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 |
|---|---|---|---|---|---|
| 2002/12/30 | 349 | 349 | 336 | 336 | 5,000 |
| 2002/12/27 | 340 | 341 | 326 | 340 | 10,000 |
| 2002/12/26 | 340 | 340 | 340 | 340 | 2,000 |
| 2002/12/25 | 350 | 350 | 349 | 349 | 2,000 |
| 2002/12/24 | 359 | 360 | 354 | 357 | 45,000 |
| 2002/12/20 | 353 | 358 | 353 | 358 | 23,000 |
| 2002/12/19 | 351 | 359 | 351 | 353 | 13,000 |
| 2002/12/18 | 351 | 360 | 351 | 359 | 22,000 |
| 2002/12/17 | 355 | 359 | 353 | 359 | 14,000 |
| 2002/12/16 | 351 | 353 | 351 | 353 | 5,000 |
| 2002/12/13 | 356 | 359 | 355 | 356 | 14,000 |
| 2002/12/12 | 357 | 357 | 356 | 356 | 4,000 |
| 2002/12/11 | 360 | 360 | 357 | 357 | 11,000 |
| 2002/12/10 | 359 | 359 | 358 | 358 | 17,000 |
| 2002/12/06 | 362 | 362 | 354 | 354 | 4,000 |
| 2002/12/05 | 362 | 363 | 362 | 362 | 3,000 |
| 2002/12/04 | 361 | 370 | 361 | 370 | 3,000 |
| 2002/12/03 | 360 | 360 | 360 | 360 | 3,000 |
| 2002/12/02 | 351 | 351 | 351 | 351 | 10,000 |
| 2002/11/29 | 348 | 351 | 348 | 351 | 3,000 |
| 2002/11/28 | 346 | 348 | 346 | 348 | 5,000 |
| 2002/11/27 | 345 | 347 | 345 | 347 | 4,000 |
| 2002/11/26 | 341 | 345 | 340 | 341 | 20,000 |
| 2002/11/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/11/22 | 340 | 340 | 340 | 340 | 7,000 |
| 2002/11/21 | 344 | 344 | 325 | 330 | 11,000 |
| 2002/11/20 | 335 | 335 | 320 | 320 | 3,000 |
| 2002/11/19 | 338 | 339 | 320 | 320 | 11,000 |
| 2002/11/18 | 350 | 350 | 345 | 345 | 9,000 |
| 2002/11/15 | 355 | 355 | 354 | 354 | 2,000 |
| 2002/11/14 | 360 | 360 | 350 | 354 | 19,000 |
| 2002/11/13 | 356 | 358 | 356 | 357 | 7,000 |
| 2002/11/12 | 364 | 364 | 356 | 356 | 10,000 |
| 2002/11/11 | 370 | 370 | 363 | 363 | 7,000 |
| 2002/11/07 | 374 | 374 | 370 | 374 | 6,000 |
| 2002/11/06 | 380 | 380 | 355 | 355 | 11,000 |
| 2002/11/01 | 377 | 386 | 377 | 386 | 3,000 |
| 2002/10/31 | 381 | 383 | 377 | 377 | 9,000 |
| 2002/10/30 | 392 | 392 | 385 | 385 | 6,000 |
| 2002/10/29 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/10/28 | 390 | 390 | 390 | 390 | 6,000 |
| 2002/10/25 | 392 | 395 | 391 | 391 | 25,000 |
| 2002/10/23 | 394 | 394 | 392 | 392 | 4,000 |
| 2002/10/22 | 393 | 394 | 390 | 394 | 4,000 |
| 2002/10/21 | 388 | 388 | 388 | 388 | 5,000 |
| 2002/10/18 | 397 | 398 | 393 | 393 | 22,000 |
| 2002/10/17 | 397 | 397 | 397 | 397 | 1,000 |
| 2002/10/15 | 396 | 400 | 396 | 400 | 11,000 |
| 2002/10/11 | 392 | 392 | 392 | 392 | 5,000 |
| 2002/10/10 | 392 | 392 | 392 | 392 | 5,000 |
| 2002/10/09 | 392 | 392 | 392 | 392 | 1,000 |
| 2002/10/08 | 392 | 392 | 392 | 392 | 1,000 |
| 2002/10/07 | 395 | 398 | 394 | 398 | 5,000 |
| 2002/10/04 | 392 | 395 | 392 | 393 | 12,000 |
| 2002/10/03 | 404 | 404 | 400 | 400 | 3,000 |
| 2002/10/02 | 404 | 404 | 404 | 404 | 3,000 |
| 2002/10/01 | 402 | 404 | 402 | 404 | 66,000 |
| 2002/09/30 | 405 | 405 | 405 | 405 | 3,000 |
| 2002/09/27 | 392 | 392 | 392 | 392 | 10,000 |
| 2002/09/25 | 397 | 400 | 397 | 400 | 2,000 |
| 2002/09/24 | 398 | 398 | 398 | 398 | 20,000 |
| 2002/09/20 | 405 | 405 | 397 | 397 | 6,000 |
| 2002/09/19 | 402 | 405 | 402 | 405 | 13,000 |
| 2002/09/18 | 401 | 401 | 401 | 401 | 3,000 |
| 2002/09/17 | 400 | 401 | 400 | 401 | 8,000 |
| 2002/09/13 | 398 | 400 | 398 | 400 | 18,000 |
| 2002/09/12 | 397 | 397 | 397 | 397 | 11,000 |
| 2002/09/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2002/09/09 | 395 | 400 | 395 | 395 | 12,000 |
| 2002/09/06 | 390 | 395 | 390 | 393 | 15,000 |
| 2002/09/05 | 400 | 401 | 400 | 401 | 7,000 |
| 2002/09/04 | 400 | 400 | 396 | 400 | 15,000 |
| 2002/09/03 | 401 | 402 | 401 | 402 | 6,000 |
| 2002/09/02 | 416 | 416 | 410 | 410 | 34,000 |
| 2002/08/30 | 415 | 415 | 415 | 415 | 4,000 |
| 2002/08/29 | 415 | 415 | 415 | 415 | 2,000 |
| 2002/08/28 | 416 | 416 | 415 | 415 | 16,000 |
| 2002/08/27 | 416 | 420 | 415 | 420 | 4,000 |
| 2002/08/26 | 416 | 416 | 416 | 416 | 10,000 |
| 2002/08/23 | 418 | 419 | 416 | 416 | 5,000 |
| 2002/08/22 | 414 | 415 | 414 | 415 | 17,000 |
| 2002/08/21 | 429 | 429 | 429 | 429 | 1,000 |
| 2002/08/20 | 431 | 431 | 431 | 431 | 6,000 |
| 2002/08/19 | 432 | 432 | 424 | 431 | 11,000 |
| 2002/08/16 | 432 | 432 | 432 | 432 | 2,000 |
| 2002/08/15 | 434 | 434 | 432 | 432 | 4,000 |
| 2002/08/14 | 433 | 434 | 433 | 434 | 2,000 |
| 2002/08/13 | 432 | 432 | 432 | 432 | 2,000 |
| 2002/08/12 | 433 | 433 | 433 | 433 | 3,000 |
| 2002/08/07 | 432 | 432 | 431 | 431 | 2,000 |
| 2002/08/06 | 433 | 433 | 432 | 432 | 2,000 |
| 2002/08/01 | 432 | 433 | 432 | 433 | 7,000 |
| 2002/07/31 | 434 | 434 | 430 | 430 | 2,000 |
| 2002/07/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/07/29 | 434 | 434 | 434 | 434 | 3,000 |
| 2002/07/26 | 438 | 438 | 430 | 430 | 6,000 |
| 2002/07/25 | 438 | 438 | 438 | 438 | 8,000 |
| 2002/07/24 | 439 | 439 | 439 | 439 | 6,000 |
| 2002/07/23 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/07/22 | 445 | 445 | 440 | 440 | 3,000 |
| 2002/07/18 | 445 | 445 | 445 | 445 | 3,000 |
| 2002/07/17 | 440 | 445 | 440 | 445 | 3,000 |
| 2002/07/16 | 441 | 441 | 441 | 441 | 3,000 |
| 2002/07/11 | 448 | 448 | 448 | 448 | 4,000 |
| 2002/07/10 | 433 | 440 | 433 | 440 | 2,000 |
| 2002/07/09 | 433 | 433 | 433 | 433 | 1,000 |
| 2002/07/08 | 436 | 436 | 433 | 433 | 3,000 |
| 2002/07/04 | 433 | 433 | 433 | 433 | 5,000 |
| 2002/07/03 | 455 | 455 | 455 | 455 | 6,000 |
| 2002/07/01 | 457 | 457 | 457 | 457 | 2,000 |
| 2002/06/28 | 458 | 458 | 458 | 458 | 2,000 |
| 2002/06/24 | 433 | 433 | 433 | 433 | 1,000 |
| 2002/06/21 | 436 | 436 | 435 | 436 | 3,000 |
| 2002/06/20 | 448 | 448 | 434 | 434 | 4,000 |
| 2002/06/19 | 432 | 433 | 432 | 433 | 2,000 |
| 2002/06/18 | 432 | 432 | 432 | 432 | 1,000 |
| 2002/06/17 | 432 | 432 | 432 | 432 | 5,000 |
| 2002/06/14 | 432 | 432 | 432 | 432 | 3,000 |
| 2002/06/11 | 443 | 450 | 443 | 450 | 4,000 |
| 2002/06/06 | 465 | 465 | 465 | 465 | 3,000 |
| 2002/06/05 | 465 | 465 | 465 | 465 | 4,000 |
| 2002/06/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2002/06/03 | 460 | 460 | 460 | 460 | 2,000 |
| 2002/05/31 | 455 | 460 | 455 | 460 | 2,000 |
| 2002/05/29 | 460 | 460 | 460 | 460 | 3,000 |
| 2002/05/28 | 449 | 449 | 449 | 449 | 1,000 |
| 2002/05/27 | 449 | 450 | 449 | 450 | 6,000 |
| 2002/05/24 | 445 | 449 | 445 | 449 | 4,000 |
| 2002/05/23 | 438 | 441 | 438 | 441 | 4,000 |
| 2002/05/22 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/05/21 | 440 | 440 | 437 | 437 | 9,000 |
| 2002/05/16 | 440 | 440 | 437 | 437 | 2,000 |
| 2002/05/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/05/13 | 439 | 439 | 439 | 439 | 1,000 |
| 2002/05/09 | 437 | 437 | 437 | 437 | 2,000 |
| 2002/05/08 | 435 | 435 | 435 | 435 | 4,000 |
| 2002/05/07 | 437 | 437 | 437 | 437 | 3,000 |
| 2002/04/26 | 437 | 439 | 437 | 437 | 9,000 |
| 2002/04/25 | 436 | 436 | 435 | 436 | 5,000 |
| 2002/04/24 | 436 | 436 | 436 | 436 | 2,000 |
| 2002/04/23 | 441 | 441 | 440 | 440 | 2,000 |
| 2002/04/22 | 442 | 442 | 441 | 441 | 5,000 |
| 2002/04/16 | 440 | 440 | 440 | 440 | 4,000 |
| 2002/04/15 | 441 | 442 | 441 | 442 | 5,000 |
| 2002/04/12 | 451 | 451 | 451 | 451 | 2,000 |
| 2002/04/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/04/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/04/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/04/03 | 450 | 450 | 450 | 450 | 3,000 |
| 2002/04/02 | 443 | 450 | 443 | 450 | 9,000 |
| 2002/04/01 | 440 | 441 | 440 | 441 | 8,000 |
| 2002/03/29 | 442 | 442 | 442 | 442 | 1,000 |
| 2002/03/28 | 444 | 444 | 442 | 442 | 5,000 |
| 2002/03/27 | 431 | 450 | 431 | 450 | 19,000 |
| 2002/03/26 | 432 | 432 | 432 | 432 | 2,000 |
| 2002/03/25 | 434 | 435 | 434 | 435 | 2,000 |
| 2002/03/22 | 433 | 433 | 433 | 433 | 3,000 |
| 2002/03/20 | 440 | 440 | 432 | 432 | 20,000 |
| 2002/03/19 | 440 | 440 | 440 | 440 | 4,000 |
| 2002/03/18 | 441 | 441 | 440 | 440 | 15,000 |
| 2002/03/15 | 441 | 441 | 440 | 440 | 2,000 |
| 2002/03/14 | 441 | 441 | 441 | 441 | 16,000 |
| 2002/03/13 | 444 | 444 | 444 | 444 | 1,000 |
| 2002/03/12 | 441 | 443 | 440 | 443 | 14,000 |
| 2002/03/11 | 439 | 439 | 439 | 439 | 1,000 |
| 2002/03/08 | 439 | 439 | 436 | 439 | 7,000 |
| 2002/03/07 | 435 | 435 | 435 | 435 | 6,000 |
| 2002/03/06 | 438 | 438 | 435 | 435 | 4,000 |
| 2002/03/05 | 433 | 433 | 433 | 433 | 3,000 |
| 2002/03/01 | 443 | 443 | 433 | 433 | 12,000 |
| 2002/02/28 | 438 | 438 | 438 | 438 | 11,000 |
| 2002/02/27 | 432 | 438 | 432 | 438 | 5,000 |
| 2002/02/25 | 431 | 432 | 431 | 432 | 8,000 |
| 2002/02/22 | 438 | 438 | 434 | 434 | 15,000 |
| 2002/02/21 | 438 | 438 | 438 | 438 | 1,000 |
| 2002/02/20 | 444 | 444 | 438 | 438 | 4,000 |
| 2002/02/19 | 445 | 445 | 445 | 445 | 4,000 |
| 2002/02/18 | 444 | 445 | 444 | 445 | 3,000 |
| 2002/02/15 | 446 | 447 | 446 | 446 | 7,000 |
| 2002/02/14 | 446 | 450 | 446 | 446 | 14,000 |
| 2002/02/13 | 458 | 460 | 458 | 460 | 3,000 |
| 2002/02/08 | 445 | 445 | 445 | 445 | 10,000 |
| 2002/02/07 | 446 | 446 | 445 | 445 | 6,000 |
| 2002/02/06 | 434 | 434 | 433 | 433 | 4,000 |
| 2002/02/05 | 434 | 434 | 434 | 434 | 2,000 |
| 2002/02/04 | 434 | 434 | 434 | 434 | 1,000 |
| 2002/02/01 | 434 | 434 | 434 | 434 | 7,000 |
| 2002/01/31 | 435 | 439 | 434 | 434 | 6,000 |
| 2002/01/30 | 434 | 435 | 434 | 435 | 6,000 |
| 2002/01/29 | 458 | 458 | 435 | 435 | 4,000 |
| 2002/01/28 | 457 | 457 | 457 | 457 | 1,000 |
| 2002/01/25 | 433 | 433 | 433 | 433 | 11,000 |
| 2002/01/24 | 432 | 432 | 432 | 432 | 6,000 |
| 2002/01/23 | 434 | 434 | 431 | 431 | 4,000 |
| 2002/01/22 | 457 | 457 | 434 | 434 | 3,000 |
| 2002/01/21 | 433 | 433 | 433 | 433 | 1,000 |
| 2002/01/18 | 433 | 433 | 431 | 431 | 6,000 |
| 2002/01/17 | 431 | 433 | 431 | 433 | 4,000 |
| 2002/01/16 | 440 | 440 | 430 | 430 | 5,000 |
| 2002/01/11 | 451 | 451 | 450 | 450 | 2,000 |
| 2002/01/10 | 452 | 452 | 452 | 452 | 1,000 |
| 2002/01/09 | 454 | 454 | 454 | 454 | 1,000 |
| 2002/01/08 | 454 | 454 | 454 | 454 | 1,000 |
| 2002/01/07 | 454 | 454 | 454 | 454 | 1,000 |
| 2002/01/04 | 460 | 460 | 460 | 460 | 3,000 |