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 |
---|---|---|---|---|---|
1987/12/28 | 763 | 763 | 750 | 750 | 5,000 |
1987/12/26 | 771 | 771 | 771 | 771 | 2,000 |
1987/12/25 | 795 | 800 | 795 | 800 | 4,000 |
1987/12/24 | 825 | 825 | 821 | 821 | 3,000 |
1987/12/23 | 840 | 840 | 840 | 840 | 1,000 |
1987/12/22 | 860 | 860 | 860 | 860 | 2,000 |
1987/12/21 | 853 | 855 | 850 | 855 | 6,000 |
1987/12/18 | 852 | 853 | 852 | 853 | 7,000 |
1987/12/17 | 873 | 873 | 855 | 855 | 8,000 |
1987/12/16 | 830 | 852 | 830 | 852 | 5,000 |
1987/12/15 | 820 | 820 | 820 | 820 | 4,000 |
1987/12/14 | 810 | 810 | 800 | 800 | 4,000 |
1987/12/11 | 800 | 800 | 790 | 800 | 12,000 |
1987/12/10 | 802 | 802 | 800 | 800 | 9,000 |
1987/12/09 | 800 | 802 | 800 | 802 | 4,000 |
1987/12/08 | 800 | 800 | 795 | 795 | 2,000 |
1987/12/07 | 795 | 795 | 795 | 795 | 1,000 |
1987/12/05 | 800 | 800 | 800 | 800 | 4,000 |
1987/12/03 | 801 | 801 | 801 | 801 | 1,000 |
1987/12/02 | 810 | 810 | 810 | 810 | 5,000 |
1987/12/01 | 800 | 800 | 800 | 800 | 5,000 |
1987/11/28 | 830 | 830 | 820 | 820 | 4,000 |
1987/11/27 | 840 | 840 | 830 | 830 | 5,000 |
1987/11/26 | 820 | 820 | 820 | 820 | 8,000 |
1987/11/25 | 800 | 800 | 800 | 800 | 2,000 |
1987/11/20 | 790 | 790 | 790 | 790 | 1,000 |
1987/11/19 | 790 | 790 | 790 | 790 | 3,000 |
1987/11/18 | 790 | 790 | 790 | 790 | 1,000 |
1987/11/17 | 800 | 800 | 800 | 800 | 2,000 |
1987/11/16 | 785 | 795 | 785 | 795 | 3,000 |
1987/11/13 | 760 | 765 | 760 | 765 | 5,000 |
1987/11/12 | 765 | 765 | 760 | 760 | 5,000 |
1987/11/11 | 775 | 775 | 770 | 770 | 4,000 |
1987/11/09 | 828 | 833 | 800 | 800 | 14,000 |
1987/11/07 | 830 | 835 | 830 | 835 | 8,000 |
1987/11/06 | 829 | 835 | 829 | 830 | 7,000 |
1987/11/05 | 845 | 845 | 830 | 830 | 6,000 |
1987/11/04 | 830 | 849 | 830 | 840 | 4,000 |
1987/11/02 | 820 | 830 | 820 | 830 | 9,000 |
1987/10/31 | 815 | 830 | 815 | 830 | 11,000 |
1987/10/30 | 800 | 810 | 800 | 810 | 6,000 |
1987/10/29 | 800 | 800 | 800 | 800 | 15,000 |
1987/10/28 | 820 | 820 | 820 | 820 | 7,000 |
1987/10/27 | 800 | 800 | 797 | 800 | 24,000 |
1987/10/26 | 835 | 835 | 801 | 801 | 12,000 |
1987/10/24 | 820 | 820 | 820 | 820 | 1,000 |
1987/10/23 | 850 | 850 | 820 | 830 | 15,000 |
1987/10/22 | 860 | 860 | 845 | 845 | 12,000 |
1987/10/21 | 775 | 830 | 775 | 825 | 42,000 |
1987/10/20 | 770 | 770 | 770 | 770 | 18,000 |
1987/10/19 | 870 | 870 | 860 | 870 | 5,000 |
1987/10/16 | 890 | 890 | 880 | 880 | 11,000 |
1987/10/15 | 890 | 890 | 890 | 890 | 4,000 |
1987/10/14 | 890 | 890 | 890 | 890 | 7,000 |
1987/10/13 | 893 | 893 | 893 | 893 | 1,000 |
1987/10/12 | 890 | 895 | 890 | 890 | 12,000 |
1987/10/09 | 897 | 900 | 895 | 895 | 8,000 |
1987/10/08 | 900 | 900 | 895 | 899 | 12,000 |
1987/10/07 | 870 | 900 | 870 | 900 | 9,000 |
1987/10/06 | 885 | 885 | 881 | 881 | 14,000 |
1987/10/05 | 862 | 885 | 861 | 885 | 6,000 |
1987/10/03 | 862 | 862 | 862 | 862 | 2,000 |
1987/10/02 | 871 | 880 | 866 | 870 | 7,000 |
1987/10/01 | 861 | 865 | 861 | 861 | 11,000 |
1987/09/30 | 851 | 865 | 851 | 861 | 15,000 |
1987/09/29 | 880 | 880 | 860 | 860 | 12,000 |
1987/09/28 | 885 | 885 | 880 | 880 | 10,000 |
1987/09/26 | 870 | 880 | 870 | 880 | 2,000 |
1987/09/25 | 885 | 885 | 860 | 860 | 5,000 |
1987/09/24 | 885 | 885 | 865 | 885 | 9,000 |
1987/09/22 | 885 | 885 | 885 | 885 | 5,000 |
1987/09/21 | 885 | 888 | 885 | 885 | 6,000 |
1987/09/18 | 885 | 890 | 885 | 885 | 14,000 |
1987/09/17 | 900 | 900 | 900 | 900 | 11,000 |
1987/09/16 | 890 | 900 | 885 | 885 | 10,000 |
1987/09/14 | 900 | 900 | 895 | 895 | 10,000 |
1987/09/11 | 905 | 909 | 900 | 909 | 6,000 |
1987/09/10 | 925 | 925 | 905 | 905 | 9,000 |
1987/09/09 | 905 | 930 | 905 | 921 | 16,000 |
1987/09/08 | 900 | 905 | 895 | 905 | 32,000 |
1987/09/07 | 910 | 910 | 905 | 905 | 10,000 |
1987/09/05 | 998 | 998 | 991 | 991 | 9,000 |
1987/09/04 | 990 | 1,000 | 990 | 1,000 | 51,000 |
1987/09/03 | 1,060 | 1,060 | 985 | 985 | 123,000 |
1987/09/02 | 980 | 1,040 | 980 | 1,040 | 80,000 |
1987/09/01 | 900 | 940 | 895 | 940 | 71,000 |
1987/08/31 | 875 | 890 | 875 | 890 | 16,000 |
1987/08/29 | 870 | 880 | 869 | 876 | 17,000 |
1987/08/28 | 870 | 880 | 865 | 870 | 18,000 |
1987/08/27 | 870 | 870 | 860 | 860 | 22,000 |
1987/08/26 | 860 | 870 | 860 | 860 | 24,000 |
1987/08/25 | 850 | 860 | 850 | 860 | 15,000 |
1987/08/24 | 860 | 875 | 860 | 865 | 20,000 |
1987/08/22 | 870 | 870 | 850 | 860 | 18,000 |
1987/08/21 | 865 | 880 | 865 | 865 | 11,000 |
1987/08/20 | 860 | 860 | 850 | 850 | 51,000 |
1987/08/19 | 860 | 875 | 860 | 860 | 38,000 |
1987/08/18 | 870 | 870 | 850 | 860 | 61,000 |
1987/08/17 | 820 | 865 | 820 | 865 | 105,000 |
1987/08/14 | 800 | 800 | 780 | 780 | 31,000 |
1987/08/13 | 790 | 800 | 780 | 800 | 60,000 |
1987/08/12 | 760 | 760 | 752 | 752 | 23,000 |
1987/08/11 | 752 | 760 | 752 | 760 | 7,000 |
1987/08/10 | 750 | 750 | 748 | 750 | 14,000 |
1987/08/07 | 750 | 750 | 750 | 750 | 11,000 |
1987/08/06 | 742 | 750 | 741 | 750 | 9,000 |
1987/08/05 | 747 | 747 | 736 | 740 | 8,000 |
1987/08/04 | 770 | 780 | 755 | 755 | 52,000 |
1987/08/03 | 780 | 790 | 765 | 770 | 67,000 |
1987/08/01 | 750 | 775 | 750 | 760 | 54,000 |
1987/07/31 | 712 | 735 | 712 | 735 | 26,000 |
1987/07/30 | 715 | 720 | 712 | 712 | 7,000 |
1987/07/29 | 712 | 712 | 710 | 710 | 8,000 |
1987/07/28 | 710 | 710 | 710 | 710 | 5,000 |
1987/07/27 | 690 | 700 | 690 | 700 | 8,000 |
1987/07/25 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/24 | 700 | 700 | 695 | 700 | 7,000 |
1987/07/23 | 685 | 690 | 685 | 690 | 3,000 |
1987/07/22 | 698 | 710 | 698 | 700 | 15,000 |
1987/07/21 | 709 | 709 | 695 | 700 | 10,000 |
1987/07/20 | 705 | 710 | 705 | 710 | 8,000 |
1987/07/17 | 710 | 710 | 710 | 710 | 3,000 |
1987/07/16 | 710 | 710 | 710 | 710 | 4,000 |
1987/07/15 | 710 | 715 | 710 | 710 | 8,000 |
1987/07/14 | 715 | 715 | 710 | 715 | 9,000 |
1987/07/13 | 725 | 725 | 716 | 720 | 6,000 |
1987/07/10 | 730 | 730 | 716 | 716 | 13,000 |
1987/07/09 | 690 | 700 | 687 | 700 | 10,000 |
1987/07/08 | 686 | 687 | 685 | 687 | 6,000 |
1987/07/07 | 686 | 686 | 685 | 685 | 4,000 |
1987/07/06 | 686 | 686 | 686 | 686 | 3,000 |
1987/07/04 | 686 | 686 | 686 | 686 | 1,000 |
1987/07/03 | 690 | 690 | 686 | 686 | 9,000 |
1987/07/02 | 690 | 690 | 685 | 685 | 11,000 |
1987/07/01 | 692 | 692 | 690 | 690 | 11,000 |
1987/06/30 | 700 | 700 | 698 | 698 | 2,000 |
1987/06/29 | 700 | 700 | 697 | 697 | 4,000 |
1987/06/26 | 707 | 707 | 705 | 705 | 3,000 |
1987/06/25 | 715 | 715 | 705 | 705 | 5,000 |
1987/06/24 | 683 | 695 | 683 | 692 | 7,000 |
1987/06/23 | 685 | 686 | 685 | 686 | 15,000 |
1987/06/22 | 700 | 700 | 700 | 700 | 8,000 |
1987/06/19 | 710 | 710 | 701 | 701 | 8,000 |
1987/06/18 | 713 | 713 | 712 | 712 | 7,000 |
1987/06/17 | 710 | 712 | 710 | 712 | 7,000 |
1987/06/16 | 720 | 720 | 710 | 710 | 5,000 |
1987/06/15 | 720 | 720 | 720 | 720 | 5,000 |
1987/06/12 | 730 | 730 | 720 | 728 | 5,000 |
1987/06/11 | 720 | 730 | 720 | 730 | 12,000 |
1987/06/10 | 720 | 730 | 720 | 730 | 5,000 |
1987/06/09 | 720 | 730 | 720 | 720 | 10,000 |
1987/06/08 | 710 | 710 | 710 | 710 | 3,000 |
1987/06/06 | 730 | 730 | 728 | 730 | 6,000 |
1987/06/05 | 730 | 738 | 730 | 730 | 17,000 |
1987/06/04 | 702 | 740 | 702 | 740 | 37,000 |
1987/06/03 | 707 | 707 | 702 | 702 | 4,000 |
1987/06/02 | 707 | 710 | 702 | 706 | 9,000 |
1987/06/01 | 710 | 710 | 705 | 705 | 7,000 |
1987/05/30 | 710 | 715 | 710 | 715 | 3,000 |
1987/05/29 | 720 | 720 | 705 | 719 | 15,000 |
1987/05/28 | 700 | 700 | 700 | 700 | 7,000 |
1987/05/27 | 710 | 710 | 700 | 700 | 8,000 |
1987/05/26 | 710 | 710 | 710 | 710 | 1,000 |
1987/05/25 | 720 | 720 | 720 | 720 | 3,000 |
1987/05/23 | 703 | 720 | 703 | 720 | 9,000 |
1987/05/22 | 692 | 699 | 690 | 699 | 7,000 |
1987/05/21 | 690 | 690 | 690 | 690 | 10,000 |
1987/05/20 | 720 | 720 | 691 | 715 | 20,000 |
1987/05/19 | 705 | 730 | 705 | 730 | 39,000 |
1987/05/18 | 690 | 700 | 690 | 700 | 13,000 |
1987/05/15 | 730 | 730 | 705 | 705 | 15,000 |
1987/05/14 | 690 | 725 | 690 | 725 | 32,000 |
1987/05/13 | 691 | 691 | 690 | 690 | 5,000 |
1987/05/12 | 709 | 709 | 690 | 690 | 8,000 |
1987/05/11 | 710 | 710 | 700 | 710 | 17,000 |
1987/05/08 | 680 | 710 | 680 | 700 | 93,000 |
1987/05/07 | 680 | 680 | 680 | 680 | 4,000 |
1987/05/06 | 655 | 680 | 655 | 675 | 6,000 |
1987/05/02 | 655 | 655 | 655 | 655 | 2,000 |
1987/05/01 | 651 | 680 | 651 | 680 | 12,000 |
1987/04/30 | 651 | 651 | 651 | 651 | 3,000 |
1987/04/28 | 660 | 660 | 640 | 640 | 3,000 |
1987/04/27 | 685 | 685 | 680 | 680 | 10,000 |
1987/04/25 | 680 | 690 | 680 | 690 | 8,000 |
1987/04/24 | 670 | 685 | 670 | 685 | 9,000 |
1987/04/23 | 670 | 670 | 660 | 670 | 8,000 |
1987/04/22 | 680 | 680 | 670 | 670 | 13,000 |
1987/04/21 | 660 | 670 | 660 | 670 | 11,000 |
1987/04/20 | 645 | 665 | 640 | 660 | 12,000 |
1987/04/17 | 650 | 650 | 640 | 640 | 12,000 |
1987/04/16 | 650 | 650 | 650 | 650 | 4,000 |
1987/04/15 | 665 | 665 | 650 | 650 | 11,000 |
1987/04/14 | 660 | 660 | 655 | 660 | 9,000 |
1987/04/13 | 665 | 665 | 660 | 665 | 8,000 |
1987/04/10 | 685 | 685 | 665 | 665 | 17,000 |
1987/04/09 | 685 | 700 | 685 | 685 | 45,000 |
1987/04/08 | 650 | 680 | 649 | 680 | 49,000 |
1987/04/07 | 648 | 649 | 639 | 649 | 14,000 |
1987/04/06 | 630 | 645 | 630 | 644 | 25,000 |
1987/04/04 | 610 | 630 | 610 | 630 | 13,000 |
1987/04/03 | 611 | 612 | 610 | 610 | 10,000 |
1987/04/02 | 620 | 625 | 610 | 610 | 40,000 |
1987/04/01 | 580 | 620 | 580 | 615 | 28,000 |
1987/03/31 | 580 | 580 | 580 | 580 | 2,000 |
1987/03/30 | 585 | 595 | 581 | 581 | 10,000 |
1987/03/28 | 594 | 594 | 590 | 590 | 4,000 |
1987/03/27 | 590 | 590 | 590 | 590 | 2,000 |
1987/03/26 | 590 | 595 | 590 | 595 | 4,000 |
1987/03/25 | 590 | 595 | 590 | 590 | 6,000 |
1987/03/24 | 593 | 594 | 590 | 590 | 14,000 |
1987/03/23 | 581 | 585 | 581 | 585 | 5,000 |
1987/03/20 | 586 | 589 | 586 | 589 | 8,000 |
1987/03/19 | 585 | 590 | 585 | 585 | 12,000 |
1987/03/18 | 584 | 590 | 580 | 580 | 15,000 |
1987/03/17 | 571 | 580 | 571 | 580 | 4,000 |
1987/03/16 | 570 | 570 | 570 | 570 | 7,000 |
1987/03/13 | 570 | 570 | 570 | 570 | 5,000 |
1987/03/12 | 571 | 580 | 570 | 580 | 10,000 |
1987/03/11 | 585 | 585 | 580 | 580 | 4,000 |
1987/03/10 | 585 | 585 | 585 | 585 | 3,000 |
1987/03/09 | 585 | 585 | 585 | 585 | 2,000 |
1987/03/07 | 585 | 585 | 585 | 585 | 2,000 |
1987/03/06 | 585 | 586 | 585 | 586 | 5,000 |
1987/03/05 | 585 | 586 | 585 | 586 | 3,000 |
1987/03/04 | 599 | 599 | 585 | 585 | 19,000 |
1987/03/03 | 594 | 600 | 594 | 599 | 7,000 |
1987/03/02 | 585 | 594 | 585 | 594 | 9,000 |
1987/02/28 | 585 | 585 | 585 | 585 | 10,000 |
1987/02/27 | 595 | 600 | 595 | 600 | 26,000 |
1987/02/26 | 600 | 610 | 600 | 600 | 18,000 |
1987/02/25 | 610 | 611 | 600 | 600 | 31,000 |
1987/02/24 | 570 | 585 | 570 | 585 | 28,000 |
1987/02/23 | 540 | 550 | 540 | 545 | 27,000 |
1987/02/20 | 538 | 540 | 535 | 540 | 16,000 |
1987/02/19 | 538 | 540 | 538 | 540 | 6,000 |
1987/02/18 | 538 | 538 | 538 | 538 | 3,000 |
1987/02/17 | 547 | 547 | 540 | 540 | 8,000 |
1987/02/16 | 546 | 546 | 546 | 546 | 5,000 |
1987/02/13 | 545 | 545 | 545 | 545 | 4,000 |
1987/02/12 | 550 | 550 | 545 | 545 | 4,000 |
1987/02/10 | 546 | 546 | 546 | 546 | 1,000 |
1987/02/09 | 545 | 545 | 545 | 545 | 1,000 |
1987/02/07 | 540 | 545 | 540 | 545 | 3,000 |
1987/02/06 | 545 | 545 | 541 | 545 | 9,000 |
1987/02/05 | 545 | 550 | 545 | 550 | 8,000 |
1987/02/04 | 540 | 550 | 540 | 550 | 2,000 |
1987/02/03 | 545 | 550 | 543 | 543 | 8,000 |
1987/02/02 | 545 | 550 | 545 | 545 | 10,000 |
1987/01/31 | 545 | 545 | 545 | 545 | 1,000 |
1987/01/30 | 546 | 550 | 545 | 546 | 6,000 |
1987/01/29 | 545 | 545 | 545 | 545 | 10,000 |
1987/01/28 | 554 | 554 | 550 | 550 | 10,000 |
1987/01/27 | 555 | 555 | 555 | 555 | 4,000 |
1987/01/26 | 555 | 557 | 555 | 555 | 7,000 |
1987/01/24 | 555 | 555 | 555 | 555 | 10,000 |
1987/01/23 | 547 | 555 | 547 | 555 | 9,000 |
1987/01/22 | 546 | 546 | 545 | 545 | 10,000 |
1987/01/21 | 540 | 554 | 540 | 546 | 4,000 |
1987/01/20 | 540 | 540 | 540 | 540 | 5,000 |
1987/01/19 | 548 | 548 | 548 | 548 | 4,000 |
1987/01/16 | 555 | 555 | 555 | 555 | 2,000 |
1987/01/14 | 555 | 555 | 546 | 555 | 7,000 |
1987/01/13 | 555 | 555 | 555 | 555 | 1,000 |
1987/01/12 | 555 | 555 | 555 | 555 | 8,000 |
1987/01/09 | 550 | 560 | 550 | 550 | 7,000 |
1987/01/08 | 550 | 550 | 550 | 550 | 5,000 |
1987/01/07 | 550 | 550 | 550 | 550 | 4,000 |
1987/01/06 | 550 | 550 | 550 | 550 | 1,000 |
1987/01/05 | 540 | 540 | 540 | 540 | 1,000 |