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 |
|---|---|---|---|---|---|
| 2003/12/30 | 502 | 502 | 501 | 501 | 2,000 |
| 2003/12/29 | 510 | 510 | 485 | 485 | 5,000 |
| 2003/12/26 | 522 | 522 | 505 | 505 | 6,000 |
| 2003/12/25 | 534 | 534 | 532 | 532 | 3,000 |
| 2003/12/24 | 539 | 539 | 539 | 539 | 7,000 |
| 2003/12/22 | 538 | 538 | 532 | 537 | 5,000 |
| 2003/12/19 | 540 | 540 | 521 | 521 | 6,000 |
| 2003/12/18 | 520 | 540 | 520 | 540 | 6,000 |
| 2003/12/17 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/12/16 | 520 | 520 | 505 | 520 | 8,000 |
| 2003/12/11 | 527 | 527 | 500 | 507 | 9,000 |
| 2003/12/10 | 528 | 545 | 528 | 545 | 2,000 |
| 2003/12/09 | 526 | 531 | 526 | 527 | 3,000 |
| 2003/12/08 | 542 | 545 | 542 | 545 | 3,000 |
| 2003/12/04 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/12/03 | 548 | 548 | 538 | 538 | 3,000 |
| 2003/12/01 | 547 | 548 | 547 | 548 | 3,000 |
| 2003/11/28 | 540 | 548 | 540 | 548 | 3,000 |
| 2003/11/27 | 528 | 528 | 527 | 527 | 3,000 |
| 2003/11/26 | 527 | 527 | 526 | 526 | 3,000 |
| 2003/11/25 | 545 | 546 | 545 | 545 | 6,000 |
| 2003/11/21 | 509 | 544 | 509 | 544 | 7,000 |
| 2003/11/20 | 545 | 545 | 505 | 525 | 3,000 |
| 2003/11/19 | 535 | 535 | 530 | 535 | 8,000 |
| 2003/11/18 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/11/17 | 540 | 550 | 535 | 550 | 9,000 |
| 2003/11/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/11/13 | 556 | 556 | 550 | 550 | 14,000 |
| 2003/11/12 | 556 | 556 | 550 | 550 | 4,000 |
| 2003/11/11 | 556 | 556 | 550 | 550 | 8,000 |
| 2003/11/10 | 555 | 555 | 555 | 555 | 4,000 |
| 2003/11/07 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/11/06 | 552 | 552 | 552 | 552 | 2,000 |
| 2003/11/05 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/11/04 | 551 | 552 | 551 | 552 | 2,000 |
| 2003/10/31 | 550 | 550 | 550 | 550 | 12,000 |
| 2003/10/30 | 555 | 555 | 555 | 555 | 3,000 |
| 2003/10/29 | 560 | 561 | 560 | 560 | 9,000 |
| 2003/10/28 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/10/27 | 535 | 535 | 535 | 535 | 2,000 |
| 2003/10/24 | 535 | 535 | 535 | 535 | 2,000 |
| 2003/10/23 | 551 | 551 | 535 | 535 | 10,000 |
| 2003/10/22 | 555 | 555 | 550 | 550 | 3,000 |
| 2003/10/21 | 579 | 579 | 550 | 555 | 4,000 |
| 2003/10/20 | 545 | 550 | 545 | 550 | 15,000 |
| 2003/10/17 | 545 | 545 | 541 | 545 | 13,000 |
| 2003/10/16 | 540 | 547 | 540 | 547 | 3,000 |
| 2003/10/15 | 535 | 540 | 535 | 540 | 14,000 |
| 2003/10/14 | 530 | 548 | 530 | 548 | 5,000 |
| 2003/10/09 | 539 | 540 | 539 | 539 | 5,000 |
| 2003/10/08 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/10/07 | 537 | 537 | 536 | 536 | 2,000 |
| 2003/10/06 | 541 | 541 | 539 | 539 | 3,000 |
| 2003/10/03 | 548 | 548 | 540 | 540 | 5,000 |
| 2003/10/02 | 530 | 540 | 530 | 535 | 10,000 |
| 2003/10/01 | 531 | 531 | 530 | 530 | 19,000 |
| 2003/09/30 | 526 | 530 | 526 | 530 | 6,000 |
| 2003/09/29 | 524 | 525 | 524 | 525 | 6,000 |
| 2003/09/26 | 525 | 525 | 521 | 521 | 4,000 |
| 2003/09/25 | 525 | 525 | 515 | 519 | 8,000 |
| 2003/09/24 | 531 | 531 | 530 | 530 | 3,000 |
| 2003/09/22 | 542 | 542 | 521 | 521 | 6,000 |
| 2003/09/19 | 538 | 538 | 522 | 522 | 13,000 |
| 2003/09/18 | 528 | 528 | 528 | 528 | 1,000 |
| 2003/09/17 | 528 | 528 | 528 | 528 | 1,000 |
| 2003/09/16 | 524 | 534 | 524 | 530 | 11,000 |
| 2003/09/12 | 525 | 525 | 523 | 524 | 4,000 |
| 2003/09/11 | 519 | 519 | 515 | 515 | 7,000 |
| 2003/09/10 | 510 | 519 | 510 | 519 | 6,000 |
| 2003/09/09 | 505 | 505 | 502 | 504 | 7,000 |
| 2003/09/08 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/09/05 | 510 | 512 | 510 | 512 | 2,000 |
| 2003/09/04 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/09/03 | 502 | 504 | 502 | 504 | 9,000 |
| 2003/09/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/09/01 | 510 | 510 | 505 | 505 | 6,000 |
| 2003/08/29 | 505 | 505 | 500 | 500 | 5,000 |
| 2003/08/27 | 506 | 515 | 506 | 510 | 12,000 |
| 2003/08/26 | 499 | 505 | 499 | 500 | 11,000 |
| 2003/08/25 | 500 | 505 | 500 | 500 | 5,000 |
| 2003/08/22 | 490 | 495 | 490 | 492 | 12,000 |
| 2003/08/21 | 482 | 488 | 482 | 488 | 24,000 |
| 2003/08/20 | 490 | 490 | 483 | 483 | 4,000 |
| 2003/08/19 | 490 | 492 | 490 | 490 | 16,000 |
| 2003/08/18 | 482 | 492 | 482 | 490 | 25,000 |
| 2003/08/13 | 480 | 480 | 479 | 480 | 5,000 |
| 2003/08/12 | 480 | 480 | 478 | 478 | 4,000 |
| 2003/08/11 | 465 | 472 | 465 | 472 | 3,000 |
| 2003/08/08 | 460 | 465 | 460 | 465 | 5,000 |
| 2003/08/06 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/08/05 | 486 | 486 | 485 | 485 | 19,000 |
| 2003/08/04 | 496 | 496 | 485 | 487 | 13,000 |
| 2003/08/01 | 457 | 500 | 457 | 500 | 31,000 |
| 2003/07/30 | 455 | 455 | 450 | 455 | 8,000 |
| 2003/07/29 | 450 | 455 | 450 | 455 | 3,000 |
| 2003/07/28 | 450 | 460 | 450 | 457 | 9,000 |
| 2003/07/25 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/07/24 | 431 | 431 | 427 | 430 | 9,000 |
| 2003/07/23 | 450 | 450 | 430 | 430 | 5,000 |
| 2003/07/22 | 455 | 455 | 440 | 440 | 6,000 |
| 2003/07/18 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/07/17 | 445 | 455 | 445 | 445 | 3,000 |
| 2003/07/15 | 450 | 450 | 450 | 450 | 16,000 |
| 2003/07/14 | 449 | 449 | 448 | 448 | 10,000 |
| 2003/07/11 | 449 | 450 | 449 | 450 | 4,000 |
| 2003/07/10 | 450 | 450 | 450 | 450 | 8,000 |
| 2003/07/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/07/08 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/07/07 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/07/04 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/07/03 | 450 | 460 | 450 | 460 | 5,000 |
| 2003/07/02 | 455 | 455 | 450 | 450 | 7,000 |
| 2003/07/01 | 461 | 461 | 450 | 450 | 7,000 |
| 2003/06/30 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/06/27 | 423 | 426 | 423 | 426 | 3,000 |
| 2003/06/26 | 411 | 411 | 411 | 411 | 2,000 |
| 2003/06/20 | 410 | 410 | 405 | 405 | 14,000 |
| 2003/06/19 | 409 | 409 | 406 | 406 | 10,000 |
| 2003/06/18 | 409 | 410 | 409 | 410 | 2,000 |
| 2003/06/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/06/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/13 | 395 | 400 | 395 | 400 | 4,000 |
| 2003/06/11 | 395 | 395 | 395 | 395 | 4,000 |
| 2003/06/10 | 390 | 390 | 390 | 390 | 6,000 |
| 2003/06/09 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/06/06 | 395 | 395 | 390 | 390 | 2,000 |
| 2003/06/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/06/04 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/06/03 | 393 | 393 | 390 | 390 | 2,000 |
| 2003/06/02 | 394 | 394 | 390 | 394 | 4,000 |
| 2003/05/30 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/05/27 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/05/23 | 385 | 385 | 385 | 385 | 6,000 |
| 2003/05/22 | 382 | 382 | 381 | 381 | 2,000 |
| 2003/05/20 | 395 | 395 | 381 | 381 | 2,000 |
| 2003/05/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/05/13 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/05/12 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/05/09 | 379 | 380 | 379 | 380 | 8,000 |
| 2003/05/08 | 371 | 379 | 371 | 379 | 8,000 |
| 2003/05/07 | 371 | 371 | 371 | 371 | 3,000 |
| 2003/05/06 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/04/30 | 374 | 381 | 367 | 381 | 12,000 |
| 2003/04/28 | 367 | 376 | 367 | 375 | 12,000 |
| 2003/04/25 | 367 | 368 | 366 | 367 | 18,000 |
| 2003/04/22 | 369 | 369 | 365 | 365 | 3,000 |
| 2003/04/21 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/04/18 | 364 | 364 | 364 | 364 | 1,000 |
| 2003/04/17 | 368 | 368 | 368 | 368 | 8,000 |
| 2003/04/16 | 368 | 368 | 368 | 368 | 3,000 |
| 2003/04/15 | 360 | 360 | 360 | 360 | 7,000 |
| 2003/04/14 | 362 | 362 | 360 | 361 | 10,000 |
| 2003/04/11 | 368 | 368 | 364 | 364 | 2,000 |
| 2003/04/10 | 369 | 369 | 369 | 369 | 4,000 |
| 2003/04/09 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/04/08 | 361 | 361 | 361 | 361 | 5,000 |
| 2003/04/07 | 360 | 370 | 360 | 370 | 13,000 |
| 2003/04/03 | 370 | 370 | 356 | 356 | 2,000 |
| 2003/04/02 | 376 | 379 | 376 | 379 | 9,000 |
| 2003/04/01 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/03/28 | 376 | 376 | 376 | 376 | 16,000 |
| 2003/03/27 | 369 | 370 | 369 | 370 | 2,000 |
| 2003/03/24 | 384 | 384 | 375 | 375 | 6,000 |
| 2003/03/20 | 355 | 360 | 350 | 359 | 32,000 |
| 2003/03/19 | 350 | 360 | 350 | 360 | 3,000 |
| 2003/03/18 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/03/17 | 367 | 367 | 367 | 367 | 5,000 |
| 2003/03/14 | 368 | 368 | 368 | 368 | 1,000 |
| 2003/03/13 | 370 | 370 | 370 | 370 | 8,000 |
| 2003/03/12 | 361 | 361 | 361 | 361 | 2,000 |
| 2003/03/10 | 356 | 356 | 356 | 356 | 3,000 |
| 2003/03/07 | 361 | 361 | 356 | 356 | 13,000 |
| 2003/03/06 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/03/05 | 361 | 361 | 360 | 360 | 5,000 |
| 2003/03/04 | 367 | 367 | 361 | 367 | 13,000 |
| 2003/03/03 | 375 | 375 | 367 | 367 | 5,000 |
| 2003/02/28 | 358 | 364 | 358 | 364 | 7,000 |
| 2003/02/27 | 358 | 358 | 358 | 358 | 3,000 |
| 2003/02/26 | 363 | 363 | 358 | 358 | 11,000 |
| 2003/02/25 | 363 | 367 | 363 | 367 | 6,000 |
| 2003/02/24 | 367 | 367 | 367 | 367 | 4,000 |
| 2003/02/21 | 359 | 367 | 359 | 367 | 17,000 |
| 2003/02/20 | 361 | 361 | 358 | 358 | 4,000 |
| 2003/02/19 | 366 | 366 | 360 | 360 | 5,000 |
| 2003/02/18 | 357 | 368 | 357 | 366 | 24,000 |
| 2003/02/17 | 344 | 344 | 344 | 344 | 5,000 |
| 2003/02/14 | 342 | 342 | 341 | 342 | 12,000 |
| 2003/02/13 | 341 | 341 | 341 | 341 | 10,000 |
| 2003/02/10 | 341 | 345 | 337 | 341 | 20,000 |
| 2003/02/07 | 340 | 341 | 340 | 341 | 10,000 |
| 2003/02/06 | 340 | 340 | 340 | 340 | 10,000 |
| 2003/02/05 | 342 | 343 | 340 | 340 | 6,000 |
| 2003/02/04 | 354 | 354 | 352 | 352 | 3,000 |
| 2003/02/03 | 354 | 354 | 354 | 354 | 2,000 |
| 2003/01/31 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/01/30 | 354 | 354 | 354 | 354 | 5,000 |
| 2003/01/29 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/01/28 | 350 | 350 | 350 | 350 | 9,000 |
| 2003/01/27 | 354 | 354 | 353 | 354 | 5,000 |
| 2003/01/24 | 355 | 355 | 355 | 355 | 4,000 |
| 2003/01/23 | 350 | 358 | 350 | 358 | 4,000 |
| 2003/01/22 | 350 | 350 | 341 | 350 | 4,000 |
| 2003/01/21 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/01/20 | 350 | 355 | 350 | 355 | 9,000 |
| 2003/01/17 | 343 | 343 | 343 | 343 | 16,000 |
| 2003/01/15 | 340 | 343 | 340 | 343 | 8,000 |
| 2003/01/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/01/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/01/07 | 338 | 338 | 338 | 338 | 2,000 |