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 |
---|---|---|---|---|---|
1985/12/28 | 479 | 479 | 479 | 479 | 2,999 |
1985/12/27 | 465 | 465 | 465 | 465 | 1,999 |
1985/12/26 | 450 | 450 | 450 | 450 | 2,999 |
1985/12/25 | 465 | 480 | 465 | 480 | 4,999 |
1985/12/24 | 478 | 480 | 478 | 480 | 4,999 |
1985/12/21 | 463 | 480 | 463 | 480 | 3,999 |
1985/12/20 | 456 | 456 | 456 | 456 | 2,999 |
1985/12/19 | 467 | 467 | 465 | 465 | 6,998 |
1985/12/18 | 480 | 480 | 480 | 480 | 4,999 |
1985/12/17 | 475 | 480 | 475 | 480 | 12,997 |
1985/12/16 | 475 | 475 | 475 | 475 | 4,999 |
1985/12/13 | 470 | 470 | 470 | 470 | 3,999 |
1985/12/12 | 470 | 470 | 470 | 470 | 4,999 |
1985/12/11 | 459 | 459 | 459 | 459 | 1,999 |
1985/12/10 | 450 | 459 | 450 | 450 | 3,999 |
1985/12/06 | 448 | 448 | 441 | 441 | 1,999 |
1985/12/05 | 440 | 441 | 440 | 441 | 2,999 |
1985/12/03 | 460 | 460 | 460 | 460 | 1,999 |
1985/11/29 | 435 | 440 | 435 | 440 | 5,998 |
1985/11/28 | 440 | 440 | 440 | 440 | 1,000 |
1985/11/27 | 440 | 440 | 437 | 437 | 2,999 |
1985/11/25 | 450 | 450 | 435 | 435 | 3,999 |
1985/11/22 | 440 | 440 | 435 | 435 | 6,998 |
1985/11/21 | 445 | 445 | 445 | 445 | 1,000 |
1985/11/16 | 450 | 450 | 450 | 450 | 1,000 |
1985/11/15 | 455 | 455 | 445 | 445 | 5,998 |
1985/11/14 | 450 | 450 | 450 | 450 | 1,000 |
1985/11/13 | 455 | 455 | 455 | 455 | 4,999 |
1985/11/08 | 455 | 455 | 455 | 455 | 1,000 |
1985/11/07 | 455 | 463 | 455 | 455 | 7,998 |
1985/11/06 | 455 | 455 | 455 | 455 | 1,000 |
1985/11/02 | 465 | 465 | 465 | 465 | 1,000 |
1985/11/01 | 465 | 465 | 465 | 465 | 1,999 |
1985/10/31 | 460 | 460 | 460 | 460 | 1,000 |
1985/10/30 | 479 | 479 | 479 | 479 | 2,999 |
1985/10/29 | 460 | 470 | 455 | 470 | 102,974 |
1985/10/28 | 460 | 465 | 460 | 465 | 1,999 |
1985/10/26 | 460 | 460 | 456 | 456 | 2,999 |
1985/10/24 | 455 | 455 | 455 | 455 | 1,000 |
1985/10/23 | 455 | 455 | 455 | 455 | 1,000 |
1985/10/22 | 460 | 460 | 460 | 460 | 1,000 |
1985/10/21 | 458 | 458 | 458 | 458 | 2,999 |
1985/10/17 | 460 | 460 | 460 | 460 | 1,999 |
1985/10/16 | 470 | 470 | 470 | 470 | 1,999 |
1985/10/15 | 460 | 470 | 460 | 470 | 1,999 |
1985/10/11 | 450 | 455 | 450 | 455 | 4,999 |
1985/10/09 | 457 | 457 | 455 | 455 | 2,999 |
1985/10/08 | 456 | 456 | 450 | 456 | 8,998 |
1985/10/07 | 470 | 470 | 470 | 470 | 1,000 |
1985/10/05 | 470 | 470 | 470 | 470 | 2,999 |
1985/10/04 | 481 | 481 | 481 | 481 | 3,999 |
1985/10/01 | 481 | 485 | 481 | 485 | 5,998 |
1985/09/30 | 480 | 480 | 480 | 480 | 4,999 |
1985/09/28 | 476 | 480 | 475 | 480 | 6,998 |
1985/09/27 | 478 | 478 | 475 | 475 | 2,999 |
1985/09/26 | 500 | 500 | 494 | 494 | 8,998 |
1985/09/25 | 480 | 500 | 480 | 500 | 5,998 |
1985/09/24 | 469 | 469 | 469 | 469 | 3,999 |
1985/09/21 | 469 | 469 | 469 | 469 | 4,999 |
1985/09/20 | 458 | 469 | 458 | 469 | 3,999 |
1985/09/19 | 457 | 457 | 457 | 457 | 4,999 |
1985/09/18 | 455 | 460 | 455 | 457 | 10,997 |
1985/09/17 | 456 | 456 | 455 | 455 | 1,999 |
1985/09/13 | 460 | 461 | 450 | 450 | 9,997 |
1985/09/12 | 472 | 472 | 470 | 470 | 8,998 |
1985/09/11 | 470 | 480 | 470 | 480 | 2,999 |
1985/09/10 | 470 | 470 | 470 | 470 | 1,999 |
1985/09/09 | 471 | 471 | 470 | 470 | 5,998 |
1985/09/07 | 476 | 476 | 471 | 471 | 4,999 |
1985/09/06 | 480 | 480 | 480 | 480 | 1,000 |
1985/09/03 | 473 | 473 | 471 | 471 | 1,999 |
1985/09/02 | 480 | 480 | 471 | 471 | 3,999 |
1985/08/31 | 480 | 480 | 480 | 480 | 1,000 |
1985/08/30 | 483 | 483 | 477 | 477 | 2,999 |
1985/08/29 | 490 | 490 | 471 | 471 | 4,999 |
1985/08/28 | 500 | 500 | 490 | 490 | 5,998 |
1985/08/27 | 488 | 488 | 487 | 487 | 3,999 |
1985/08/26 | 487 | 487 | 487 | 487 | 1,999 |
1985/08/24 | 490 | 490 | 487 | 487 | 5,998 |
1985/08/23 | 495 | 495 | 495 | 495 | 1,999 |
1985/08/22 | 495 | 500 | 487 | 487 | 5,998 |
1985/08/21 | 487 | 495 | 487 | 487 | 2,999 |
1985/08/20 | 495 | 495 | 495 | 495 | 1,000 |
1985/08/19 | 500 | 500 | 500 | 500 | 4,999 |
1985/08/17 | 490 | 500 | 490 | 500 | 2,999 |
1985/08/16 | 486 | 486 | 480 | 486 | 4,999 |
1985/08/15 | 488 | 491 | 481 | 481 | 18,995 |
1985/08/14 | 470 | 485 | 470 | 485 | 6,998 |
1985/08/13 | 470 | 470 | 470 | 470 | 1,999 |
1985/08/12 | 482 | 482 | 482 | 482 | 2,999 |
1985/08/09 | 481 | 481 | 481 | 481 | 1,000 |
1985/08/08 | 485 | 485 | 480 | 480 | 4,999 |
1985/08/07 | 485 | 485 | 480 | 480 | 3,999 |
1985/08/06 | 483 | 490 | 483 | 490 | 1,999 |
1985/08/05 | 470 | 476 | 470 | 476 | 2,999 |
1985/08/03 | 510 | 510 | 490 | 490 | 5,998 |
1985/08/02 | 510 | 510 | 510 | 510 | 1,999 |
1985/08/01 | 487 | 487 | 485 | 486 | 7,998 |
1985/07/31 | 519 | 519 | 481 | 485 | 18,995 |
1985/07/30 | 530 | 530 | 522 | 522 | 15,996 |
1985/07/29 | 535 | 535 | 525 | 525 | 25,993 |
1985/07/27 | 515 | 530 | 515 | 530 | 16,996 |
1985/07/26 | 505 | 505 | 505 | 505 | 9,997 |
1985/07/25 | 505 | 505 | 501 | 501 | 9,997 |
1985/07/24 | 500 | 500 | 500 | 500 | 12,997 |
1985/07/23 | 506 | 535 | 500 | 535 | 28,993 |
1985/07/22 | 535 | 535 | 510 | 510 | 14,996 |
1985/07/20 | 515 | 540 | 515 | 530 | 40,989 |
1985/07/19 | 501 | 515 | 500 | 515 | 11,997 |
1985/07/18 | 520 | 520 | 501 | 510 | 11,997 |
1985/07/17 | 527 | 530 | 520 | 525 | 37,990 |
1985/07/16 | 540 | 540 | 501 | 525 | 37,990 |
1985/07/15 | 540 | 548 | 519 | 527 | 67,983 |
1985/07/12 | 520 | 528 | 515 | 525 | 44,988 |
1985/07/11 | 520 | 520 | 501 | 515 | 39,990 |
1985/07/10 | 501 | 527 | 501 | 520 | 56,985 |
1985/07/09 | 490 | 500 | 485 | 500 | 64,983 |
1985/07/08 | 485 | 500 | 485 | 495 | 99,974 |
1985/07/06 | 550 | 550 | 537 | 539 | 96,975 |
1985/07/05 | 575 | 575 | 550 | 560 | 318,918 |
1985/07/04 | 479 | 519 | 478 | 510 | 254,934 |
1985/07/03 | 470 | 495 | 460 | 480 | 88,977 |
1985/07/02 | 435 | 465 | 430 | 465 | 75,980 |
1985/07/01 | 430 | 437 | 430 | 437 | 18,995 |
1985/06/29 | 390 | 409 | 390 | 409 | 4,999 |
1985/06/28 | 410 | 410 | 389 | 389 | 9,997 |
1985/06/27 | 415 | 415 | 410 | 410 | 7,998 |
1985/06/26 | 415 | 415 | 415 | 415 | 5,998 |
1985/06/25 | 417 | 420 | 417 | 420 | 1,999 |
1985/06/24 | 417 | 417 | 417 | 417 | 5,998 |
1985/06/22 | 417 | 417 | 417 | 417 | 2,999 |
1985/06/21 | 420 | 420 | 418 | 418 | 6,998 |
1985/06/20 | 420 | 421 | 416 | 416 | 6,998 |
1985/06/19 | 415 | 415 | 415 | 415 | 2,999 |
1985/06/17 | 418 | 418 | 415 | 415 | 1,999 |
1985/06/15 | 415 | 415 | 415 | 415 | 1,000 |
1985/06/14 | 416 | 416 | 415 | 415 | 3,999 |
1985/06/12 | 420 | 421 | 419 | 421 | 4,999 |
1985/06/11 | 437 | 437 | 428 | 428 | 1,999 |
1985/06/10 | 437 | 437 | 437 | 437 | 2,999 |
1985/06/07 | 441 | 450 | 425 | 425 | 36,990 |
1985/06/06 | 410 | 445 | 410 | 440 | 33,991 |
1985/06/05 | 405 | 405 | 403 | 405 | 10,997 |
1985/06/04 | 410 | 410 | 410 | 410 | 3,999 |
1985/06/01 | 408 | 408 | 408 | 408 | 1,000 |
1985/05/31 | 405 | 410 | 405 | 405 | 18,995 |
1985/05/30 | 405 | 405 | 405 | 405 | 4,999 |
1985/05/29 | 400 | 405 | 400 | 405 | 7,998 |
1985/05/28 | 400 | 400 | 396 | 400 | 7,998 |
1985/05/27 | 400 | 400 | 400 | 400 | 4,999 |
1985/05/25 | 400 | 400 | 400 | 400 | 1,999 |
1985/05/24 | 395 | 395 | 395 | 395 | 1,000 |
1985/05/23 | 395 | 405 | 395 | 405 | 1,999 |
1985/05/22 | 395 | 395 | 395 | 395 | 1,000 |
1985/05/21 | 390 | 390 | 390 | 390 | 3,999 |
1985/05/20 | 406 | 406 | 390 | 390 | 5,998 |
1985/05/18 | 400 | 400 | 400 | 400 | 1,000 |
1985/05/17 | 410 | 410 | 410 | 410 | 1,000 |
1985/05/16 | 420 | 420 | 420 | 420 | 1,000 |
1985/05/15 | 404 | 420 | 400 | 410 | 11,997 |
1985/05/14 | 415 | 415 | 410 | 410 | 2,999 |
1985/05/13 | 422 | 423 | 420 | 420 | 28,993 |
1985/05/10 | 418 | 420 | 418 | 420 | 28,993 |
1985/05/09 | 393 | 410 | 393 | 401 | 6,998 |
1985/05/08 | 390 | 390 | 390 | 390 | 2,999 |
1985/05/07 | 390 | 390 | 390 | 390 | 1,999 |
1985/05/04 | 390 | 390 | 390 | 390 | 3,999 |
1985/05/02 | 390 | 390 | 390 | 390 | 2,999 |
1985/05/01 | 376 | 389 | 376 | 389 | 4,999 |
1985/04/30 | 385 | 385 | 375 | 375 | 5,998 |
1985/04/26 | 390 | 390 | 390 | 390 | 1,000 |
1985/04/25 | 390 | 390 | 390 | 390 | 1,000 |
1985/04/24 | 390 | 390 | 390 | 390 | 1,999 |
1985/04/23 | 395 | 400 | 390 | 390 | 5,998 |
1985/04/22 | 390 | 395 | 390 | 395 | 3,999 |
1985/04/19 | 373 | 375 | 373 | 375 | 8,998 |
1985/04/18 | 375 | 375 | 375 | 375 | 3,999 |
1985/04/16 | 370 | 370 | 370 | 370 | 1,000 |
1985/04/15 | 371 | 371 | 370 | 370 | 1,999 |
1985/04/12 | 370 | 370 | 370 | 370 | 1,999 |
1985/04/10 | 370 | 370 | 370 | 370 | 6,998 |
1985/04/09 | 370 | 370 | 370 | 370 | 1,999 |
1985/04/08 | 370 | 370 | 370 | 370 | 6,998 |
1985/04/04 | 361 | 361 | 361 | 361 | 1,999 |
1985/04/03 | 361 | 370 | 361 | 370 | 5,998 |
1985/04/02 | 370 | 370 | 370 | 370 | 1,000 |
1985/03/30 | 370 | 370 | 370 | 370 | 2,999 |
1985/03/27 | 365 | 365 | 363 | 363 | 1,999 |
1985/03/26 | 363 | 363 | 363 | 363 | 1,000 |
1985/03/25 | 363 | 370 | 363 | 363 | 10,997 |
1985/03/23 | 361 | 361 | 361 | 361 | 1,000 |
1985/03/22 | 361 | 361 | 361 | 361 | 4,999 |
1985/03/18 | 361 | 361 | 361 | 361 | 1,999 |
1985/03/15 | 365 | 365 | 360 | 360 | 4,999 |
1985/03/12 | 370 | 370 | 368 | 368 | 2,999 |
1985/03/11 | 370 | 370 | 370 | 370 | 1,999 |
1985/03/07 | 370 | 370 | 370 | 370 | 1,999 |
1985/03/06 | 370 | 370 | 370 | 370 | 2,999 |
1985/03/05 | 370 | 370 | 370 | 370 | 3,999 |
1985/03/04 | 370 | 370 | 370 | 370 | 1,999 |
1985/03/02 | 370 | 370 | 370 | 370 | 3,999 |
1985/03/01 | 370 | 370 | 370 | 370 | 1,000 |
1985/02/22 | 358 | 358 | 358 | 358 | 1,999 |
1985/02/19 | 356 | 356 | 356 | 356 | 1,000 |
1985/02/18 | 355 | 355 | 355 | 355 | 1,000 |
1985/02/15 | 356 | 356 | 356 | 356 | 1,000 |
1985/02/13 | 356 | 356 | 356 | 356 | 1,000 |
1985/02/08 | 356 | 356 | 356 | 356 | 1,999 |
1985/02/07 | 365 | 365 | 365 | 365 | 2,999 |
1985/02/06 | 365 | 375 | 365 | 365 | 4,999 |
1985/02/05 | 375 | 375 | 375 | 375 | 1,000 |
1985/02/04 | 365 | 365 | 365 | 365 | 2,999 |
1985/02/01 | 375 | 375 | 375 | 375 | 2,999 |
1985/01/31 | 360 | 360 | 360 | 360 | 1,000 |
1985/01/29 | 365 | 365 | 365 | 365 | 1,000 |
1985/01/28 | 365 | 365 | 365 | 365 | 1,000 |
1985/01/26 | 355 | 355 | 355 | 355 | 1,999 |
1985/01/21 | 351 | 351 | 351 | 351 | 1,999 |
1985/01/19 | 345 | 345 | 345 | 345 | 2,999 |
1985/01/18 | 360 | 360 | 360 | 360 | 1,999 |
1985/01/17 | 370 | 370 | 370 | 370 | 2,999 |
1985/01/14 | 370 | 370 | 370 | 370 | 1,000 |
1985/01/10 | 370 | 370 | 370 | 370 | 1,999 |
1985/01/09 | 373 | 373 | 373 | 373 | 1,000 |
1985/01/07 | 370 | 370 | 370 | 370 | 1,000 |
1985/01/05 | 373 | 373 | 373 | 373 | 2,999 |