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 |
---|---|---|---|---|---|
2004/12/30 | 681 | 693 | 681 | 693 | 4,000 |
2004/12/29 | 682 | 682 | 681 | 681 | 4,000 |
2004/12/28 | 679 | 679 | 679 | 679 | 1,000 |
2004/12/27 | 673 | 700 | 673 | 700 | 7,000 |
2004/12/24 | 677 | 710 | 677 | 710 | 18,000 |
2004/12/22 | 680 | 697 | 675 | 697 | 21,000 |
2004/12/21 | 682 | 690 | 682 | 690 | 6,000 |
2004/12/20 | 680 | 680 | 680 | 680 | 3,000 |
2004/12/17 | 699 | 700 | 683 | 685 | 9,000 |
2004/12/16 | 700 | 700 | 700 | 700 | 4,000 |
2004/12/15 | 700 | 701 | 700 | 700 | 4,000 |
2004/12/14 | 700 | 700 | 700 | 700 | 7,000 |
2004/12/13 | 681 | 681 | 681 | 681 | 1,000 |
2004/12/10 | 681 | 681 | 681 | 681 | 1,000 |
2004/12/09 | 681 | 681 | 680 | 680 | 4,000 |
2004/12/08 | 680 | 704 | 680 | 685 | 5,000 |
2004/12/07 | 680 | 680 | 680 | 680 | 7,000 |
2004/12/06 | 695 | 705 | 695 | 705 | 3,000 |
2004/12/03 | 697 | 698 | 695 | 695 | 5,000 |
2004/12/02 | 690 | 690 | 690 | 690 | 10,000 |
2004/12/01 | 670 | 672 | 670 | 672 | 3,000 |
2004/11/30 | 681 | 681 | 672 | 672 | 7,000 |
2004/11/29 | 690 | 690 | 680 | 680 | 7,000 |
2004/11/26 | 693 | 695 | 690 | 690 | 7,000 |
2004/11/25 | 698 | 698 | 693 | 694 | 12,000 |
2004/11/24 | 700 | 700 | 697 | 699 | 12,000 |
2004/11/22 | 705 | 705 | 702 | 702 | 10,000 |
2004/11/19 | 702 | 703 | 702 | 703 | 3,000 |
2004/11/18 | 702 | 702 | 702 | 702 | 2,000 |
2004/11/17 | 696 | 701 | 696 | 701 | 4,000 |
2004/11/16 | 705 | 725 | 705 | 721 | 4,000 |
2004/11/15 | 707 | 707 | 707 | 707 | 3,000 |
2004/11/12 | 705 | 706 | 705 | 706 | 10,000 |
2004/11/11 | 724 | 749 | 705 | 705 | 16,000 |
2004/11/10 | 726 | 726 | 720 | 720 | 3,000 |
2004/11/09 | 730 | 730 | 702 | 720 | 5,000 |
2004/11/08 | 723 | 730 | 723 | 730 | 8,000 |
2004/11/05 | 722 | 722 | 722 | 722 | 1,000 |
2004/11/04 | 720 | 720 | 720 | 720 | 2,000 |
2004/11/02 | 721 | 721 | 720 | 720 | 6,000 |
2004/11/01 | 725 | 725 | 720 | 720 | 7,000 |
2004/10/29 | 725 | 725 | 725 | 725 | 2,000 |
2004/10/28 | 755 | 755 | 745 | 745 | 2,000 |
2004/10/27 | 755 | 755 | 755 | 755 | 2,000 |
2004/10/26 | 756 | 760 | 755 | 755 | 4,000 |
2004/10/25 | 750 | 755 | 750 | 755 | 5,000 |
2004/10/22 | 786 | 786 | 757 | 757 | 6,000 |
2004/10/21 | 756 | 756 | 756 | 756 | 1,000 |
2004/10/20 | 756 | 756 | 756 | 756 | 1,000 |
2004/10/19 | 755 | 755 | 755 | 755 | 2,000 |
2004/10/18 | 755 | 755 | 751 | 755 | 11,000 |
2004/10/15 | 750 | 755 | 750 | 753 | 9,000 |
2004/10/14 | 754 | 754 | 753 | 753 | 4,000 |
2004/10/13 | 753 | 753 | 753 | 753 | 5,000 |
2004/10/12 | 753 | 755 | 751 | 753 | 11,000 |
2004/10/08 | 755 | 755 | 755 | 755 | 1,000 |
2004/10/07 | 751 | 751 | 751 | 751 | 2,000 |
2004/10/05 | 755 | 755 | 755 | 755 | 4,000 |
2004/10/04 | 755 | 756 | 752 | 756 | 37,000 |
2004/10/01 | 770 | 770 | 755 | 755 | 9,000 |
2004/09/30 | 753 | 758 | 753 | 755 | 23,000 |
2004/09/29 | 750 | 750 | 749 | 750 | 35,000 |
2004/09/28 | 751 | 755 | 750 | 750 | 35,000 |
2004/09/27 | 750 | 751 | 750 | 751 | 4,000 |
2004/09/24 | 745 | 745 | 745 | 745 | 1,000 |
2004/09/22 | 751 | 751 | 751 | 751 | 1,000 |
2004/09/21 | 750 | 750 | 750 | 750 | 4,000 |
2004/09/17 | 736 | 738 | 736 | 738 | 3,000 |
2004/09/16 | 752 | 752 | 736 | 736 | 14,000 |
2004/09/15 | 752 | 752 | 742 | 752 | 4,000 |
2004/09/13 | 774 | 774 | 741 | 742 | 10,000 |
2004/09/10 | 754 | 755 | 754 | 754 | 6,000 |
2004/09/09 | 754 | 754 | 750 | 754 | 4,000 |
2004/09/08 | 754 | 754 | 754 | 754 | 1,000 |
2004/09/07 | 745 | 745 | 745 | 745 | 9,000 |
2004/09/06 | 735 | 735 | 735 | 735 | 1,000 |
2004/09/03 | 775 | 775 | 775 | 775 | 2,000 |
2004/09/02 | 780 | 781 | 775 | 775 | 28,000 |
2004/09/01 | 785 | 785 | 785 | 785 | 6,000 |
2004/08/31 | 784 | 784 | 780 | 780 | 7,000 |
2004/08/30 | 785 | 785 | 785 | 785 | 1,000 |
2004/08/27 | 798 | 798 | 780 | 780 | 9,000 |
2004/08/26 | 800 | 800 | 800 | 800 | 13,000 |
2004/08/25 | 795 | 795 | 795 | 795 | 1,000 |
2004/08/24 | 787 | 787 | 787 | 787 | 6,000 |
2004/08/23 | 787 | 787 | 787 | 787 | 1,000 |
2004/08/20 | 800 | 800 | 800 | 800 | 1,000 |
2004/08/19 | 781 | 782 | 781 | 782 | 3,000 |
2004/08/16 | 780 | 780 | 780 | 780 | 2,000 |
2004/08/13 | 781 | 781 | 781 | 781 | 1,000 |
2004/08/12 | 783 | 783 | 780 | 780 | 12,000 |
2004/08/11 | 780 | 784 | 780 | 781 | 5,000 |
2004/08/10 | 780 | 785 | 780 | 780 | 3,000 |
2004/08/09 | 785 | 785 | 785 | 785 | 2,000 |
2004/08/06 | 785 | 785 | 785 | 785 | 3,000 |
2004/08/05 | 786 | 786 | 785 | 785 | 3,000 |
2004/08/04 | 786 | 787 | 786 | 787 | 3,000 |
2004/08/03 | 786 | 786 | 786 | 786 | 2,000 |
2004/08/02 | 790 | 790 | 765 | 765 | 6,000 |
2004/07/30 | 790 | 800 | 790 | 790 | 12,000 |
2004/07/29 | 789 | 790 | 784 | 790 | 15,000 |
2004/07/28 | 789 | 789 | 781 | 781 | 3,000 |
2004/07/27 | 784 | 789 | 780 | 780 | 11,000 |
2004/07/26 | 784 | 784 | 784 | 784 | 3,000 |
2004/07/23 | 784 | 784 | 784 | 784 | 3,000 |
2004/07/22 | 784 | 784 | 781 | 784 | 5,000 |
2004/07/21 | 785 | 785 | 775 | 775 | 5,000 |
2004/07/20 | 784 | 784 | 770 | 770 | 8,000 |
2004/07/16 | 784 | 784 | 780 | 780 | 2,000 |
2004/07/15 | 785 | 785 | 783 | 784 | 8,000 |
2004/07/14 | 785 | 785 | 785 | 785 | 1,000 |
2004/07/13 | 783 | 784 | 783 | 784 | 8,000 |
2004/07/12 | 786 | 786 | 786 | 786 | 1,000 |
2004/07/09 | 783 | 789 | 783 | 786 | 14,000 |
2004/07/08 | 784 | 784 | 782 | 782 | 2,000 |
2004/07/07 | 779 | 784 | 779 | 780 | 12,000 |
2004/07/06 | 780 | 790 | 780 | 780 | 9,000 |
2004/07/05 | 762 | 762 | 760 | 760 | 3,000 |
2004/07/02 | 760 | 760 | 760 | 760 | 13,000 |
2004/07/01 | 780 | 780 | 760 | 760 | 19,000 |
2004/06/30 | 760 | 770 | 760 | 760 | 9,000 |
2004/06/29 | 770 | 770 | 750 | 760 | 6,000 |
2004/06/28 | 750 | 750 | 720 | 740 | 12,000 |
2004/06/25 | 799 | 800 | 730 | 740 | 17,000 |
2004/06/24 | 801 | 801 | 800 | 800 | 10,000 |
2004/06/23 | 808 | 810 | 800 | 810 | 12,000 |
2004/06/22 | 800 | 810 | 797 | 810 | 13,000 |
2004/06/21 | 800 | 800 | 800 | 800 | 4,000 |
2004/06/18 | 800 | 810 | 800 | 810 | 3,000 |
2004/06/17 | 800 | 800 | 800 | 800 | 9,000 |
2004/06/16 | 807 | 807 | 800 | 800 | 18,000 |
2004/06/15 | 800 | 800 | 800 | 800 | 12,000 |
2004/06/14 | 800 | 800 | 790 | 790 | 8,000 |
2004/06/11 | 785 | 790 | 785 | 790 | 33,000 |
2004/06/10 | 800 | 800 | 795 | 800 | 21,000 |
2004/06/09 | 805 | 810 | 800 | 800 | 6,000 |
2004/06/08 | 800 | 800 | 800 | 800 | 1,000 |
2004/06/07 | 805 | 810 | 800 | 800 | 5,000 |
2004/06/04 | 810 | 810 | 800 | 805 | 4,000 |
2004/06/02 | 815 | 820 | 815 | 820 | 10,000 |
2004/06/01 | 810 | 820 | 810 | 815 | 11,000 |
2004/05/31 | 810 | 818 | 810 | 815 | 20,000 |
2004/05/28 | 800 | 810 | 800 | 810 | 9,000 |
2004/05/27 | 810 | 810 | 800 | 800 | 11,000 |
2004/05/26 | 810 | 810 | 810 | 810 | 20,000 |
2004/05/25 | 808 | 808 | 808 | 808 | 1,000 |
2004/05/24 | 800 | 800 | 800 | 800 | 1,000 |
2004/05/21 | 800 | 800 | 800 | 800 | 12,000 |
2004/05/20 | 805 | 815 | 800 | 810 | 33,000 |
2004/05/19 | 790 | 800 | 790 | 790 | 16,000 |
2004/05/18 | 750 | 750 | 750 | 750 | 7,000 |
2004/05/17 | 790 | 790 | 750 | 750 | 8,000 |
2004/05/14 | 784 | 800 | 784 | 800 | 12,000 |
2004/05/13 | 800 | 800 | 800 | 800 | 8,000 |
2004/05/12 | 764 | 810 | 764 | 810 | 18,000 |
2004/05/11 | 769 | 770 | 765 | 765 | 14,000 |
2004/05/10 | 769 | 770 | 755 | 770 | 18,000 |
2004/05/07 | 780 | 780 | 780 | 780 | 4,000 |
2004/05/06 | 820 | 820 | 783 | 805 | 47,000 |
2004/04/30 | 815 | 815 | 800 | 810 | 11,000 |
2004/04/28 | 815 | 815 | 811 | 815 | 14,000 |
2004/04/27 | 820 | 820 | 807 | 815 | 8,000 |
2004/04/26 | 797 | 820 | 797 | 801 | 25,000 |
2004/04/23 | 795 | 810 | 794 | 805 | 30,000 |
2004/04/22 | 785 | 799 | 783 | 799 | 16,000 |
2004/04/21 | 785 | 786 | 776 | 776 | 13,000 |
2004/04/20 | 765 | 771 | 765 | 770 | 30,000 |
2004/04/19 | 780 | 780 | 770 | 770 | 5,000 |
2004/04/16 | 777 | 780 | 770 | 770 | 37,000 |
2004/04/15 | 780 | 780 | 770 | 770 | 21,000 |
2004/04/14 | 770 | 770 | 760 | 768 | 12,000 |
2004/04/13 | 745 | 750 | 739 | 739 | 6,000 |
2004/04/12 | 742 | 742 | 732 | 732 | 3,000 |
2004/04/09 | 745 | 745 | 745 | 745 | 5,000 |
2004/04/08 | 746 | 759 | 745 | 759 | 11,000 |
2004/04/07 | 745 | 750 | 745 | 746 | 14,000 |
2004/04/06 | 742 | 745 | 741 | 745 | 7,000 |
2004/04/05 | 730 | 730 | 727 | 727 | 2,000 |
2004/04/02 | 775 | 775 | 710 | 750 | 13,000 |
2004/04/01 | 708 | 785 | 708 | 785 | 21,000 |
2004/03/31 | 750 | 780 | 710 | 710 | 35,000 |
2004/03/30 | 749 | 752 | 669 | 748 | 85,000 |
2004/03/29 | 710 | 761 | 708 | 750 | 39,000 |
2004/03/26 | 690 | 710 | 690 | 710 | 24,000 |
2004/03/25 | 680 | 690 | 680 | 690 | 15,000 |
2004/03/24 | 680 | 690 | 680 | 690 | 39,000 |
2004/03/23 | 668 | 678 | 662 | 678 | 34,000 |
2004/03/22 | 660 | 678 | 655 | 668 | 23,000 |
2004/03/19 | 656 | 656 | 655 | 655 | 9,000 |
2004/03/18 | 640 | 650 | 635 | 650 | 26,000 |
2004/03/17 | 630 | 630 | 628 | 628 | 2,000 |
2004/03/16 | 617 | 617 | 614 | 615 | 7,000 |
2004/03/12 | 611 | 611 | 611 | 611 | 2,000 |
2004/03/11 | 641 | 641 | 621 | 621 | 3,000 |
2004/03/10 | 660 | 660 | 650 | 650 | 6,000 |
2004/03/08 | 680 | 680 | 660 | 660 | 3,000 |
2004/03/05 | 680 | 680 | 670 | 680 | 6,000 |
2004/03/04 | 650 | 680 | 650 | 680 | 35,000 |
2004/03/03 | 650 | 650 | 645 | 650 | 11,000 |
2004/03/02 | 660 | 660 | 660 | 660 | 25,000 |
2004/03/01 | 661 | 661 | 625 | 652 | 13,000 |
2004/02/27 | 600 | 660 | 600 | 660 | 32,000 |
2004/02/26 | 639 | 640 | 590 | 600 | 41,000 |
2004/02/25 | 650 | 650 | 642 | 642 | 10,000 |
2004/02/24 | 660 | 660 | 659 | 659 | 23,000 |
2004/02/23 | 640 | 663 | 635 | 660 | 68,000 |
2004/02/20 | 624 | 646 | 624 | 642 | 58,000 |
2004/02/19 | 581 | 624 | 581 | 614 | 42,000 |
2004/02/18 | 559 | 580 | 559 | 580 | 35,000 |
2004/02/17 | 560 | 560 | 530 | 560 | 8,000 |
2004/02/16 | 560 | 560 | 560 | 560 | 1,000 |
2004/02/13 | 565 | 568 | 558 | 558 | 11,000 |
2004/02/12 | 570 | 571 | 569 | 570 | 46,000 |
2004/02/10 | 565 | 570 | 565 | 570 | 31,000 |
2004/02/09 | 545 | 570 | 545 | 565 | 40,000 |
2004/02/06 | 535 | 540 | 535 | 540 | 8,000 |
2004/02/05 | 531 | 538 | 522 | 525 | 5,000 |
2004/02/04 | 535 | 535 | 521 | 521 | 3,000 |
2004/02/03 | 534 | 534 | 521 | 521 | 6,000 |
2004/02/02 | 540 | 540 | 526 | 535 | 11,000 |
2004/01/30 | 530 | 533 | 523 | 523 | 5,000 |
2004/01/29 | 511 | 515 | 511 | 513 | 7,000 |
2004/01/28 | 545 | 545 | 520 | 520 | 3,000 |
2004/01/27 | 530 | 550 | 522 | 550 | 29,000 |
2004/01/26 | 530 | 530 | 530 | 530 | 2,000 |
2004/01/23 | 530 | 537 | 530 | 537 | 10,000 |
2004/01/22 | 536 | 536 | 535 | 535 | 8,000 |
2004/01/21 | 530 | 530 | 530 | 530 | 3,000 |
2004/01/20 | 540 | 540 | 515 | 530 | 11,000 |
2004/01/19 | 505 | 530 | 505 | 530 | 11,000 |
2004/01/16 | 510 | 522 | 510 | 522 | 10,000 |
2004/01/15 | 501 | 501 | 500 | 500 | 4,000 |
2004/01/14 | 500 | 500 | 500 | 500 | 3,000 |
2004/01/13 | 491 | 500 | 491 | 500 | 9,000 |
2004/01/09 | 491 | 500 | 491 | 500 | 9,000 |
2004/01/08 | 490 | 490 | 485 | 485 | 6,000 |
2004/01/07 | 495 | 495 | 491 | 491 | 7,000 |
2004/01/06 | 490 | 490 | 490 | 490 | 1,000 |
2004/01/05 | 512 | 512 | 482 | 482 | 15,000 |