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 |
---|---|---|---|---|---|
2001/12/28 | 454 | 454 | 454 | 454 | 1,000 |
2001/12/27 | 454 | 454 | 454 | 454 | 1,000 |
2001/12/26 | 451 | 451 | 451 | 451 | 1,000 |
2001/12/25 | 469 | 469 | 465 | 465 | 6,000 |
2001/12/21 | 476 | 487 | 476 | 487 | 7,000 |
2001/12/20 | 472 | 473 | 472 | 473 | 5,000 |
2001/12/19 | 471 | 471 | 471 | 471 | 1,000 |
2001/12/18 | 471 | 473 | 470 | 472 | 13,000 |
2001/12/17 | 485 | 485 | 470 | 470 | 3,000 |
2001/12/14 | 485 | 487 | 485 | 485 | 4,000 |
2001/12/13 | 486 | 486 | 485 | 486 | 3,000 |
2001/12/12 | 485 | 486 | 485 | 486 | 6,000 |
2001/12/11 | 486 | 488 | 486 | 488 | 2,000 |
2001/12/10 | 488 | 488 | 488 | 488 | 4,000 |
2001/12/07 | 490 | 490 | 488 | 488 | 9,000 |
2001/12/06 | 490 | 490 | 490 | 490 | 3,000 |
2001/12/05 | 495 | 495 | 495 | 495 | 1,000 |
2001/12/04 | 495 | 495 | 495 | 495 | 2,000 |
2001/12/03 | 495 | 495 | 495 | 495 | 1,000 |
2001/11/30 | 488 | 488 | 488 | 488 | 6,000 |
2001/11/29 | 499 | 499 | 499 | 499 | 3,000 |
2001/11/28 | 488 | 488 | 488 | 488 | 1,000 |
2001/11/26 | 488 | 488 | 488 | 488 | 1,000 |
2001/11/22 | 473 | 492 | 472 | 492 | 7,000 |
2001/11/21 | 474 | 479 | 473 | 473 | 6,000 |
2001/11/20 | 473 | 474 | 473 | 474 | 4,000 |
2001/11/16 | 472 | 472 | 472 | 472 | 1,000 |
2001/11/15 | 472 | 472 | 472 | 472 | 3,000 |
2001/11/14 | 473 | 473 | 471 | 471 | 7,000 |
2001/11/13 | 475 | 475 | 472 | 472 | 2,000 |
2001/11/09 | 475 | 475 | 475 | 475 | 3,000 |
2001/11/08 | 475 | 475 | 475 | 475 | 1,000 |
2001/11/07 | 475 | 475 | 475 | 475 | 1,000 |
2001/11/06 | 475 | 475 | 471 | 475 | 11,000 |
2001/11/05 | 480 | 480 | 475 | 475 | 5,000 |
2001/11/01 | 498 | 498 | 490 | 490 | 11,000 |
2001/10/31 | 495 | 505 | 478 | 478 | 8,000 |
2001/10/30 | 496 | 496 | 496 | 496 | 1,000 |
2001/10/26 | 491 | 491 | 475 | 475 | 11,000 |
2001/10/25 | 490 | 490 | 490 | 490 | 1,000 |
2001/10/23 | 490 | 490 | 490 | 490 | 1,000 |
2001/10/22 | 490 | 490 | 480 | 490 | 7,000 |
2001/10/19 | 480 | 480 | 480 | 480 | 1,000 |
2001/10/18 | 474 | 474 | 474 | 474 | 1,000 |
2001/10/17 | 475 | 475 | 475 | 475 | 1,000 |
2001/10/16 | 473 | 473 | 473 | 473 | 1,000 |
2001/10/15 | 474 | 474 | 474 | 474 | 1,000 |
2001/10/11 | 470 | 471 | 470 | 471 | 2,000 |
2001/10/10 | 470 | 470 | 470 | 470 | 3,000 |
2001/10/09 | 470 | 470 | 470 | 470 | 2,000 |
2001/10/05 | 471 | 471 | 471 | 471 | 1,000 |
2001/10/04 | 470 | 470 | 470 | 470 | 3,000 |
2001/10/03 | 473 | 473 | 473 | 473 | 2,000 |
2001/10/01 | 490 | 490 | 470 | 470 | 3,000 |
2001/09/28 | 468 | 470 | 468 | 470 | 6,000 |
2001/09/27 | 470 | 470 | 466 | 466 | 10,000 |
2001/09/25 | 466 | 466 | 466 | 466 | 2,000 |
2001/09/21 | 466 | 466 | 465 | 465 | 10,000 |
2001/09/20 | 468 | 468 | 467 | 467 | 8,000 |
2001/09/19 | 471 | 471 | 465 | 465 | 6,000 |
2001/09/18 | 470 | 470 | 470 | 470 | 1,000 |
2001/09/17 | 475 | 475 | 470 | 470 | 3,000 |
2001/09/14 | 473 | 475 | 473 | 475 | 18,000 |
2001/09/13 | 471 | 473 | 471 | 473 | 6,000 |
2001/09/12 | 473 | 473 | 472 | 472 | 14,000 |
2001/09/11 | 473 | 473 | 471 | 473 | 7,000 |
2001/09/10 | 471 | 471 | 471 | 471 | 2,000 |
2001/09/07 | 489 | 490 | 487 | 490 | 7,000 |
2001/09/04 | 490 | 490 | 482 | 482 | 10,000 |
2001/09/03 | 490 | 490 | 490 | 490 | 2,000 |
2001/08/31 | 489 | 490 | 487 | 490 | 8,000 |
2001/08/30 | 496 | 496 | 490 | 490 | 17,000 |
2001/08/29 | 501 | 501 | 491 | 491 | 9,000 |
2001/08/28 | 501 | 501 | 501 | 501 | 8,000 |
2001/08/27 | 501 | 501 | 501 | 501 | 1,000 |
2001/08/24 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/23 | 496 | 500 | 496 | 500 | 13,000 |
2001/08/22 | 495 | 495 | 495 | 495 | 1,000 |
2001/08/21 | 499 | 499 | 495 | 495 | 3,000 |
2001/08/17 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/16 | 499 | 499 | 499 | 499 | 4,000 |
2001/08/13 | 499 | 499 | 499 | 499 | 1,000 |
2001/08/09 | 499 | 499 | 499 | 499 | 5,000 |
2001/08/08 | 499 | 499 | 499 | 499 | 1,000 |
2001/08/07 | 498 | 499 | 498 | 499 | 2,000 |
2001/08/06 | 500 | 500 | 500 | 500 | 1,000 |
2001/08/03 | 498 | 499 | 495 | 495 | 3,000 |
2001/08/02 | 499 | 499 | 499 | 499 | 3,000 |
2001/08/01 | 499 | 499 | 499 | 499 | 4,000 |
2001/07/31 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/30 | 500 | 500 | 500 | 500 | 3,000 |
2001/07/27 | 490 | 490 | 490 | 490 | 1,000 |
2001/07/26 | 490 | 490 | 490 | 490 | 16,000 |
2001/07/25 | 495 | 495 | 495 | 495 | 2,000 |
2001/07/24 | 489 | 490 | 489 | 490 | 7,000 |
2001/07/23 | 500 | 500 | 490 | 490 | 7,000 |
2001/07/19 | 502 | 502 | 500 | 500 | 9,000 |
2001/07/18 | 503 | 503 | 501 | 501 | 9,000 |
2001/07/17 | 501 | 501 | 501 | 501 | 4,000 |
2001/07/13 | 502 | 502 | 502 | 502 | 1,000 |
2001/07/12 | 502 | 502 | 502 | 502 | 1,000 |
2001/07/11 | 501 | 501 | 501 | 501 | 6,000 |
2001/07/10 | 514 | 514 | 501 | 501 | 4,000 |
2001/07/09 | 514 | 514 | 514 | 514 | 1,000 |
2001/07/06 | 515 | 515 | 515 | 515 | 4,000 |
2001/07/05 | 520 | 520 | 520 | 520 | 1,000 |
2001/07/04 | 515 | 515 | 515 | 515 | 6,000 |
2001/07/03 | 520 | 520 | 515 | 515 | 5,000 |
2001/07/02 | 520 | 520 | 520 | 520 | 3,000 |
2001/06/29 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/28 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/27 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/26 | 520 | 520 | 505 | 505 | 2,000 |
2001/06/25 | 510 | 510 | 505 | 505 | 5,000 |
2001/06/22 | 500 | 505 | 500 | 505 | 6,000 |
2001/06/21 | 505 | 505 | 505 | 505 | 1,000 |
2001/06/20 | 510 | 510 | 505 | 505 | 3,000 |
2001/06/19 | 510 | 510 | 510 | 510 | 1,000 |
2001/06/18 | 510 | 510 | 510 | 510 | 2,000 |
2001/06/15 | 520 | 520 | 510 | 510 | 2,000 |
2001/06/12 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/11 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/08 | 520 | 520 | 520 | 520 | 6,000 |
2001/06/07 | 510 | 510 | 510 | 510 | 2,000 |
2001/06/06 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/05 | 510 | 510 | 510 | 510 | 2,000 |
2001/06/04 | 511 | 511 | 510 | 510 | 4,000 |
2001/06/01 | 511 | 511 | 500 | 500 | 10,000 |
2001/05/31 | 510 | 510 | 510 | 510 | 4,000 |
2001/05/30 | 510 | 510 | 510 | 510 | 6,000 |
2001/05/29 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/28 | 500 | 500 | 500 | 500 | 3,000 |
2001/05/25 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/24 | 510 | 510 | 510 | 510 | 4,000 |
2001/05/22 | 514 | 514 | 510 | 510 | 5,000 |
2001/05/21 | 514 | 514 | 511 | 511 | 3,000 |
2001/05/18 | 515 | 515 | 514 | 514 | 16,000 |
2001/05/16 | 513 | 515 | 512 | 512 | 3,000 |
2001/05/15 | 520 | 520 | 510 | 510 | 3,000 |
2001/05/14 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/11 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/09 | 540 | 540 | 535 | 535 | 5,000 |
2001/05/08 | 542 | 542 | 542 | 542 | 8,000 |
2001/05/07 | 540 | 555 | 540 | 555 | 5,000 |
2001/05/02 | 556 | 556 | 540 | 542 | 7,000 |
2001/05/01 | 552 | 558 | 552 | 555 | 5,000 |
2001/04/27 | 544 | 554 | 544 | 552 | 20,000 |
2001/04/26 | 516 | 545 | 516 | 545 | 10,000 |
2001/04/25 | 509 | 515 | 509 | 515 | 8,000 |
2001/04/24 | 501 | 510 | 501 | 510 | 5,000 |
2001/04/23 | 500 | 500 | 500 | 500 | 2,000 |
2001/04/20 | 499 | 500 | 499 | 500 | 4,000 |
2001/04/19 | 496 | 496 | 496 | 496 | 2,000 |
2001/04/18 | 504 | 504 | 504 | 504 | 3,000 |
2001/04/17 | 500 | 504 | 500 | 504 | 3,000 |
2001/04/16 | 499 | 500 | 499 | 500 | 7,000 |
2001/04/13 | 492 | 492 | 492 | 492 | 4,000 |
2001/04/12 | 491 | 492 | 491 | 491 | 9,000 |
2001/04/10 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/09 | 492 | 492 | 492 | 492 | 1,000 |
2001/04/06 | 493 | 494 | 493 | 494 | 2,000 |
2001/04/05 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/04 | 485 | 490 | 485 | 490 | 3,000 |
2001/04/03 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/02 | 463 | 482 | 463 | 482 | 8,000 |
2001/03/30 | 490 | 490 | 490 | 490 | 2,000 |
2001/03/29 | 495 | 495 | 495 | 495 | 4,000 |
2001/03/28 | 495 | 495 | 495 | 495 | 3,000 |
2001/03/27 | 500 | 500 | 495 | 495 | 2,000 |
2001/03/26 | 510 | 510 | 510 | 510 | 15,000 |
2001/03/22 | 472 | 474 | 472 | 474 | 7,000 |
2001/03/21 | 470 | 494 | 470 | 494 | 12,000 |
2001/03/19 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/16 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/15 | 464 | 464 | 460 | 460 | 20,000 |
2001/03/14 | 465 | 465 | 465 | 465 | 1,000 |
2001/03/13 | 466 | 466 | 465 | 465 | 2,000 |
2001/03/12 | 468 | 468 | 467 | 467 | 3,000 |
2001/03/09 | 468 | 468 | 468 | 468 | 3,000 |
2001/03/08 | 469 | 469 | 469 | 469 | 4,000 |
2001/03/07 | 470 | 470 | 470 | 470 | 3,000 |
2001/03/06 | 460 | 460 | 460 | 460 | 6,000 |
2001/03/05 | 456 | 458 | 455 | 458 | 8,000 |
2001/03/02 | 492 | 492 | 480 | 480 | 4,000 |
2001/03/01 | 492 | 492 | 492 | 492 | 4,000 |
2001/02/28 | 482 | 482 | 482 | 482 | 8,000 |
2001/02/27 | 483 | 483 | 483 | 483 | 1,000 |
2001/02/26 | 488 | 490 | 487 | 490 | 11,000 |
2001/02/23 | 475 | 488 | 475 | 482 | 16,000 |
2001/02/22 | 465 | 475 | 465 | 475 | 16,000 |
2001/02/21 | 460 | 465 | 460 | 465 | 8,000 |
2001/02/20 | 462 | 462 | 455 | 455 | 2,000 |
2001/02/19 | 465 | 465 | 465 | 465 | 2,000 |
2001/02/16 | 468 | 468 | 460 | 460 | 7,000 |
2001/02/15 | 469 | 469 | 453 | 453 | 2,000 |
2001/02/14 | 467 | 472 | 467 | 470 | 6,000 |
2001/02/13 | 453 | 453 | 453 | 453 | 3,000 |
2001/02/09 | 453 | 453 | 450 | 450 | 10,000 |
2001/02/08 | 455 | 455 | 450 | 453 | 7,000 |
2001/02/07 | 446 | 446 | 446 | 446 | 3,000 |
2001/02/06 | 445 | 445 | 445 | 445 | 3,000 |
2001/02/05 | 447 | 447 | 445 | 445 | 3,000 |
2001/02/02 | 450 | 450 | 448 | 448 | 15,000 |
2001/02/01 | 457 | 457 | 445 | 445 | 17,000 |
2001/01/31 | 457 | 457 | 457 | 457 | 2,000 |
2001/01/29 | 462 | 463 | 451 | 451 | 11,000 |
2001/01/26 | 457 | 457 | 457 | 457 | 15,000 |
2001/01/25 | 475 | 475 | 475 | 475 | 1,000 |
2001/01/24 | 465 | 475 | 465 | 475 | 6,000 |
2001/01/23 | 460 | 460 | 460 | 460 | 1,000 |
2001/01/22 | 456 | 456 | 451 | 456 | 10,000 |
2001/01/19 | 464 | 464 | 451 | 451 | 10,000 |
2001/01/17 | 461 | 461 | 461 | 461 | 2,000 |
2001/01/15 | 475 | 475 | 475 | 475 | 1,000 |
2001/01/12 | 477 | 477 | 475 | 475 | 5,000 |
2001/01/10 | 478 | 478 | 478 | 478 | 3,000 |
2001/01/09 | 479 | 479 | 478 | 478 | 2,000 |
2001/01/05 | 478 | 478 | 477 | 478 | 10,000 |
2001/01/04 | 498 | 498 | 498 | 498 | 3,000 |