金下建設(1897)の株価時系列情報
金下建設(1897)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 376 | 376 | 376 | 376 | 1,999 |
1984/12/25 | 375 | 375 | 375 | 375 | 1,999 |
1984/12/24 | 379 | 379 | 375 | 375 | 2,999 |
1984/12/22 | 372 | 380 | 372 | 380 | 3,999 |
1984/12/21 | 380 | 380 | 380 | 380 | 2,999 |
1984/12/20 | 380 | 380 | 380 | 380 | 1,999 |
1984/12/19 | 380 | 380 | 380 | 380 | 1,999 |
1984/12/18 | 379 | 379 | 379 | 379 | 1,999 |
1984/12/17 | 380 | 380 | 380 | 380 | 3,999 |
1984/12/12 | 395 | 395 | 395 | 395 | 1,999 |
1984/12/11 | 380 | 380 | 380 | 380 | 1,000 |
1984/12/10 | 385 | 385 | 385 | 385 | 5,998 |
1984/12/07 | 377 | 377 | 372 | 375 | 4,999 |
1984/12/06 | 375 | 375 | 375 | 375 | 3,999 |
1984/12/05 | 375 | 375 | 371 | 371 | 2,999 |
1984/12/04 | 375 | 375 | 375 | 375 | 1,000 |
1984/11/29 | 371 | 371 | 371 | 371 | 1,000 |
1984/11/28 | 380 | 380 | 380 | 380 | 2,999 |
1984/11/26 | 366 | 371 | 366 | 371 | 1,999 |
1984/11/24 | 375 | 375 | 375 | 375 | 1,000 |
1984/11/22 | 375 | 375 | 375 | 375 | 1,999 |
1984/11/20 | 375 | 375 | 370 | 371 | 3,999 |
1984/11/19 | 375 | 375 | 375 | 375 | 1,000 |
1984/11/16 | 375 | 375 | 375 | 375 | 1,999 |
1984/11/14 | 366 | 366 | 366 | 366 | 1,000 |
1984/11/13 | 365 | 365 | 365 | 365 | 1,000 |
1984/11/07 | 375 | 375 | 375 | 375 | 1,000 |
1984/11/06 | 375 | 375 | 375 | 375 | 1,000 |
1984/11/05 | 375 | 375 | 375 | 375 | 2,999 |
1984/11/02 | 375 | 375 | 375 | 375 | 1,999 |
1984/11/01 | 375 | 375 | 375 | 375 | 1,000 |
1984/10/31 | 375 | 375 | 375 | 375 | 1,000 |
1984/10/29 | 369 | 375 | 369 | 375 | 2,999 |
1984/10/27 | 375 | 375 | 375 | 375 | 1,999 |
1984/10/25 | 370 | 374 | 370 | 374 | 2,999 |
1984/10/24 | 367 | 367 | 360 | 360 | 9,997 |
1984/10/22 | 365 | 375 | 365 | 375 | 2,999 |
1984/10/18 | 365 | 365 | 365 | 365 | 1,000 |
1984/10/17 | 365 | 365 | 365 | 365 | 3,999 |
1984/10/16 | 365 | 365 | 365 | 365 | 1,000 |
1984/10/15 | 365 | 365 | 365 | 365 | 1,000 |
1984/10/12 | 370 | 370 | 370 | 370 | 1,999 |
1984/10/11 | 370 | 370 | 370 | 370 | 1,000 |
1984/10/09 | 370 | 370 | 370 | 370 | 1,000 |
1984/10/06 | 370 | 370 | 370 | 370 | 1,000 |
1984/10/05 | 365 | 365 | 365 | 365 | 1,999 |
1984/10/04 | 365 | 365 | 365 | 365 | 1,000 |
1984/10/02 | 356 | 356 | 356 | 356 | 2,999 |
1984/10/01 | 365 | 365 | 365 | 365 | 1,999 |
1984/09/29 | 365 | 365 | 365 | 365 | 1,000 |
1984/09/28 | 360 | 360 | 360 | 360 | 1,000 |
1984/09/27 | 360 | 360 | 360 | 360 | 1,999 |
1984/09/26 | 365 | 365 | 360 | 360 | 10,997 |
1984/09/25 | 370 | 370 | 370 | 370 | 4,999 |
1984/09/22 | 375 | 375 | 375 | 375 | 1,000 |
1984/09/20 | 375 | 375 | 375 | 375 | 1,000 |
1984/09/19 | 375 | 375 | 375 | 375 | 1,999 |
1984/09/18 | 380 | 380 | 380 | 380 | 1,999 |
1984/09/14 | 366 | 366 | 366 | 366 | 1,000 |
1984/09/10 | 366 | 366 | 365 | 366 | 6,998 |
1984/09/06 | 365 | 365 | 365 | 365 | 4,999 |
1984/09/05 | 368 | 368 | 365 | 365 | 1,999 |
1984/09/04 | 368 | 368 | 368 | 368 | 1,000 |
1984/09/01 | 365 | 365 | 365 | 365 | 2,999 |
1984/08/31 | 385 | 385 | 380 | 380 | 1,999 |
1984/08/28 | 370 | 377 | 370 | 377 | 3,999 |
1984/08/27 | 365 | 365 | 365 | 365 | 1,999 |
1984/08/25 | 368 | 368 | 368 | 368 | 3,999 |
1984/08/23 | 370 | 370 | 368 | 368 | 7,998 |
1984/08/22 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/18 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/16 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/14 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/07 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/06 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/03 | 379 | 379 | 379 | 379 | 1,000 |
1984/07/31 | 379 | 379 | 379 | 379 | 6,998 |
1984/07/30 | 371 | 371 | 371 | 371 | 1,000 |
1984/07/25 | 371 | 371 | 371 | 371 | 2,999 |
1984/07/24 | 371 | 371 | 371 | 371 | 1,000 |
1984/07/19 | 380 | 380 | 380 | 380 | 1,000 |
1984/07/17 | 370 | 370 | 370 | 370 | 3,999 |
1984/07/16 | 372 | 372 | 370 | 370 | 3,999 |
1984/07/13 | 375 | 375 | 371 | 371 | 1,999 |
1984/07/12 | 381 | 381 | 380 | 380 | 5,998 |
1984/07/11 | 380 | 381 | 380 | 381 | 7,998 |
1984/07/09 | 370 | 370 | 370 | 370 | 1,000 |
1984/07/04 | 379 | 379 | 379 | 379 | 1,000 |
1984/07/02 | 380 | 380 | 380 | 380 | 1,000 |
1984/06/29 | 380 | 380 | 380 | 380 | 2,999 |
1984/06/28 | 380 | 380 | 380 | 380 | 1,000 |
1984/06/27 | 370 | 370 | 370 | 370 | 1,000 |
1984/06/26 | 375 | 375 | 375 | 375 | 2,999 |
1984/06/22 | 375 | 375 | 375 | 375 | 1,999 |
1984/06/21 | 375 | 375 | 375 | 375 | 1,000 |
1984/06/18 | 375 | 375 | 375 | 375 | 2,999 |
1984/06/16 | 375 | 375 | 375 | 375 | 1,999 |
1984/06/14 | 378 | 378 | 378 | 378 | 1,000 |
1984/06/11 | 380 | 380 | 380 | 380 | 1,000 |
1984/06/08 | 378 | 385 | 378 | 385 | 1,999 |
1984/06/07 | 378 | 378 | 378 | 378 | 1,000 |
1984/06/06 | 380 | 380 | 380 | 380 | 1,000 |
1984/05/29 | 390 | 390 | 390 | 390 | 1,999 |
1984/05/28 | 385 | 385 | 385 | 385 | 1,000 |
1984/05/26 | 380 | 380 | 380 | 380 | 2,999 |
1984/05/25 | 385 | 385 | 385 | 385 | 1,999 |
1984/05/23 | 380 | 380 | 375 | 375 | 3,999 |
1984/05/18 | 380 | 380 | 380 | 380 | 1,000 |
1984/05/16 | 385 | 385 | 385 | 385 | 8,998 |
1984/05/15 | 376 | 376 | 376 | 376 | 1,999 |
1984/05/14 | 380 | 380 | 376 | 376 | 1,999 |
1984/05/11 | 380 | 380 | 380 | 380 | 1,000 |
1984/05/10 | 390 | 390 | 390 | 390 | 1,000 |
1984/05/09 | 400 | 400 | 400 | 400 | 1,000 |
1984/05/04 | 400 | 439 | 400 | 439 | 23,994 |
1984/04/27 | 377 | 380 | 377 | 377 | 13,996 |
1984/04/25 | 376 | 376 | 376 | 376 | 1,000 |
1984/04/24 | 376 | 376 | 376 | 376 | 1,999 |
1984/04/23 | 379 | 379 | 379 | 379 | 4,999 |
1984/04/20 | 375 | 380 | 375 | 380 | 2,999 |
1984/04/19 | 375 | 375 | 375 | 375 | 1,000 |
1984/04/18 | 370 | 370 | 368 | 368 | 1,999 |
1984/04/17 | 365 | 370 | 365 | 365 | 8,998 |
1984/04/16 | 370 | 370 | 370 | 370 | 14,996 |
1984/04/12 | 372 | 372 | 372 | 372 | 1,000 |
1984/04/11 | 370 | 370 | 370 | 370 | 4,999 |
1984/04/10 | 395 | 395 | 395 | 395 | 4,999 |
1984/04/09 | 395 | 395 | 395 | 395 | 2,999 |
1984/04/04 | 372 | 380 | 372 | 380 | 3,999 |
1984/04/03 | 372 | 375 | 372 | 372 | 10,997 |
1984/04/02 | 372 | 372 | 372 | 372 | 1,000 |
1984/03/31 | 373 | 373 | 373 | 373 | 1,000 |
1984/03/30 | 372 | 372 | 372 | 372 | 1,999 |
1984/03/29 | 372 | 372 | 372 | 372 | 7,998 |
1984/03/28 | 373 | 373 | 370 | 370 | 2,999 |
1984/03/27 | 380 | 380 | 380 | 380 | 1,999 |
1984/03/26 | 376 | 376 | 373 | 373 | 1,999 |
1984/03/24 | 371 | 371 | 371 | 371 | 1,000 |
1984/03/23 | 367 | 367 | 367 | 367 | 1,000 |
1984/03/22 | 370 | 370 | 368 | 370 | 4,999 |
1984/03/21 | 370 | 370 | 370 | 370 | 2,999 |
1984/03/19 | 370 | 370 | 370 | 370 | 1,000 |
1984/03/17 | 380 | 380 | 380 | 380 | 2,999 |
1984/03/16 | 380 | 380 | 380 | 380 | 1,000 |
1984/03/15 | 388 | 388 | 380 | 380 | 4,999 |
1984/03/13 | 388 | 388 | 388 | 388 | 2,999 |
1984/03/09 | 370 | 370 | 370 | 370 | 1,000 |
1984/03/08 | 370 | 370 | 367 | 367 | 1,999 |
1984/03/07 | 370 | 370 | 370 | 370 | 1,000 |
1984/03/06 | 377 | 377 | 377 | 377 | 1,000 |
1984/03/05 | 389 | 389 | 380 | 380 | 2,999 |
1984/03/03 | 390 | 390 | 390 | 390 | 2,999 |
1984/03/02 | 390 | 390 | 390 | 390 | 2,999 |
1984/03/01 | 382 | 390 | 382 | 390 | 5,998 |
1984/02/29 | 385 | 385 | 385 | 385 | 2,999 |
1984/02/28 | 385 | 385 | 385 | 385 | 1,999 |
1984/02/27 | 386 | 386 | 386 | 386 | 7,998 |
1984/02/25 | 386 | 386 | 386 | 386 | 1,000 |
1984/02/24 | 386 | 386 | 386 | 386 | 1,999 |
1984/02/23 | 386 | 386 | 386 | 386 | 1,000 |
1984/02/20 | 390 | 390 | 385 | 385 | 3,999 |
1984/02/18 | 387 | 387 | 387 | 387 | 1,000 |
1984/02/16 | 385 | 385 | 385 | 385 | 1,000 |
1984/02/15 | 386 | 390 | 386 | 390 | 2,999 |
1984/02/14 | 385 | 385 | 385 | 385 | 1,000 |
1984/02/09 | 385 | 385 | 385 | 385 | 4,999 |
1984/02/06 | 387 | 387 | 385 | 385 | 3,999 |
1984/02/04 | 388 | 388 | 388 | 388 | 1,000 |
1984/02/01 | 390 | 390 | 387 | 388 | 6,998 |
1984/01/31 | 390 | 390 | 390 | 390 | 1,000 |
1984/01/30 | 390 | 390 | 390 | 390 | 1,999 |
1984/01/28 | 385 | 385 | 385 | 385 | 4,999 |
1984/01/27 | 385 | 385 | 385 | 385 | 3,999 |
1984/01/25 | 385 | 390 | 385 | 390 | 1,999 |
1984/01/24 | 385 | 385 | 385 | 385 | 1,000 |
1984/01/21 | 385 | 385 | 385 | 385 | 1,000 |
1984/01/20 | 395 | 400 | 395 | 395 | 2,999 |
1984/01/19 | 396 | 396 | 395 | 395 | 4,999 |
1984/01/18 | 405 | 406 | 396 | 396 | 13,996 |
1984/01/17 | 395 | 400 | 395 | 400 | 10,997 |
1984/01/13 | 395 | 395 | 395 | 395 | 4,999 |
1984/01/12 | 395 | 395 | 395 | 395 | 1,999 |
1984/01/11 | 395 | 395 | 395 | 395 | 3,999 |
1984/01/10 | 400 | 400 | 400 | 400 | 1,000 |
1984/01/09 | 400 | 400 | 395 | 395 | 5,998 |
1984/01/06 | 385 | 385 | 385 | 385 | 1,000 |
1984/01/05 | 385 | 385 | 385 | 385 | 1,999 |
1984/01/04 | 385 | 385 | 385 | 385 | 5,998 |