1. HOME >
  2. 株価時系列 >
  3. 1897 >
  4. 2023年

1897 金下建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,7992,7992,7702,7703002,770
2023-12-282,8002,8002,7992,7996002,799
2023-12-272,8252,8252,8092,8105002,810
2023-12-262,7822,8102,7822,8107002,810
2023-12-252,7852,7852,7812,7818002,781
2023-12-222,7972,7972,7822,7823002,782
2023-12-212,7972,7972,7972,7971002,797
2023-12-202,7972,7972,7972,7971002,797
2023-12-192,7732,7732,7602,7606002,760
2023-12-182,7722,7722,7722,7721,3002,772
2023-12-152,7782,7782,7782,7783002,778
2023-12-142,7762,7782,7762,7783002,778
2023-12-13---2,772-2,772
2023-12-122,7792,7792,7722,7729002,772
2023-12-11---2,791-2,791
2023-12-08---2,791-2,791
2023-12-07---2,791-2,791
2023-12-06---2,791-2,791
2023-12-052,7792,7912,7792,7915002,791
2023-12-042,8292,8292,8292,8291002,829
2023-12-012,7752,7802,7752,7802002,780
2023-11-30---2,760-2,760
2023-11-292,7672,7672,7602,7608002,760
2023-11-282,7672,7672,7672,7676002,767
2023-11-272,7682,7682,7682,7681002,768
2023-11-24---2,755-2,755
2023-11-222,7552,7552,7552,7551002,755
2023-11-212,7712,7712,7712,7711002,771
2023-11-202,7522,7552,7502,7556002,755
2023-11-172,7782,7782,7782,7781002,778
2023-11-162,7612,7612,7612,7612002,761
2023-11-152,7662,7662,7612,7619002,761
2023-11-142,8072,8072,7652,7651,4002,765
2023-11-132,8092,8092,7602,7651,2002,765
2023-11-102,7762,7762,7592,7596002,759
2023-11-092,7772,7772,7582,7583002,758
2023-11-082,7912,7912,7912,7915002,791
2023-11-072,7982,7982,7982,7981002,798
2023-11-06---2,776-2,776
2023-11-02---2,776-2,776
2023-11-012,7762,7762,7762,7761002,776
2023-10-31---2,776-2,776
2023-10-302,7762,7762,7762,7766002,776
2023-10-272,7882,7882,7762,7762002,776
2023-10-262,7722,7722,7722,7721002,772
2023-10-252,7722,7722,7722,7721002,772
2023-10-242,7712,7712,7712,7712002,771
2023-10-232,7792,7832,7792,7834002,783
2023-10-20---2,764-2,764
2023-10-19---2,764-2,764
2023-10-18---2,764-2,764
2023-10-17---2,764-2,764
2023-10-16---2,764-2,764
2023-10-132,7532,7642,7532,7646002,764
2023-10-122,7532,7532,7532,7535002,753
2023-10-112,7552,7552,7552,7553002,755
2023-10-102,8052,8052,7552,7551,7002,755
2023-10-062,7852,7852,7852,7851002,785
2023-10-052,7852,7852,7852,7852002,785
2023-10-042,7882,7882,7862,7866002,786
2023-10-032,8302,8302,8302,8302002,830
2023-10-022,8002,8302,7932,8305002,830
2023-09-292,8002,8002,7992,7993002,799
2023-09-282,8002,8002,8002,8005002,800
2023-09-272,8002,8002,8002,8002002,800
2023-09-262,8002,8002,8002,8001,0002,800
2023-09-252,8032,8032,8022,8035002,803
2023-09-222,7852,7852,7822,7823002,782
2023-09-212,8402,8402,7852,7857002,785
2023-09-20---2,805-2,805
2023-09-192,8052,8052,8052,8051002,805
2023-09-152,8012,8012,8012,8011002,801
2023-09-142,7912,8022,7902,7906002,790
2023-09-132,8092,8092,8092,8091002,809
2023-09-12---2,786-2,786
2023-09-112,7862,7862,7862,7863002,786
2023-09-082,8102,8102,7882,7883002,788
2023-09-07---2,810-2,810
2023-09-062,7932,8102,7902,8108002,810
2023-09-052,7932,7932,7932,7931002,793
2023-09-042,8002,8202,7832,7832,2002,783
2023-09-012,7992,7992,7992,7992002,799
2023-08-31---2,772-2,772
2023-08-302,8002,8002,7722,7724002,772
2023-08-292,7992,7992,7702,7999002,799
2023-08-282,7982,7982,7982,7985002,798
2023-08-25---2,777-2,777
2023-08-242,7772,7772,7772,7772002,777
2023-08-232,7982,8002,7782,7784002,778
2023-08-222,7982,7982,7982,7981002,798
2023-08-21---2,788-2,788
2023-08-18---2,788-2,788
2023-08-172,7882,7882,7882,7883002,788
2023-08-16---2,800-2,800
2023-08-15---2,800-2,800
2023-08-142,7992,8002,7992,8002002,800
2023-08-102,7872,7902,7872,7883002,788
2023-08-092,8002,8002,7612,7611,7002,761
2023-08-08---2,800-2,800
2023-08-072,8102,8102,8002,8002002,800
2023-08-042,7962,8152,7902,7908002,790
2023-08-032,7872,7872,7872,7875002,787
2023-08-022,8002,8992,8002,8372,0002,837
2023-08-01---2,786-2,786
2023-07-31---2,786-2,786
2023-07-282,8212,8212,7862,7866002,786
2023-07-272,8002,8502,7712,7711,0002,771
2023-07-262,8002,8002,8002,8005002,800
2023-07-252,8002,8002,8002,8001,1002,800
2023-07-242,7852,7852,7822,7823002,782
2023-07-212,7852,7852,7852,7851002,785
2023-07-202,7752,7752,7652,7654002,765
2023-07-19---2,760-2,760
2023-07-18---2,760-2,760
2023-07-142,7602,7602,7602,7602002,760
2023-07-132,7612,7652,7612,7652002,765
2023-07-12---2,799-2,799
2023-07-112,7992,7992,7992,7991002,799
2023-07-102,7652,7702,7652,7704002,770
2023-07-07---2,780-2,780
2023-07-06---2,780-2,780
2023-07-052,7802,7802,7802,7801002,780
2023-07-042,8002,8002,7752,7754002,775
2023-07-032,7662,8252,7662,8251,1002,825
2023-06-30---2,770-2,770
2023-06-292,7702,7702,7702,7701002,770
2023-06-282,8102,8102,7602,7728002,772
2023-06-272,7992,8002,7902,7903002,790
2023-06-262,7992,7992,7992,7991002,799
2023-06-232,7812,7812,7812,7811002,781
2023-06-222,7902,8002,7902,8002002,800
2023-06-212,7982,8102,7982,8102002,810
2023-06-202,7902,7902,7902,7901002,790
2023-06-192,7822,8232,7822,8233002,823
2023-06-16---2,783-2,783
2023-06-15---2,783-2,783
2023-06-142,7852,7852,7832,7838002,783
2023-06-13---2,790-2,790
2023-06-122,7902,7902,7852,7905002,790
2023-06-09---2,786-2,786
2023-06-082,8002,8002,7862,7863002,786
2023-06-07---2,805-2,805
2023-06-062,8052,8052,8052,8055002,805
2023-06-052,8102,8202,8062,8101,4002,810
2023-06-022,8002,8102,8002,8102002,810
2023-06-012,8002,8002,8002,8001002,800
2023-05-31---2,792-2,792
2023-05-302,8002,8002,7902,7921,1002,792
2023-05-292,8002,8052,7812,8058002,805
2023-05-262,7552,7802,7552,7808002,780
2023-05-252,7802,7802,7802,7805002,780
2023-05-242,7802,7802,7802,7801002,780
2023-05-232,8202,8202,7802,7805002,780
2023-05-22---2,820-2,820
2023-05-19---2,820-2,820
2023-05-18---2,820-2,820
2023-05-172,7662,8202,7652,8206002,820
2023-05-162,8102,8102,7612,7611,4002,761
2023-05-15---2,801-2,801
2023-05-12---2,801-2,801
2023-05-11---2,801-2,801
2023-05-102,8012,8012,8012,8014002,801
2023-05-09---2,800-2,800
2023-05-08---2,800-2,800
2023-05-02---2,800-2,800
2023-05-01---2,800-2,800
2023-04-282,8442,8442,7882,8003,3002,800
2023-04-272,8382,8502,8382,8503002,850
2023-04-262,8042,8152,8042,8155002,815
2023-04-252,7902,7902,7902,7901002,790
2023-04-242,7462,7792,7462,7792002,779
2023-04-212,7792,7792,7462,7463002,746
2023-04-202,7222,7452,7052,7451,3002,745
2023-04-19---2,740-2,740
2023-04-18---2,740-2,740
2023-04-17---2,740-2,740
2023-04-14---2,740-2,740
2023-04-13---2,740-2,740
2023-04-12---2,740-2,740
2023-04-11---2,740-2,740
2023-04-102,7402,7402,7402,7402002,740
2023-04-07---2,740-2,740
2023-04-06---2,740-2,740
2023-04-052,7402,7402,7402,7402002,740
2023-04-042,7602,7842,7342,7845002,784
2023-04-032,7212,7502,7062,7104002,710
2023-03-312,7212,7212,7112,7115002,711
2023-03-302,7202,7202,7202,7202002,720
2023-03-292,7202,7352,7202,7354002,735
2023-03-282,7612,7612,7612,7611,1002,761
2023-03-272,7402,7672,7092,7676002,767
2023-03-242,7522,7722,7232,7325,3002,732
2023-03-232,7692,7692,7512,7513002,751
2023-03-222,7692,7692,7692,7691002,769
2023-03-202,7692,7692,7192,7193002,719
2023-03-172,7692,7692,7692,7691002,769
2023-03-162,7202,7442,7202,7442002,744
2023-03-152,7302,7302,7202,7203002,720
2023-03-142,7302,7302,7302,7302002,730
2023-03-132,8232,8232,7512,7519002,751
2023-03-10---2,820-2,820
2023-03-092,8202,8202,8202,8203002,820
2023-03-082,7552,7862,7522,7701,4002,770
2023-03-072,8302,8302,7802,7801,6002,780
2023-03-06---2,748-2,748
2023-03-032,7982,7982,7482,7485002,748
2023-03-022,7402,7912,7402,7915002,791
2023-03-012,7902,7902,7902,7903002,790
2023-02-282,8662,8662,7672,7677002,767
2023-02-272,7662,7662,7662,7661002,766
2023-02-242,8002,8162,7662,8164002,816
2023-02-222,7272,7782,7272,7766002,776
2023-02-212,7802,7802,7772,7772002,777
2023-02-202,7562,7892,7102,7897002,789
2023-02-172,7842,7842,7552,7552002,755
2023-02-162,8362,8362,8362,8361002,836
2023-02-152,7462,7462,7362,7362002,736
2023-02-142,8502,8502,7702,7704002,770
2023-02-13---2,800-2,800
2023-02-102,8842,9052,7552,8003,3002,800
2023-02-092,8342,8342,8342,8341002,834
2023-02-082,8842,8842,8842,8841002,884
2023-02-072,8802,8802,8002,8347002,834
2023-02-06---2,880-2,880
2023-02-032,9522,9752,8802,8801,9002,880
2023-02-022,8022,8022,8022,8021002,802
2023-02-012,8422,8422,8402,8402002,840
2023-01-31---2,892-2,892
2023-01-302,8902,8922,8902,8925002,892
2023-01-272,8902,8902,8902,8901002,890
2023-01-262,8182,8382,8182,8382002,838
2023-01-252,8182,8182,8182,8183002,818
2023-01-242,8202,8472,8202,8472002,847
2023-01-232,8252,8802,7812,8697002,869
2023-01-202,8132,8132,8132,8132002,813
2023-01-192,8052,8052,8052,8051002,805
2023-01-182,9002,9202,8552,8551,8002,855
2023-01-17---2,710-2,710
2023-01-162,7802,7802,7102,7103002,710
2023-01-13---2,800-2,800
2023-01-12---2,800-2,800
2023-01-112,8302,8302,8002,8006002,800
2023-01-10---2,880-2,880
2023-01-06---2,880-2,880
2023-01-052,8802,8802,8802,8801002,880
2023-01-04---2,880-2,880

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