,6903,6901003,690
2021-07-05---3,675-3,675
2021-07-02---3,675-3,675
2021-07-01---3,675-3,675
2021-06-30---3,675-3,675
2021-06-293,7003,7003,6753,6756003,675
2021-06-283,9253,9253,7003,7008003,700
2021-06-253,5203,5853,5203,5853003,585
2021-06-24---3,565-3,565
2021-06-233,5653,5653,5653,5652003,565
2021-06-22---3,565-3,565
2021-06-213,5453,5653,5453,5653003,565
2021-06-183,6403,6853,6403,6852003,685
2021-06-17---3,570-3,570
2021-06-16---3,570-3,570
2021-06-15---3,570-3,570
2021-06-14---3,570-3,570
2021-06-11---3,570-3,570
2021-06-10---3,570-3,570
2021-06-09---3,570-3,570
2021-06-083,5703,6403,5703,5707003,570
2021-06-073,7003,7003,7003,7001003,700
2021-06-04---3,700-3,700
2021-06-03---3,700-3,700
2021-06-02---3,700-3,700
2021-06-01---3,700-3,700
2021-05-31---3,700-3,700
2021-05-283,7003,7003,7003,7003003,700
2021-05-273,7003,7003,7003,7002003,700
2021-05-26---3,725-3,725
2021-05-25---3,725-3,725
2021-05-243,7253,7253,7253,7251003,725
2021-05-21---3,795-3,795
2021-05-203,7953,7953,7953,7951003,795
2021-05-193,5403,5653,5403,5654003,565
2021-05-183,6753,6803,6753,6802003,680
2021-05-173,6403,6403,6403,6401003,640
2021-05-14---3,575-3,575
2021-05-133,5153,5753,5103,5751,4003,575
2021-05-123,5553,5553,5553,5553003,555
2021-05-113,6253,6253,6253,6254003,625
2021-05-10---3,625-3,625
2021-05-073,6003,6253,6003,6252003,625
2021-05-06---3,600-3,600
2021-04-30---3,600-3,600
2021-04-283,6003,6003,6003,6001,3003,600
2021-04-273,6153,6153,6003,6007003,600
2021-04-263,6103,6153,6003,6156003,615
2021-04-233,5503,5803,5503,5803003,580
2021-04-22---3,545-3,545
2021-04-213,5403,5453,5403,5452003,545
2021-04-203,6053,6053,5353,5352003,535
2021-04-19---3,535-3,535
2021-04-16---3,535-3,535
2021-04-15---3,535-3,535
2021-04-143,5353,5353,5353,5352003,535
2021-04-13---3,570-3,570
2021-04-123,5503,5703,5503,5701,0003,570
2021-04-093,5703,5703,5703,5701003,570
2021-04-08---3,570-3,570
2021-04-07---3,570-3,570
2021-04-06---3,570-3,570
2021-04-053,5203,5703,5203,5707003,570
2021-04-023,6553,6553,6553,6552003,655
2021-04-013,5153,5153,5153,5151003,515
2021-03-31---3,550-3,550
2021-03-303,5503,5503,5503,5501003,550
2021-03-293,6353,6353,6053,6055003,605
2021-03-26---3,525-3,525
2021-03-25---3,525-3,525
2021-03-243,5253,5253,5253,5253003,525
2021-03-233,5153,5853,5153,5854003,585
2021-03-22---3,520-3,520
2021-03-193,5453,5453,5203,5203003,520
2021-03-183,6153,6153,6153,6151003,615
2021-03-17---3,545-3,545
2021-03-16---3,545-3,545
2021-03-15---3,545-3,545
2021-03-12---3,545-3,545
2021-03-11---3,545-3,545
2021-03-10---3,545-3,545
2021-03-09---3,545-3,545
2021-03-083,6203,6203,5453,5453003,545
2021-03-05---3,550-3,550
2021-03-043,5453,5503,5453,5501,2003,550
2021-03-033,4553,8053,4553,5402,8003,540
2021-03-023,4653,5653,4653,5652,1003,565
2021-03-013,4703,5003,4653,4652,3003,465
2021-02-263,4003,4003,4003,4001003,400
2021-02-253,4003,4103,4003,4106003,410
2021-02-243,4053,4103,4003,4001,4003,400
2021-02-22---3,460-3,460
2021-02-193,5103,5103,4603,4601,5003,460
2021-02-183,5203,5503,5003,5503003,550
2021-02-173,4053,4503,4003,4509003,450
2021-02-163,5003,5703,4153,4501,4003,450
2021-02-153,3503,5003,3503,5003,8003,500
2021-02-123,3903,3903,3853,3855003,385
2021-02-103,4003,4003,2503,3203,1003,320
2021-02-093,4003,4003,3503,3501,0003,350
2021-02-083,4403,4403,3703,3803003,380
2021-02-053,3853,3853,3803,3803003,380
2021-02-043,3853,3853,3853,3851003,385
2021-02-033,4003,4503,3653,3659003,365
2021-02-023,4003,4053,4003,4003003,400
2021-02-013,3853,3853,3853,3853003,385
2021-01-293,3553,3953,3553,3954003,395
2021-01-283,4003,4103,3553,3556003,355
2021-01-273,4053,4103,4053,4102003,410
2021-01-26---3,405-3,405
2021-01-253,3303,4503,3303,4051,8003,405
2021-01-223,4053,4153,4003,4007003,400
2021-01-213,4553,4553,4103,4101,0003,410
2021-01-203,4503,4603,4503,4605003,460
2021-01-193,5203,5203,4103,4702,3003,470
2021-01-183,5203,5203,5203,5201003,520
2021-01-15---3,535-3,535
2021-01-143,5303,5403,5303,5353003,535
2021-01-133,6003,6053,4403,5309003,530
2021-01-123,6153,6153,6103,6153003,615
2021-01-083,6203,6203,6203,6201003,620
2021-01-073,6003,6503,6003,6502003,650
2021-01-063,6503,6503,6453,6507003,650
2021-01-053,6503,6503,6503,6501003,650
2021-01-04---3,700-3,700

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