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 |
|---|---|---|---|---|---|
| 2005/12/30 | 944 | 944 | 944 | 944 | 1,000 |
| 2005/12/28 | 945 | 945 | 945 | 945 | 2,000 |
| 2005/12/26 | 920 | 925 | 919 | 925 | 4,000 |
| 2005/12/22 | 930 | 930 | 918 | 918 | 5,000 |
| 2005/12/21 | 916 | 925 | 916 | 925 | 9,000 |
| 2005/12/20 | 925 | 925 | 916 | 916 | 2,000 |
| 2005/12/19 | 915 | 915 | 915 | 915 | 2,000 |
| 2005/12/16 | 916 | 916 | 915 | 915 | 6,000 |
| 2005/12/15 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/12/14 | 920 | 920 | 910 | 910 | 2,000 |
| 2005/12/13 | 934 | 934 | 934 | 934 | 1,000 |
| 2005/12/12 | 929 | 935 | 929 | 935 | 8,000 |
| 2005/12/09 | 935 | 936 | 935 | 935 | 11,000 |
| 2005/12/05 | 920 | 936 | 920 | 936 | 9,000 |
| 2005/12/02 | 903 | 920 | 903 | 920 | 7,000 |
| 2005/12/01 | 910 | 918 | 910 | 918 | 4,000 |
| 2005/11/30 | 901 | 901 | 901 | 901 | 2,000 |
| 2005/11/29 | 901 | 901 | 901 | 901 | 2,000 |
| 2005/11/28 | 907 | 920 | 907 | 920 | 19,000 |
| 2005/11/24 | 900 | 918 | 900 | 918 | 6,000 |
| 2005/11/22 | 900 | 918 | 900 | 918 | 6,000 |
| 2005/11/21 | 900 | 900 | 900 | 900 | 3,000 |
| 2005/11/18 | 887 | 890 | 887 | 890 | 5,000 |
| 2005/11/17 | 875 | 875 | 875 | 875 | 2,000 |
| 2005/11/16 | 873 | 889 | 873 | 875 | 8,000 |
| 2005/11/15 | 875 | 875 | 873 | 873 | 3,000 |
| 2005/11/14 | 871 | 880 | 871 | 880 | 5,000 |
| 2005/11/11 | 872 | 872 | 871 | 871 | 6,000 |
| 2005/11/10 | 882 | 883 | 872 | 872 | 5,000 |
| 2005/11/08 | 885 | 885 | 882 | 882 | 20,000 |
| 2005/11/04 | 899 | 899 | 881 | 881 | 4,000 |
| 2005/11/02 | 885 | 895 | 885 | 895 | 3,000 |
| 2005/10/31 | 871 | 871 | 871 | 871 | 1,000 |
| 2005/10/28 | 896 | 899 | 881 | 899 | 7,000 |
| 2005/10/26 | 876 | 876 | 876 | 876 | 1,000 |
| 2005/10/25 | 876 | 876 | 876 | 876 | 1,000 |
| 2005/10/21 | 876 | 886 | 876 | 886 | 2,000 |
| 2005/10/20 | 889 | 889 | 885 | 885 | 2,000 |
| 2005/10/14 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/10/13 | 888 | 890 | 880 | 880 | 5,000 |
| 2005/10/12 | 874 | 886 | 874 | 886 | 16,000 |
| 2005/10/11 | 872 | 874 | 872 | 874 | 5,000 |
| 2005/10/07 | 889 | 889 | 869 | 869 | 2,000 |
| 2005/10/06 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/10/05 | 879 | 879 | 879 | 879 | 3,000 |
| 2005/10/04 | 877 | 880 | 871 | 871 | 7,000 |
| 2005/10/03 | 878 | 878 | 870 | 870 | 3,000 |
| 2005/09/29 | 866 | 880 | 866 | 880 | 8,000 |
| 2005/09/28 | 863 | 870 | 863 | 869 | 6,000 |
| 2005/09/27 | 862 | 875 | 862 | 870 | 7,000 |
| 2005/09/26 | 890 | 890 | 880 | 880 | 18,000 |
| 2005/09/22 | 885 | 885 | 885 | 885 | 1,000 |
| 2005/09/21 | 898 | 898 | 890 | 890 | 3,000 |
| 2005/09/16 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/14 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/09/12 | 891 | 900 | 891 | 900 | 5,000 |
| 2005/09/08 | 901 | 901 | 901 | 901 | 2,000 |
| 2005/09/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/05 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/09/02 | 915 | 915 | 890 | 900 | 8,000 |
| 2005/09/01 | 915 | 925 | 915 | 925 | 2,000 |
| 2005/08/30 | 900 | 910 | 900 | 905 | 13,000 |
| 2005/08/29 | 886 | 928 | 886 | 928 | 4,000 |
| 2005/08/26 | 883 | 894 | 870 | 894 | 9,000 |
| 2005/08/25 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/08/24 | 900 | 900 | 890 | 890 | 7,000 |
| 2005/08/23 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/08/22 | 899 | 900 | 899 | 900 | 2,000 |
| 2005/08/17 | 895 | 895 | 895 | 895 | 1,000 |
| 2005/08/16 | 890 | 890 | 885 | 885 | 2,000 |
| 2005/08/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/08/04 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/08/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/07/29 | 902 | 902 | 900 | 900 | 5,000 |
| 2005/07/28 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/07/27 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/07/25 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/07/21 | 925 | 925 | 925 | 925 | 2,000 |
| 2005/07/20 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/07/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/07/13 | 930 | 932 | 930 | 932 | 2,000 |
| 2005/07/11 | 929 | 929 | 929 | 929 | 1,000 |
| 2005/07/06 | 928 | 928 | 928 | 928 | 1,000 |
| 2005/07/05 | 950 | 950 | 930 | 930 | 3,000 |
| 2005/07/04 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/07/01 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/06/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/06/29 | 949 | 949 | 949 | 949 | 2,000 |
| 2005/06/28 | 946 | 950 | 946 | 950 | 9,000 |
| 2005/06/27 | 948 | 948 | 948 | 948 | 1,000 |
| 2005/06/24 | 949 | 949 | 949 | 949 | 1,000 |
| 2005/06/23 | 938 | 943 | 938 | 943 | 14,000 |
| 2005/06/22 | 940 | 940 | 921 | 929 | 13,000 |
| 2005/06/21 | 959 | 959 | 940 | 940 | 4,000 |
| 2005/06/20 | 940 | 960 | 940 | 960 | 12,000 |
| 2005/06/17 | 950 | 950 | 950 | 950 | 3,000 |
| 2005/06/16 | 959 | 959 | 959 | 959 | 1,000 |
| 2005/06/15 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/06/14 | 970 | 970 | 960 | 960 | 2,000 |
| 2005/06/13 | 938 | 970 | 938 | 970 | 7,000 |
| 2005/06/09 | 913 | 924 | 913 | 924 | 18,000 |
| 2005/06/08 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/06/07 | 883 | 893 | 883 | 893 | 3,000 |
| 2005/06/06 | 901 | 901 | 900 | 901 | 23,000 |
| 2005/06/03 | 880 | 903 | 876 | 903 | 8,000 |
| 2005/06/02 | 917 | 920 | 871 | 899 | 28,000 |
| 2005/06/01 | 930 | 930 | 915 | 917 | 12,000 |
| 2005/05/31 | 931 | 942 | 920 | 930 | 31,000 |
| 2005/05/27 | 932 | 945 | 932 | 945 | 3,000 |
| 2005/05/26 | 949 | 949 | 932 | 932 | 2,000 |
| 2005/05/25 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/05/24 | 938 | 950 | 938 | 950 | 12,000 |
| 2005/05/23 | 931 | 950 | 930 | 949 | 13,000 |
| 2005/05/20 | 970 | 970 | 950 | 950 | 8,000 |
| 2005/05/19 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/05/18 | 995 | 995 | 950 | 970 | 8,000 |
| 2005/05/17 | 1,000 | 1,000 | 995 | 995 | 7,000 |
| 2005/05/16 | 1,002 | 1,002 | 1,000 | 1,000 | 18,000 |
| 2005/05/13 | 1,000 | 1,001 | 1,000 | 1,000 | 7,000 |
| 2005/05/12 | 1,019 | 1,020 | 1,001 | 1,001 | 22,000 |
| 2005/05/11 | 1,002 | 1,020 | 1,001 | 1,010 | 12,000 |
| 2005/05/10 | 1,003 | 1,010 | 995 | 1,000 | 23,000 |
| 2005/05/09 | 1,010 | 1,010 | 1,002 | 1,002 | 7,000 |
| 2005/05/06 | 1,001 | 1,010 | 1,000 | 1,010 | 16,000 |
| 2005/05/02 | 997 | 1,010 | 997 | 1,003 | 14,000 |
| 2005/04/28 | 1,027 | 1,027 | 1,007 | 1,010 | 8,000 |
| 2005/04/27 | 1,002 | 1,020 | 1,001 | 1,020 | 26,000 |
| 2005/04/26 | 1,010 | 1,010 | 1,006 | 1,006 | 4,000 |
| 2005/04/25 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 |
| 2005/04/22 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2005/04/21 | 990 | 1,010 | 988 | 1,010 | 54,000 |
| 2005/04/20 | 1,000 | 1,019 | 1,000 | 1,000 | 27,000 |
| 2005/04/19 | 990 | 1,000 | 990 | 1,000 | 18,000 |
| 2005/04/18 | 990 | 990 | 989 | 990 | 19,000 |
| 2005/04/15 | 999 | 1,000 | 990 | 990 | 58,000 |
| 2005/04/14 | 990 | 1,002 | 986 | 1,000 | 138,000 |
| 2005/04/13 | 988 | 1,010 | 986 | 1,002 | 130,000 |
| 2005/04/12 | 935 | 965 | 935 | 961 | 44,000 |
| 2005/04/11 | 920 | 940 | 920 | 934 | 51,000 |
| 2005/04/08 | 902 | 930 | 902 | 920 | 100,000 |
| 2005/04/07 | 900 | 909 | 900 | 904 | 11,000 |
| 2005/04/06 | 880 | 910 | 880 | 910 | 25,000 |
| 2005/04/05 | 880 | 900 | 880 | 890 | 26,000 |
| 2005/04/04 | 876 | 900 | 876 | 880 | 30,000 |
| 2005/04/01 | 861 | 880 | 860 | 880 | 8,000 |
| 2005/03/31 | 871 | 871 | 862 | 862 | 3,000 |
| 2005/03/30 | 884 | 885 | 854 | 875 | 11,000 |
| 2005/03/29 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/03/28 | 885 | 890 | 885 | 890 | 4,000 |
| 2005/03/25 | 900 | 900 | 886 | 888 | 10,000 |
| 2005/03/24 | 885 | 900 | 885 | 900 | 29,000 |
| 2005/03/23 | 891 | 894 | 886 | 886 | 11,000 |
| 2005/03/22 | 885 | 890 | 885 | 890 | 11,000 |
| 2005/03/18 | 889 | 890 | 885 | 885 | 16,000 |
| 2005/03/16 | 883 | 891 | 883 | 891 | 13,000 |
| 2005/03/15 | 885 | 905 | 880 | 891 | 51,000 |
| 2005/03/14 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/03/11 | 885 | 885 | 861 | 879 | 16,000 |
| 2005/03/10 | 882 | 900 | 880 | 889 | 18,000 |
| 2005/03/09 | 875 | 902 | 875 | 902 | 33,000 |
| 2005/03/08 | 854 | 870 | 854 | 870 | 12,000 |
| 2005/03/07 | 835 | 850 | 835 | 841 | 48,000 |
| 2005/03/04 | 841 | 850 | 831 | 839 | 33,000 |
| 2005/03/03 | 820 | 850 | 820 | 840 | 81,000 |
| 2005/03/02 | 799 | 835 | 790 | 825 | 120,000 |
| 2005/03/01 | 760 | 780 | 740 | 780 | 35,000 |
| 2005/02/28 | 711 | 760 | 711 | 730 | 20,000 |
| 2005/02/25 | 700 | 700 | 700 | 700 | 8,000 |
| 2005/02/24 | 699 | 700 | 699 | 700 | 2,000 |
| 2005/02/23 | 699 | 700 | 699 | 700 | 15,000 |
| 2005/02/22 | 702 | 706 | 702 | 705 | 4,000 |
| 2005/02/18 | 700 | 715 | 690 | 700 | 22,000 |
| 2005/02/17 | 701 | 710 | 700 | 710 | 13,000 |
| 2005/02/16 | 692 | 701 | 692 | 700 | 12,000 |
| 2005/02/15 | 690 | 691 | 690 | 691 | 8,000 |
| 2005/02/14 | 691 | 691 | 690 | 690 | 2,000 |
| 2005/02/10 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/02/09 | 690 | 690 | 690 | 690 | 2,000 |
| 2005/02/08 | 698 | 698 | 687 | 696 | 5,000 |
| 2005/02/07 | 690 | 699 | 690 | 699 | 5,000 |
| 2005/02/04 | 710 | 710 | 681 | 686 | 5,000 |
| 2005/02/03 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/02/02 | 701 | 701 | 691 | 700 | 18,000 |
| 2005/02/01 | 701 | 701 | 685 | 700 | 18,000 |
| 2005/01/31 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/01/28 | 705 | 705 | 695 | 700 | 15,000 |
| 2005/01/27 | 690 | 700 | 690 | 700 | 5,000 |
| 2005/01/26 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/01/25 | 691 | 691 | 690 | 690 | 2,000 |
| 2005/01/24 | 669 | 671 | 661 | 671 | 4,000 |
| 2005/01/21 | 673 | 673 | 670 | 670 | 5,000 |
| 2005/01/20 | 699 | 703 | 699 | 703 | 9,000 |
| 2005/01/19 | 699 | 700 | 699 | 700 | 2,000 |
| 2005/01/18 | 702 | 702 | 702 | 702 | 3,000 |
| 2005/01/17 | 700 | 700 | 695 | 700 | 3,000 |
| 2005/01/14 | 693 | 693 | 693 | 693 | 3,000 |
| 2005/01/13 | 694 | 694 | 685 | 685 | 2,000 |
| 2005/01/12 | 691 | 691 | 690 | 690 | 4,000 |
| 2005/01/11 | 687 | 690 | 670 | 690 | 13,000 |
| 2005/01/07 | 677 | 677 | 677 | 677 | 1,000 |
| 2005/01/06 | 675 | 675 | 662 | 662 | 6,000 |
| 2005/01/05 | 675 | 675 | 675 | 675 | 5,000 |