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 |
|---|---|---|---|---|---|
| 2006/12/29 | 571 | 600 | 571 | 600 | 4,000 |
| 2006/12/28 | 591 | 591 | 581 | 581 | 4,000 |
| 2006/12/27 | 591 | 591 | 591 | 591 | 1,000 |
| 2006/12/26 | 605 | 605 | 587 | 592 | 11,000 |
| 2006/12/25 | 611 | 612 | 611 | 612 | 21,000 |
| 2006/12/22 | 612 | 612 | 600 | 611 | 17,000 |
| 2006/12/21 | 617 | 619 | 610 | 610 | 13,000 |
| 2006/12/20 | 624 | 624 | 619 | 619 | 12,000 |
| 2006/12/19 | 614 | 621 | 612 | 619 | 10,000 |
| 2006/12/18 | 619 | 625 | 613 | 625 | 9,000 |
| 2006/12/15 | 613 | 613 | 611 | 611 | 5,000 |
| 2006/12/14 | 613 | 613 | 613 | 613 | 3,000 |
| 2006/12/13 | 621 | 621 | 612 | 612 | 30,000 |
| 2006/12/11 | 611 | 615 | 611 | 615 | 7,000 |
| 2006/12/08 | 613 | 613 | 612 | 612 | 7,000 |
| 2006/12/07 | 620 | 620 | 610 | 610 | 8,000 |
| 2006/12/06 | 615 | 619 | 615 | 619 | 4,000 |
| 2006/12/05 | 612 | 612 | 608 | 608 | 4,000 |
| 2006/12/04 | 612 | 612 | 612 | 612 | 5,000 |
| 2006/12/01 | 619 | 620 | 619 | 620 | 2,000 |
| 2006/11/30 | 610 | 626 | 606 | 626 | 11,000 |
| 2006/11/29 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/11/28 | 610 | 630 | 610 | 630 | 2,000 |
| 2006/11/24 | 600 | 601 | 600 | 601 | 2,000 |
| 2006/11/22 | 600 | 600 | 598 | 598 | 4,000 |
| 2006/11/21 | 609 | 609 | 600 | 600 | 8,000 |
| 2006/11/20 | 607 | 607 | 600 | 600 | 3,000 |
| 2006/11/17 | 609 | 609 | 605 | 605 | 8,000 |
| 2006/11/16 | 609 | 617 | 609 | 613 | 13,000 |
| 2006/11/15 | 620 | 620 | 610 | 610 | 2,000 |
| 2006/11/14 | 610 | 620 | 610 | 620 | 2,000 |
| 2006/11/13 | 614 | 614 | 612 | 612 | 2,000 |
| 2006/11/10 | 611 | 624 | 611 | 624 | 3,000 |
| 2006/11/09 | 624 | 624 | 621 | 621 | 2,000 |
| 2006/11/08 | 623 | 624 | 622 | 624 | 4,000 |
| 2006/11/07 | 620 | 621 | 620 | 621 | 3,000 |
| 2006/11/06 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/11/02 | 620 | 626 | 620 | 626 | 4,000 |
| 2006/10/31 | 615 | 620 | 615 | 620 | 2,000 |
| 2006/10/30 | 615 | 626 | 615 | 615 | 5,000 |
| 2006/10/27 | 610 | 630 | 610 | 615 | 20,000 |
| 2006/10/26 | 625 | 630 | 615 | 615 | 6,000 |
| 2006/10/25 | 620 | 620 | 614 | 615 | 10,000 |
| 2006/10/24 | 612 | 619 | 612 | 619 | 2,000 |
| 2006/10/23 | 605 | 615 | 605 | 615 | 7,000 |
| 2006/10/20 | 639 | 639 | 619 | 619 | 2,000 |
| 2006/10/19 | 611 | 611 | 611 | 611 | 4,000 |
| 2006/10/17 | 610 | 610 | 605 | 610 | 9,000 |
| 2006/10/16 | 611 | 626 | 611 | 613 | 7,000 |
| 2006/10/12 | 630 | 630 | 613 | 628 | 8,000 |
| 2006/10/10 | 613 | 633 | 613 | 633 | 4,000 |
| 2006/10/06 | 647 | 648 | 631 | 631 | 23,000 |
| 2006/10/05 | 645 | 645 | 632 | 642 | 4,000 |
| 2006/09/28 | 637 | 637 | 637 | 637 | 4,000 |
| 2006/09/27 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/09/26 | 625 | 625 | 625 | 625 | 5,000 |
| 2006/09/25 | 631 | 631 | 625 | 625 | 3,000 |
| 2006/09/22 | 636 | 636 | 636 | 636 | 1,000 |
| 2006/09/21 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/09/20 | 650 | 650 | 640 | 649 | 5,000 |
| 2006/09/19 | 639 | 648 | 635 | 648 | 4,000 |
| 2006/09/12 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/09/11 | 640 | 648 | 635 | 648 | 9,000 |
| 2006/09/07 | 641 | 641 | 641 | 641 | 2,000 |
| 2006/09/06 | 641 | 649 | 641 | 641 | 3,000 |
| 2006/09/05 | 649 | 650 | 640 | 649 | 15,000 |
| 2006/08/31 | 650 | 650 | 640 | 641 | 9,000 |
| 2006/08/30 | 650 | 650 | 650 | 650 | 13,000 |
| 2006/08/29 | 645 | 649 | 645 | 649 | 7,000 |
| 2006/08/28 | 660 | 660 | 650 | 650 | 4,000 |
| 2006/08/25 | 650 | 650 | 640 | 650 | 5,000 |
| 2006/08/24 | 650 | 650 | 650 | 650 | 5,000 |
| 2006/08/23 | 646 | 650 | 646 | 650 | 3,000 |
| 2006/08/22 | 670 | 670 | 650 | 650 | 23,000 |
| 2006/08/21 | 650 | 650 | 650 | 650 | 5,000 |
| 2006/08/18 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/08/17 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/08/16 | 650 | 650 | 650 | 650 | 4,000 |
| 2006/08/11 | 640 | 650 | 640 | 650 | 2,000 |
| 2006/08/10 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/08/09 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/08/04 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/08/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/08/02 | 650 | 660 | 650 | 660 | 5,000 |
| 2006/07/28 | 669 | 669 | 669 | 669 | 3,000 |
| 2006/07/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/07/26 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/07/25 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/07/24 | 673 | 673 | 660 | 670 | 7,000 |
| 2006/07/21 | 690 | 690 | 680 | 680 | 3,000 |
| 2006/07/20 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/07/19 | 680 | 700 | 680 | 700 | 11,000 |
| 2006/07/14 | 680 | 710 | 680 | 710 | 2,000 |
| 2006/07/12 | 700 | 710 | 688 | 710 | 6,000 |
| 2006/07/11 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/07/10 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/07/07 | 715 | 715 | 715 | 715 | 8,000 |
| 2006/07/06 | 720 | 720 | 720 | 720 | 5,000 |
| 2006/06/30 | 719 | 719 | 702 | 717 | 3,000 |
| 2006/06/29 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/06/28 | 719 | 719 | 719 | 719 | 2,000 |
| 2006/06/22 | 701 | 720 | 701 | 720 | 5,000 |
| 2006/06/21 | 721 | 721 | 721 | 721 | 1,000 |
| 2006/06/20 | 756 | 756 | 749 | 749 | 2,000 |
| 2006/06/19 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/06/16 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/06/14 | 740 | 750 | 736 | 740 | 7,000 |
| 2006/06/13 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/06/09 | 741 | 768 | 741 | 768 | 2,000 |
| 2006/06/08 | 790 | 790 | 770 | 780 | 10,000 |
| 2006/06/07 | 810 | 810 | 800 | 800 | 9,000 |
| 2006/06/06 | 810 | 810 | 805 | 805 | 7,000 |
| 2006/06/05 | 819 | 819 | 810 | 810 | 2,000 |
| 2006/06/02 | 820 | 820 | 810 | 810 | 2,000 |
| 2006/06/01 | 819 | 819 | 810 | 810 | 4,000 |
| 2006/05/31 | 819 | 819 | 819 | 819 | 1,000 |
| 2006/05/30 | 819 | 819 | 810 | 819 | 19,000 |
| 2006/05/29 | 819 | 819 | 819 | 819 | 2,000 |
| 2006/05/26 | 820 | 820 | 820 | 820 | 7,000 |
| 2006/05/25 | 825 | 825 | 810 | 820 | 6,000 |
| 2006/05/24 | 829 | 829 | 820 | 820 | 4,000 |
| 2006/05/23 | 830 | 830 | 820 | 829 | 3,000 |
| 2006/05/22 | 835 | 835 | 830 | 830 | 2,000 |
| 2006/05/19 | 830 | 830 | 825 | 825 | 2,000 |
| 2006/05/18 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/05/17 | 830 | 830 | 830 | 830 | 2,000 |
| 2006/05/16 | 830 | 834 | 830 | 830 | 11,000 |
| 2006/05/15 | 830 | 836 | 830 | 836 | 8,000 |
| 2006/05/12 | 807 | 839 | 807 | 839 | 14,000 |
| 2006/05/02 | 866 | 867 | 860 | 867 | 4,000 |
| 2006/05/01 | 868 | 868 | 868 | 868 | 1,000 |
| 2006/04/28 | 878 | 878 | 878 | 878 | 9,000 |
| 2006/04/27 | 868 | 868 | 868 | 868 | 1,000 |
| 2006/04/26 | 869 | 869 | 869 | 869 | 2,000 |
| 2006/04/25 | 860 | 860 | 860 | 860 | 11,000 |
| 2006/04/21 | 870 | 880 | 870 | 880 | 2,000 |
| 2006/04/20 | 878 | 878 | 878 | 878 | 1,000 |
| 2006/04/18 | 860 | 870 | 860 | 870 | 5,000 |
| 2006/04/17 | 869 | 869 | 869 | 869 | 1,000 |
| 2006/04/14 | 863 | 863 | 860 | 860 | 6,000 |
| 2006/04/13 | 861 | 870 | 861 | 870 | 7,000 |
| 2006/04/12 | 870 | 872 | 870 | 870 | 3,000 |
| 2006/04/11 | 868 | 878 | 868 | 878 | 5,000 |
| 2006/04/10 | 887 | 887 | 887 | 887 | 1,000 |
| 2006/04/07 | 899 | 899 | 899 | 899 | 2,000 |
| 2006/04/06 | 880 | 890 | 880 | 890 | 9,000 |
| 2006/04/05 | 876 | 890 | 876 | 890 | 3,000 |
| 2006/04/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/04/03 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/03/31 | 889 | 889 | 871 | 889 | 3,000 |
| 2006/03/30 | 866 | 880 | 866 | 880 | 17,000 |
| 2006/03/28 | 886 | 886 | 886 | 886 | 2,000 |
| 2006/03/24 | 872 | 872 | 872 | 872 | 1,000 |
| 2006/03/23 | 870 | 872 | 870 | 872 | 6,000 |
| 2006/03/22 | 888 | 888 | 888 | 888 | 1,000 |
| 2006/03/20 | 875 | 884 | 875 | 884 | 4,000 |
| 2006/03/17 | 855 | 865 | 855 | 865 | 2,000 |
| 2006/03/15 | 861 | 875 | 850 | 875 | 9,000 |
| 2006/03/14 | 868 | 868 | 868 | 868 | 1,000 |
| 2006/03/13 | 862 | 862 | 862 | 862 | 1,000 |
| 2006/03/08 | 870 | 876 | 870 | 876 | 2,000 |
| 2006/03/06 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/03/03 | 872 | 894 | 871 | 894 | 10,000 |
| 2006/03/01 | 896 | 896 | 896 | 896 | 1,000 |
| 2006/02/28 | 899 | 900 | 880 | 900 | 3,000 |
| 2006/02/27 | 879 | 899 | 879 | 899 | 2,000 |
| 2006/02/24 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/02/23 | 886 | 886 | 886 | 886 | 1,000 |
| 2006/02/22 | 874 | 904 | 864 | 866 | 24,000 |
| 2006/02/21 | 900 | 900 | 865 | 884 | 11,000 |
| 2006/02/17 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/02/16 | 912 | 928 | 912 | 928 | 3,000 |
| 2006/02/15 | 912 | 920 | 912 | 912 | 10,000 |
| 2006/02/14 | 915 | 915 | 915 | 915 | 2,000 |
| 2006/02/13 | 912 | 915 | 912 | 915 | 41,000 |
| 2006/02/10 | 915 | 915 | 908 | 908 | 2,000 |
| 2006/02/09 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/02/08 | 907 | 907 | 905 | 905 | 5,000 |
| 2006/02/07 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/02/06 | 915 | 915 | 900 | 900 | 9,000 |
| 2006/02/01 | 912 | 912 | 912 | 912 | 3,000 |
| 2006/01/31 | 924 | 930 | 920 | 920 | 7,000 |
| 2006/01/30 | 915 | 915 | 911 | 911 | 5,000 |
| 2006/01/27 | 915 | 925 | 915 | 925 | 10,000 |
| 2006/01/26 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/01/25 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/01/24 | 906 | 906 | 906 | 906 | 4,000 |
| 2006/01/23 | 910 | 915 | 910 | 915 | 4,000 |
| 2006/01/20 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/01/19 | 925 | 925 | 925 | 925 | 3,000 |
| 2006/01/16 | 910 | 929 | 910 | 929 | 4,000 |
| 2006/01/13 | 941 | 941 | 931 | 931 | 4,000 |
| 2006/01/12 | 949 | 950 | 949 | 950 | 19,000 |
| 2006/01/11 | 950 | 950 | 950 | 950 | 4,000 |
| 2006/01/10 | 949 | 951 | 932 | 950 | 28,000 |
| 2006/01/06 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/01/05 | 924 | 950 | 924 | 950 | 34,000 |