日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,510 1,530 1,510 1,510 16,000
1989/12/28 1,510 1,520 1,490 1,500 23,000
1989/12/27 1,460 1,490 1,460 1,490 31,000
1989/12/26 1,460 1,470 1,460 1,460 7,000
1989/12/25 1,490 1,490 1,480 1,490 13,000
1989/12/22 1,450 1,490 1,450 1,490 28,000
1989/12/21 1,490 1,490 1,450 1,450 15,000
1989/12/20 1,460 1,500 1,450 1,450 18,000
1989/12/19 1,490 1,490 1,480 1,480 11,000
1989/12/18 1,500 1,530 1,450 1,480 43,000
1989/12/15 1,470 1,470 1,470 1,470 22,000
1989/12/14 1,450 1,450 1,450 1,450 4,000
1989/12/13 1,450 1,470 1,450 1,450 6,000
1989/12/12 1,470 1,470 1,450 1,450 3,000
1989/12/11 1,470 1,470 1,470 1,470 16,000
1989/12/08 1,400 1,410 1,380 1,400 13,000
1989/12/07 1,400 1,410 1,390 1,390 19,000
1989/12/06 1,430 1,430 1,400 1,410 12,000
1989/12/05 1,400 1,430 1,400 1,430 4,000
1989/12/04 1,380 1,390 1,380 1,390 5,000
1989/12/01 1,380 1,380 1,380 1,380 2,000
1989/11/30 1,380 1,380 1,370 1,380 7,000
1989/11/29 1,360 1,370 1,360 1,360 6,000
1989/11/28 1,380 1,380 1,380 1,380 1,000
1989/11/27 1,360 1,380 1,360 1,380 3,000
1989/11/24 1,360 1,360 1,360 1,360 5,000
1989/11/22 1,380 1,400 1,360 1,390 27,000
1989/11/21 1,380 1,380 1,380 1,380 5,000
1989/11/17 1,400 1,400 1,380 1,380 7,000
1989/11/16 1,410 1,420 1,400 1,400 12,000
1989/11/15 1,410 1,410 1,400 1,410 11,000
1989/11/14 1,430 1,430 1,410 1,410 12,000
1989/11/13 1,420 1,430 1,420 1,430 2,000
1989/11/10 1,410 1,440 1,410 1,430 5,000
1989/11/09 1,430 1,440 1,400 1,410 10,000
1989/11/08 1,400 1,430 1,400 1,430 18,000
1989/11/07 1,430 1,430 1,400 1,400 17,000
1989/11/06 1,390 1,390 1,390 1,390 2,000
1989/11/02 1,390 1,390 1,390 1,390 5,000
1989/11/01 1,410 1,410 1,380 1,390 13,000
1989/10/31 1,400 1,400 1,400 1,400 4,000
1989/10/30 1,430 1,430 1,400 1,420 6,000
1989/10/27 1,430 1,430 1,420 1,420 18,000
1989/10/26 1,480 1,480 1,430 1,440 5,000
1989/10/25 1,420 1,490 1,420 1,490 8,000
1989/10/24 1,470 1,470 1,400 1,410 11,000
1989/10/23 1,470 1,480 1,460 1,470 12,000
1989/10/20 1,500 1,500 1,480 1,480 46,000
1989/10/19 1,450 1,500 1,440 1,500 28,000
1989/10/18 1,500 1,510 1,410 1,430 69,000
1989/10/17 1,370 1,450 1,370 1,450 59,000
1989/10/16 1,360 1,370 1,330 1,370 37,000
1989/10/13 1,360 1,380 1,360 1,370 23,000
1989/10/12 1,400 1,400 1,380 1,390 28,000
1989/10/11 1,410 1,450 1,380 1,380 54,000
1989/10/09 1,420 1,420 1,400 1,410 41,000
1989/10/06 1,430 1,430 1,400 1,400 49,000
1989/10/05 1,460 1,460 1,430 1,440 51,000
1989/10/04 1,400 1,470 1,400 1,470 77,000
1989/10/03 1,380 1,400 1,380 1,390 17,000
1989/10/02 1,400 1,400 1,370 1,390 27,000
1989/09/29 1,320 1,380 1,320 1,360 73,000
1989/09/28 1,300 1,310 1,300 1,310 13,000
1989/09/27 1,310 1,340 1,310 1,340 13,000
1989/09/26 1,330 1,350 1,320 1,350 49,000
1989/09/25 1,290 1,330 1,290 1,320 11,000
1989/09/22 1,300 1,300 1,270 1,270 33,000
1989/09/21 1,300 1,300 1,280 1,280 28,000
1989/09/20 1,270 1,300 1,270 1,290 43,000
1989/09/19 1,270 1,270 1,250 1,260 10,000
1989/09/18 1,250 1,270 1,240 1,250 25,000
1989/09/14 1,270 1,270 1,250 1,250 32,000
1989/09/13 1,250 1,270 1,230 1,270 52,000
1989/09/12 1,190 1,220 1,190 1,210 47,000
1989/09/11 1,180 1,180 1,180 1,180 2,000
1989/09/08 1,180 1,180 1,180 1,180 7,000
1989/09/07 1,190 1,190 1,190 1,190 1,000
1989/09/06 1,200 1,200 1,200 1,200 2,000
1989/09/04 1,200 1,200 1,200 1,200 2,000
1989/09/01 1,180 1,180 1,180 1,180 5,000
1989/08/31 1,180 1,180 1,180 1,180 2,000
1989/08/30 1,170 1,180 1,170 1,170 7,000
1989/08/29 1,190 1,200 1,180 1,180 5,000
1989/08/28 1,200 1,200 1,200 1,200 9,000
1989/08/25 1,180 1,200 1,180 1,200 32,000
1989/08/24 1,180 1,180 1,180 1,180 5,000
1989/08/23 1,190 1,200 1,170 1,170 13,000
1989/08/22 1,160 1,180 1,160 1,180 14,000
1989/08/18 1,160 1,160 1,160 1,160 2,000
1989/08/17 1,150 1,180 1,150 1,160 17,000
1989/08/16 1,150 1,150 1,150 1,150 7,000
1989/08/15 1,100 1,130 1,100 1,130 3,000
1989/08/14 1,130 1,130 1,100 1,100 5,000
1989/08/11 1,130 1,130 1,130 1,130 1,000
1989/08/10 1,150 1,150 1,150 1,150 2,000
1989/08/09 1,130 1,150 1,110 1,150 11,000
1989/08/08 1,140 1,140 1,140 1,140 2,000
1989/08/07 1,150 1,150 1,140 1,140 2,000
1989/08/04 1,150 1,150 1,150 1,150 4,000
1989/08/03 1,150 1,150 1,150 1,150 6,000
1989/08/02 1,150 1,150 1,150 1,150 23,000
1989/08/01 1,150 1,150 1,150 1,150 2,000
1989/07/31 1,130 1,150 1,130 1,150 4,000
1989/07/28 1,150 1,150 1,130 1,130 19,000
1989/07/27 1,150 1,150 1,140 1,150 12,000
1989/07/26 1,100 1,110 1,100 1,100 24,000
1989/07/25 1,080 1,100 1,060 1,100 22,000
1989/07/24 1,080 1,080 1,060 1,060 5,000
1989/07/21 1,070 1,070 1,070 1,070 3,000
1989/07/20 1,060 1,070 1,060 1,060 7,000
1989/07/19 1,060 1,070 1,060 1,070 3,000
1989/07/18 1,070 1,070 1,070 1,070 3,000
1989/07/17 1,070 1,080 1,070 1,080 5,000
1989/07/14 1,080 1,080 1,080 1,080 2,000
1989/07/13 1,060 1,060 1,060 1,060 2,000
1989/07/12 1,090 1,100 1,080 1,080 8,000
1989/07/07 1,060 1,060 1,060 1,060 1,000
1989/07/06 1,080 1,100 1,070 1,100 28,000
1989/07/05 1,070 1,070 1,060 1,060 4,000
1989/07/04 1,080 1,080 1,080 1,080 12,000
1989/07/03 1,080 1,080 1,080 1,080 8,000
1989/06/30 1,070 1,070 1,070 1,070 8,000
1989/06/29 1,050 1,070 1,050 1,060 11,000
1989/06/28 1,060 1,060 1,060 1,060 1,000
1989/06/26 1,020 1,060 1,010 1,060 3,000
1989/06/23 1,030 1,030 1,030 1,030 2,000
1989/06/22 1,080 1,080 1,080 1,080 1,000
1989/06/21 1,000 1,100 1,000 1,100 27,000
1989/06/20 1,020 1,020 1,000 1,000 14,000
1989/06/19 1,020 1,020 1,020 1,020 2,000
1989/06/16 1,030 1,030 1,030 1,030 2,000
1989/06/15 1,030 1,030 1,030 1,030 6,000
1989/06/13 1,030 1,030 1,030 1,030 4,000
1989/06/12 1,020 1,030 1,020 1,030 3,000
1989/06/09 1,030 1,030 1,030 1,030 4,000
1989/06/08 1,030 1,030 1,030 1,030 1,000
1989/06/07 1,030 1,030 1,030 1,030 4,000
1989/06/06 1,030 1,030 1,020 1,030 13,000
1989/06/05 1,030 1,030 1,030 1,030 2,000
1989/06/02 1,040 1,060 1,040 1,040 3,000
1989/06/01 1,070 1,070 1,070 1,070 4,000
1989/05/30 1,100 1,100 1,100 1,100 1,000
1989/05/29 1,100 1,100 1,070 1,070 8,000
1989/05/26 1,030 1,050 1,030 1,050 4,000
1989/05/25 1,030 1,030 1,030 1,030 6,000
1989/05/24 1,020 1,020 1,020 1,020 3,000
1989/05/23 1,030 1,030 1,020 1,020 5,000
1989/05/22 1,030 1,030 1,020 1,020 4,000
1989/05/19 1,030 1,030 1,030 1,030 1,000
1989/05/17 1,030 1,030 1,030 1,030 2,000
1989/05/16 1,020 1,040 1,020 1,030 6,000
1989/05/15 1,050 1,050 1,040 1,050 6,000
1989/05/12 1,030 1,030 1,020 1,020 7,000
1989/05/11 1,040 1,040 1,030 1,030 6,000
1989/05/09 1,030 1,050 1,030 1,050 8,000
1989/05/08 1,030 1,030 1,030 1,030 5,000
1989/05/02 1,030 1,030 1,030 1,030 1,000
1989/05/01 1,020 1,020 1,020 1,020 2,000
1989/04/28 1,040 1,040 1,030 1,030 4,000
1989/04/27 1,050 1,050 1,040 1,040 3,000
1989/04/26 1,060 1,060 1,060 1,060 3,000
1989/04/25 1,010 1,030 1,010 1,030 6,000
1989/04/24 1,030 1,030 1,010 1,010 5,000
1989/04/21 1,000 1,010 1,000 1,010 13,000
1989/04/20 1,020 1,020 1,020 1,020 4,000
1989/04/19 1,000 1,020 1,000 1,010 3,000
1989/04/18 1,010 1,020 1,000 1,000 17,000
1989/04/17 1,030 1,030 1,020 1,020 21,000
1989/04/14 1,060 1,060 1,050 1,050 6,000
1989/04/12 1,050 1,060 1,050 1,060 5,000
1989/04/11 1,060 1,070 1,060 1,060 7,000
1989/04/10 1,080 1,080 1,060 1,060 4,000
1989/04/07 1,080 1,080 1,080 1,080 7,000
1989/04/06 1,080 1,130 1,080 1,080 11,000
1989/04/05 1,060 1,080 1,060 1,080 15,000
1989/04/04 1,060 1,070 1,060 1,060 35,000
1989/04/03 1,050 1,060 1,050 1,060 14,000
1989/03/31 1,060 1,080 1,060 1,070 13,000
1989/03/30 1,130 1,130 1,100 1,100 17,000
1989/03/29 1,150 1,150 1,110 1,130 7,000
1989/03/28 1,160 1,200 1,160 1,160 15,000
1989/03/27 1,170 1,200 1,170 1,180 30,000
1989/03/24 1,160 1,180 1,150 1,160 21,000
1989/03/23 1,200 1,200 1,160 1,160 53,000
1989/03/22 1,210 1,330 1,210 1,220 276,000
1989/03/20 1,130 1,150 1,100 1,150 38,000
1989/03/17 1,080 1,130 1,080 1,100 63,000
1989/03/16 1,070 1,080 1,050 1,060 16,000
1989/03/15 1,030 1,050 1,030 1,050 16,000
1989/03/14 1,000 1,010 1,000 1,010 7,000
1989/03/13 1,000 1,000 1,000 1,000 4,000
1989/03/10 1,000 1,000 1,000 1,000 14,000
1989/03/09 993 1,000 993 1,000 6,000
1989/03/08 995 1,000 995 1,000 9,000
1989/03/07 985 995 985 995 3,000
1989/03/06 998 998 995 995 8,000
1989/03/03 990 1,000 990 1,000 13,000
1989/03/02 991 991 991 991 2,000
1989/03/01 1,000 1,000 1,000 1,000 6,000
1989/02/28 1,010 1,010 1,000 1,000 2,000
1989/02/27 1,040 1,040 1,040 1,040 2,000
1989/02/23 1,040 1,040 1,040 1,040 8,000
1989/02/22 1,000 1,050 1,000 1,020 11,000
1989/02/21 1,000 1,000 1,000 1,000 4,000
1989/02/20 1,030 1,040 1,030 1,040 4,000
1989/02/17 1,050 1,050 1,050 1,050 15,000
1989/02/16 1,090 1,090 1,060 1,060 19,000
1989/02/15 1,050 1,080 1,050 1,080 11,000
1989/02/14 1,060 1,100 1,060 1,080 16,000
1989/02/13 1,050 1,090 1,030 1,050 33,000
1989/02/10 1,100 1,140 1,100 1,140 16,000
1989/02/09 1,090 1,100 1,050 1,050 12,000
1989/02/08 1,090 1,090 1,050 1,070 35,000
1989/02/07 1,140 1,140 1,090 1,090 48,000
1989/02/06 1,160 1,180 1,130 1,150 67,000
1989/02/03 1,160 1,210 1,150 1,160 307,000
1989/02/02 1,010 1,090 1,010 1,090 195,000
1989/02/01 965 1,000 965 990 35,000
1989/01/31 985 990 985 990 9,000
1989/01/30 990 1,000 989 999 23,000
1989/01/28 980 981 976 981 21,000
1989/01/27 975 981 971 980 34,000
1989/01/26 980 980 979 979 16,000
1989/01/25 950 970 950 970 18,000
1989/01/24 932 945 932 945 5,000
1989/01/23 920 931 920 931 9,000
1989/01/20 910 910 910 910 5,000
1989/01/19 910 910 910 910 3,000
1989/01/18 900 900 896 900 15,000
1989/01/17 900 900 900 900 7,000
1989/01/13 900 900 900 900 4,000
1989/01/12 900 900 895 895 29,000
1989/01/11 900 900 890 900 20,000
1989/01/10 900 900 890 890 10,000
1989/01/09 900 900 900 900 4,000
1989/01/05 900 900 900 900 2,000
1989/01/04 900 900 900 900 2,000

このページの先頭へ