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 |
---|---|---|---|---|---|
1997/12/30 | 590 | 590 | 590 | 590 | 2,000 |
1997/12/29 | 590 | 590 | 590 | 590 | 2,000 |
1997/12/26 | 590 | 590 | 590 | 590 | 12,000 |
1997/12/25 | 650 | 650 | 630 | 630 | 3,000 |
1997/12/24 | 650 | 675 | 650 | 675 | 20,000 |
1997/12/22 | 677 | 678 | 650 | 677 | 17,000 |
1997/12/19 | 678 | 678 | 670 | 678 | 6,000 |
1997/12/18 | 678 | 679 | 678 | 679 | 3,000 |
1997/12/17 | 680 | 680 | 679 | 680 | 8,000 |
1997/12/16 | 700 | 700 | 690 | 690 | 6,000 |
1997/12/15 | 700 | 700 | 700 | 700 | 1,000 |
1997/12/12 | 701 | 701 | 697 | 700 | 18,000 |
1997/12/11 | 712 | 712 | 700 | 700 | 29,000 |
1997/12/10 | 730 | 730 | 711 | 711 | 27,000 |
1997/12/09 | 730 | 730 | 730 | 730 | 2,000 |
1997/12/08 | 765 | 765 | 750 | 750 | 3,000 |
1997/12/05 | 775 | 775 | 760 | 766 | 7,000 |
1997/12/04 | 775 | 780 | 775 | 775 | 12,000 |
1997/12/03 | 782 | 782 | 782 | 782 | 1,000 |
1997/12/02 | 800 | 800 | 785 | 790 | 4,000 |
1997/12/01 | 781 | 781 | 781 | 781 | 1,000 |
1997/11/28 | 780 | 780 | 780 | 780 | 10,000 |
1997/11/27 | 780 | 780 | 780 | 780 | 3,000 |
1997/11/26 | 790 | 790 | 790 | 790 | 6,000 |
1997/11/25 | 800 | 800 | 800 | 800 | 3,000 |
1997/11/21 | 801 | 801 | 801 | 801 | 2,000 |
1997/11/20 | 806 | 810 | 800 | 810 | 19,000 |
1997/11/19 | 810 | 810 | 810 | 810 | 2,000 |
1997/11/18 | 820 | 820 | 810 | 810 | 4,000 |
1997/11/17 | 791 | 800 | 791 | 800 | 3,000 |
1997/11/14 | 770 | 790 | 770 | 790 | 17,000 |
1997/11/13 | 810 | 810 | 810 | 810 | 14,000 |
1997/11/12 | 811 | 811 | 810 | 810 | 8,000 |
1997/11/11 | 810 | 810 | 810 | 810 | 7,000 |
1997/11/10 | 810 | 810 | 810 | 810 | 9,000 |
1997/11/07 | 817 | 817 | 810 | 810 | 16,000 |
1997/11/06 | 819 | 820 | 819 | 820 | 5,000 |
1997/11/05 | 820 | 820 | 820 | 820 | 4,000 |
1997/11/04 | 806 | 810 | 806 | 810 | 5,000 |
1997/10/31 | 810 | 810 | 800 | 805 | 4,000 |
1997/10/30 | 810 | 810 | 805 | 805 | 4,000 |
1997/10/29 | 810 | 810 | 810 | 810 | 4,000 |
1997/10/28 | 800 | 800 | 790 | 800 | 16,000 |
1997/10/27 | 801 | 801 | 800 | 800 | 5,000 |
1997/10/24 | 801 | 801 | 800 | 800 | 4,000 |
1997/10/23 | 789 | 790 | 780 | 780 | 3,000 |
1997/10/22 | 780 | 790 | 779 | 790 | 14,000 |
1997/10/21 | 780 | 790 | 780 | 790 | 9,000 |
1997/10/20 | 780 | 780 | 770 | 770 | 8,000 |
1997/10/17 | 770 | 770 | 770 | 770 | 1,000 |
1997/10/16 | 770 | 770 | 769 | 770 | 15,000 |
1997/10/15 | 770 | 770 | 770 | 770 | 6,000 |
1997/10/14 | 770 | 770 | 770 | 770 | 5,000 |
1997/10/13 | 770 | 771 | 770 | 771 | 6,000 |
1997/10/09 | 771 | 771 | 770 | 770 | 21,000 |
1997/10/08 | 790 | 790 | 771 | 771 | 4,000 |
1997/10/07 | 770 | 770 | 770 | 770 | 2,000 |
1997/10/06 | 780 | 780 | 770 | 770 | 4,000 |
1997/10/03 | 770 | 770 | 760 | 770 | 11,000 |
1997/10/02 | 770 | 770 | 770 | 770 | 2,000 |
1997/10/01 | 760 | 760 | 760 | 760 | 2,000 |
1997/09/30 | 760 | 770 | 760 | 760 | 9,000 |
1997/09/29 | 770 | 770 | 770 | 770 | 3,000 |
1997/09/26 | 789 | 789 | 770 | 770 | 10,000 |
1997/09/25 | 791 | 791 | 790 | 790 | 11,000 |
1997/09/24 | 790 | 790 | 790 | 790 | 1,000 |
1997/09/22 | 781 | 790 | 781 | 790 | 4,000 |
1997/09/19 | 781 | 781 | 781 | 781 | 11,000 |
1997/09/18 | 791 | 791 | 791 | 791 | 1,000 |
1997/09/17 | 775 | 781 | 775 | 781 | 5,000 |
1997/09/16 | 780 | 780 | 775 | 775 | 4,000 |
1997/09/12 | 781 | 781 | 781 | 781 | 2,000 |
1997/09/11 | 780 | 780 | 780 | 780 | 5,000 |
1997/09/10 | 790 | 799 | 790 | 799 | 2,000 |
1997/09/09 | 780 | 790 | 780 | 790 | 4,000 |
1997/09/08 | 780 | 780 | 780 | 780 | 2,000 |
1997/09/05 | 795 | 795 | 790 | 790 | 3,000 |
1997/09/04 | 810 | 810 | 790 | 790 | 6,000 |
1997/09/03 | 810 | 810 | 810 | 810 | 4,000 |
1997/09/02 | 818 | 818 | 818 | 818 | 1,000 |
1997/09/01 | 810 | 810 | 810 | 810 | 4,000 |
1997/08/29 | 790 | 790 | 790 | 790 | 2,000 |
1997/08/27 | 794 | 795 | 780 | 780 | 17,000 |
1997/08/26 | 798 | 800 | 798 | 800 | 4,000 |
1997/08/25 | 800 | 800 | 799 | 799 | 4,000 |
1997/08/22 | 785 | 785 | 785 | 785 | 1,000 |
1997/08/21 | 783 | 800 | 783 | 785 | 16,000 |
1997/08/20 | 780 | 785 | 780 | 785 | 8,000 |
1997/08/19 | 795 | 795 | 790 | 790 | 9,000 |
1997/08/18 | 800 | 800 | 795 | 795 | 16,000 |
1997/08/15 | 801 | 801 | 801 | 801 | 1,000 |
1997/08/14 | 800 | 800 | 790 | 790 | 4,000 |
1997/08/13 | 800 | 800 | 800 | 800 | 3,000 |
1997/08/12 | 800 | 800 | 800 | 800 | 1,000 |
1997/08/11 | 800 | 800 | 800 | 800 | 7,000 |
1997/08/08 | 816 | 816 | 810 | 810 | 6,000 |
1997/08/07 | 830 | 830 | 810 | 810 | 2,000 |
1997/08/06 | 801 | 801 | 800 | 800 | 10,000 |
1997/08/05 | 815 | 815 | 814 | 814 | 4,000 |
1997/08/04 | 844 | 845 | 844 | 845 | 4,000 |
1997/08/01 | 852 | 852 | 845 | 845 | 12,000 |
1997/07/31 | 851 | 852 | 851 | 852 | 4,000 |
1997/07/30 | 860 | 860 | 860 | 860 | 6,000 |
1997/07/29 | 860 | 860 | 860 | 860 | 5,000 |
1997/07/28 | 861 | 870 | 860 | 865 | 6,000 |
1997/07/25 | 870 | 870 | 870 | 870 | 1,000 |
1997/07/24 | 870 | 870 | 870 | 870 | 8,000 |
1997/07/22 | 870 | 870 | 870 | 870 | 2,000 |
1997/07/18 | 890 | 890 | 890 | 890 | 2,000 |
1997/07/16 | 860 | 865 | 860 | 865 | 3,000 |
1997/07/15 | 860 | 860 | 860 | 860 | 2,000 |
1997/07/14 | 860 | 865 | 860 | 865 | 6,000 |
1997/07/11 | 861 | 861 | 861 | 861 | 1,000 |
1997/07/10 | 869 | 869 | 861 | 861 | 4,000 |
1997/07/09 | 870 | 871 | 870 | 871 | 2,000 |
1997/07/08 | 870 | 871 | 870 | 871 | 4,000 |
1997/07/07 | 893 | 894 | 890 | 890 | 3,000 |
1997/07/04 | 890 | 895 | 890 | 895 | 3,000 |
1997/07/03 | 890 | 895 | 890 | 890 | 9,000 |
1997/07/02 | 895 | 895 | 895 | 895 | 2,000 |
1997/06/30 | 899 | 899 | 895 | 895 | 7,000 |
1997/06/27 | 895 | 899 | 890 | 899 | 3,000 |
1997/06/26 | 899 | 900 | 899 | 900 | 3,000 |
1997/06/24 | 900 | 900 | 900 | 900 | 3,000 |
1997/06/23 | 890 | 900 | 890 | 890 | 15,000 |
1997/06/20 | 890 | 890 | 890 | 890 | 2,000 |
1997/06/19 | 895 | 895 | 895 | 895 | 5,000 |
1997/06/18 | 895 | 895 | 895 | 895 | 1,000 |
1997/06/17 | 899 | 899 | 885 | 885 | 18,000 |
1997/06/16 | 870 | 870 | 870 | 870 | 28,000 |
1997/06/09 | 866 | 880 | 866 | 880 | 4,000 |
1997/06/06 | 861 | 861 | 861 | 861 | 4,000 |
1997/06/05 | 864 | 865 | 864 | 865 | 4,000 |
1997/06/04 | 870 | 880 | 865 | 865 | 10,000 |
1997/06/03 | 885 | 885 | 870 | 870 | 12,000 |
1997/06/02 | 876 | 880 | 876 | 880 | 4,000 |
1997/05/30 | 875 | 875 | 875 | 875 | 4,000 |
1997/05/29 | 875 | 875 | 875 | 875 | 5,000 |
1997/05/28 | 885 | 885 | 885 | 885 | 1,000 |
1997/05/27 | 878 | 895 | 878 | 895 | 18,000 |
1997/05/26 | 899 | 900 | 880 | 880 | 15,000 |
1997/05/23 | 899 | 900 | 899 | 900 | 5,000 |
1997/05/22 | 900 | 900 | 900 | 900 | 4,000 |
1997/05/21 | 900 | 905 | 897 | 905 | 26,000 |
1997/05/20 | 900 | 900 | 899 | 899 | 23,000 |
1997/05/19 | 915 | 920 | 900 | 900 | 75,000 |
1997/05/16 | 915 | 920 | 915 | 920 | 4,000 |
1997/05/15 | 908 | 908 | 900 | 905 | 16,000 |
1997/05/14 | 910 | 910 | 907 | 909 | 23,000 |
1997/05/13 | 899 | 903 | 899 | 902 | 7,000 |
1997/05/12 | 900 | 900 | 900 | 900 | 4,000 |
1997/05/09 | 900 | 900 | 900 | 900 | 3,000 |
1997/05/08 | 930 | 930 | 920 | 920 | 11,000 |
1997/05/07 | 950 | 950 | 935 | 935 | 39,000 |
1997/05/06 | 940 | 961 | 935 | 935 | 19,000 |
1997/05/02 | 925 | 930 | 924 | 930 | 7,000 |
1997/05/01 | 895 | 925 | 890 | 925 | 10,000 |
1997/04/30 | 896 | 896 | 896 | 896 | 3,000 |
1997/04/28 | 875 | 876 | 875 | 876 | 10,000 |
1997/04/25 | 860 | 875 | 860 | 875 | 16,000 |
1997/04/24 | 860 | 860 | 860 | 860 | 4,000 |
1997/04/23 | 875 | 875 | 865 | 865 | 14,000 |
1997/04/22 | 843 | 865 | 843 | 865 | 12,000 |
1997/04/21 | 836 | 836 | 835 | 836 | 14,000 |
1997/04/18 | 813 | 830 | 813 | 829 | 27,000 |
1997/04/17 | 776 | 808 | 776 | 808 | 13,000 |
1997/04/16 | 762 | 768 | 762 | 768 | 35,000 |
1997/04/15 | 780 | 780 | 762 | 762 | 17,000 |
1997/04/14 | 800 | 800 | 780 | 781 | 11,000 |
1997/04/11 | 810 | 810 | 800 | 805 | 29,000 |
1997/04/10 | 828 | 828 | 810 | 810 | 24,000 |
1997/04/09 | 861 | 861 | 821 | 821 | 10,000 |
1997/04/08 | 875 | 875 | 860 | 860 | 7,000 |
1997/04/07 | 875 | 875 | 875 | 875 | 1,000 |
1997/04/04 | 875 | 875 | 875 | 875 | 7,000 |
1997/04/03 | 870 | 870 | 870 | 870 | 7,000 |
1997/04/02 | 873 | 873 | 870 | 873 | 8,000 |
1997/04/01 | 900 | 900 | 870 | 870 | 62,000 |
1997/03/31 | 895 | 895 | 895 | 895 | 1,000 |
1997/03/28 | 894 | 900 | 894 | 900 | 3,000 |
1997/03/27 | 900 | 900 | 895 | 895 | 9,000 |
1997/03/26 | 900 | 900 | 894 | 894 | 6,000 |
1997/03/25 | 900 | 905 | 898 | 900 | 19,000 |
1997/03/24 | 901 | 907 | 900 | 900 | 12,000 |
1997/03/21 | 905 | 908 | 905 | 906 | 4,000 |
1997/03/19 | 909 | 910 | 905 | 910 | 15,000 |
1997/03/18 | 910 | 915 | 902 | 910 | 17,000 |
1997/03/17 | 920 | 920 | 920 | 920 | 8,000 |
1997/03/14 | 920 | 920 | 920 | 920 | 1,000 |
1997/03/12 | 920 | 930 | 920 | 930 | 11,000 |
1997/03/11 | 925 | 925 | 910 | 910 | 21,000 |
1997/03/10 | 906 | 915 | 906 | 915 | 2,000 |
1997/03/07 | 921 | 921 | 920 | 920 | 3,000 |
1997/03/06 | 920 | 930 | 920 | 930 | 3,000 |
1997/03/05 | 945 | 945 | 940 | 940 | 7,000 |
1997/03/04 | 945 | 950 | 930 | 950 | 5,000 |
1997/03/03 | 960 | 960 | 950 | 950 | 10,000 |
1997/02/28 | 962 | 962 | 960 | 960 | 5,000 |
1997/02/27 | 975 | 980 | 975 | 975 | 12,000 |
1997/02/26 | 1,000 | 1,000 | 970 | 980 | 19,000 |
1997/02/25 | 954 | 1,000 | 945 | 980 | 34,000 |
1997/02/21 | 830 | 854 | 830 | 854 | 33,000 |
1997/02/20 | 810 | 830 | 810 | 830 | 32,000 |
1997/02/19 | 835 | 835 | 830 | 830 | 12,000 |
1997/02/18 | 849 | 849 | 840 | 840 | 15,000 |
1997/02/17 | 860 | 860 | 850 | 850 | 11,000 |
1997/02/14 | 860 | 860 | 854 | 854 | 13,000 |
1997/02/13 | 879 | 880 | 862 | 862 | 10,000 |
1997/02/12 | 900 | 904 | 891 | 891 | 26,000 |
1997/02/10 | 905 | 905 | 905 | 905 | 1,000 |
1997/02/07 | 918 | 918 | 900 | 905 | 32,000 |
1997/02/06 | 911 | 911 | 911 | 911 | 1,000 |
1997/02/05 | 910 | 910 | 910 | 910 | 4,000 |
1997/02/04 | 930 | 931 | 910 | 910 | 29,000 |
1997/02/03 | 931 | 931 | 927 | 927 | 5,000 |
1997/01/31 | 905 | 905 | 905 | 905 | 70,000 |
1997/01/30 | 911 | 911 | 900 | 905 | 86,000 |
1997/01/28 | 910 | 930 | 910 | 930 | 6,000 |
1997/01/27 | 910 | 910 | 910 | 910 | 6,000 |
1997/01/24 | 910 | 910 | 910 | 910 | 12,000 |
1997/01/23 | 930 | 930 | 930 | 930 | 12,000 |
1997/01/22 | 930 | 930 | 920 | 920 | 6,000 |
1997/01/21 | 925 | 930 | 915 | 930 | 14,000 |
1997/01/20 | 937 | 965 | 925 | 925 | 24,000 |
1997/01/17 | 911 | 935 | 911 | 935 | 14,000 |
1997/01/16 | 900 | 920 | 900 | 910 | 26,000 |
1997/01/14 | 920 | 920 | 914 | 920 | 18,000 |
1997/01/13 | 969 | 969 | 950 | 950 | 14,000 |
1997/01/10 | 990 | 990 | 969 | 970 | 9,000 |
1997/01/09 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
1997/01/08 | 1,040 | 1,050 | 1,020 | 1,040 | 5,000 |
1997/01/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1997/01/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |