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 |
---|---|---|---|---|---|
2007/12/28 | 484 | 484 | 482 | 482 | 6,000 |
2007/12/26 | 475 | 475 | 475 | 475 | 8,000 |
2007/12/25 | 487 | 487 | 483 | 485 | 8,000 |
2007/12/21 | 478 | 489 | 478 | 489 | 24,000 |
2007/12/20 | 481 | 485 | 477 | 478 | 17,000 |
2007/12/19 | 483 | 483 | 480 | 480 | 6,000 |
2007/12/18 | 485 | 486 | 484 | 484 | 7,000 |
2007/12/17 | 475 | 485 | 475 | 485 | 9,000 |
2007/12/14 | 480 | 480 | 480 | 480 | 1,000 |
2007/12/12 | 488 | 488 | 480 | 480 | 4,000 |
2007/12/11 | 490 | 492 | 490 | 490 | 45,000 |
2007/12/10 | 490 | 490 | 489 | 490 | 4,000 |
2007/12/07 | 490 | 490 | 490 | 490 | 1,000 |
2007/12/06 | 478 | 490 | 478 | 490 | 3,000 |
2007/12/05 | 467 | 492 | 460 | 492 | 20,000 |
2007/12/04 | 480 | 480 | 467 | 467 | 10,000 |
2007/12/03 | 500 | 500 | 490 | 498 | 3,000 |
2007/11/30 | 498 | 500 | 498 | 500 | 3,000 |
2007/11/29 | 498 | 498 | 498 | 498 | 61,000 |
2007/11/28 | 496 | 496 | 496 | 496 | 3,000 |
2007/11/27 | 485 | 485 | 485 | 485 | 3,000 |
2007/11/26 | 480 | 485 | 480 | 485 | 8,000 |
2007/11/22 | 480 | 480 | 480 | 480 | 2,000 |
2007/11/21 | 463 | 480 | 460 | 480 | 23,000 |
2007/11/20 | 483 | 483 | 473 | 473 | 5,000 |
2007/11/16 | 483 | 483 | 483 | 483 | 1,000 |
2007/11/15 | 483 | 483 | 483 | 483 | 4,000 |
2007/11/14 | 492 | 497 | 492 | 497 | 3,000 |
2007/11/13 | 496 | 499 | 492 | 492 | 7,000 |
2007/11/12 | 500 | 500 | 491 | 491 | 12,000 |
2007/11/09 | 505 | 505 | 505 | 505 | 1,000 |
2007/11/08 | 510 | 510 | 509 | 510 | 21,000 |
2007/11/07 | 511 | 511 | 511 | 511 | 5,000 |
2007/11/06 | 509 | 511 | 509 | 511 | 2,000 |
2007/11/05 | 523 | 523 | 523 | 523 | 1,000 |
2007/11/02 | 510 | 525 | 510 | 525 | 9,000 |
2007/11/01 | 527 | 527 | 520 | 520 | 7,000 |
2007/10/29 | 519 | 528 | 519 | 528 | 9,000 |
2007/10/26 | 500 | 500 | 500 | 500 | 5,000 |
2007/10/24 | 503 | 503 | 500 | 500 | 3,000 |
2007/10/23 | 491 | 510 | 491 | 510 | 2,000 |
2007/10/22 | 510 | 510 | 500 | 500 | 2,000 |
2007/10/19 | 501 | 501 | 501 | 501 | 1,000 |
2007/10/17 | 505 | 505 | 501 | 501 | 4,000 |
2007/10/16 | 505 | 506 | 505 | 505 | 5,000 |
2007/10/15 | 506 | 515 | 506 | 515 | 2,000 |
2007/10/11 | 500 | 515 | 500 | 515 | 6,000 |
2007/10/10 | 499 | 500 | 499 | 500 | 2,000 |
2007/10/09 | 491 | 499 | 491 | 499 | 3,000 |
2007/10/05 | 510 | 510 | 488 | 488 | 8,000 |
2007/10/02 | 513 | 513 | 500 | 500 | 6,000 |
2007/10/01 | 482 | 484 | 482 | 484 | 2,000 |
2007/09/28 | 530 | 530 | 486 | 486 | 9,000 |
2007/09/27 | 475 | 490 | 475 | 490 | 9,000 |
2007/09/26 | 480 | 480 | 472 | 479 | 5,000 |
2007/09/25 | 480 | 480 | 480 | 480 | 3,000 |
2007/09/21 | 481 | 491 | 480 | 480 | 9,000 |
2007/09/20 | 505 | 505 | 505 | 505 | 2,000 |
2007/09/19 | 482 | 482 | 480 | 480 | 8,000 |
2007/09/18 | 499 | 499 | 485 | 485 | 15,000 |
2007/09/14 | 499 | 499 | 499 | 499 | 1,000 |
2007/09/13 | 519 | 519 | 519 | 519 | 1,000 |
2007/09/12 | 519 | 521 | 519 | 519 | 5,000 |
2007/09/11 | 534 | 534 | 519 | 519 | 14,000 |
2007/09/10 | 533 | 535 | 532 | 535 | 3,000 |
2007/09/07 | 532 | 534 | 532 | 534 | 3,000 |
2007/09/06 | 533 | 533 | 532 | 532 | 3,000 |
2007/09/05 | 533 | 535 | 533 | 533 | 6,000 |
2007/09/04 | 533 | 533 | 533 | 533 | 1,000 |
2007/09/03 | 533 | 533 | 533 | 533 | 5,000 |
2007/08/31 | 533 | 533 | 533 | 533 | 1,000 |
2007/08/29 | 521 | 521 | 521 | 521 | 4,000 |
2007/08/28 | 540 | 540 | 530 | 530 | 6,000 |
2007/08/27 | 520 | 520 | 520 | 520 | 1,000 |
2007/08/23 | 511 | 511 | 511 | 511 | 4,000 |
2007/08/22 | 514 | 514 | 511 | 511 | 10,000 |
2007/08/21 | 531 | 531 | 513 | 514 | 5,000 |
2007/08/20 | 511 | 511 | 510 | 511 | 9,000 |
2007/08/17 | 510 | 512 | 510 | 511 | 11,000 |
2007/08/16 | 515 | 515 | 510 | 510 | 4,000 |
2007/08/15 | 520 | 520 | 520 | 520 | 7,000 |
2007/08/14 | 535 | 535 | 515 | 515 | 6,000 |
2007/08/13 | 534 | 535 | 534 | 535 | 2,000 |
2007/08/10 | 529 | 547 | 527 | 527 | 19,000 |
2007/08/09 | 533 | 533 | 528 | 531 | 11,000 |
2007/08/08 | 529 | 529 | 527 | 527 | 13,000 |
2007/08/07 | 528 | 530 | 525 | 527 | 14,000 |
2007/08/06 | 546 | 546 | 521 | 521 | 15,000 |
2007/08/03 | 549 | 549 | 545 | 545 | 2,000 |
2007/08/02 | 549 | 549 | 545 | 545 | 4,000 |
2007/08/01 | 549 | 550 | 549 | 549 | 6,000 |
2007/07/31 | 550 | 550 | 549 | 549 | 6,000 |
2007/07/30 | 547 | 550 | 547 | 550 | 8,000 |
2007/07/27 | 547 | 550 | 547 | 547 | 13,000 |
2007/07/26 | 543 | 547 | 538 | 547 | 6,000 |
2007/07/25 | 549 | 549 | 531 | 531 | 5,000 |
2007/07/24 | 545 | 550 | 545 | 549 | 42,000 |
2007/07/23 | 549 | 549 | 545 | 546 | 5,000 |
2007/07/20 | 549 | 549 | 549 | 549 | 5,000 |
2007/07/19 | 543 | 550 | 543 | 550 | 3,000 |
2007/07/18 | 544 | 544 | 544 | 544 | 2,000 |
2007/07/17 | 550 | 550 | 543 | 543 | 3,000 |
2007/07/13 | 551 | 551 | 550 | 550 | 5,000 |
2007/07/12 | 555 | 555 | 551 | 551 | 4,000 |
2007/07/11 | 557 | 558 | 557 | 558 | 5,000 |
2007/07/10 | 557 | 558 | 557 | 557 | 8,000 |
2007/07/09 | 557 | 557 | 557 | 557 | 2,000 |
2007/07/06 | 562 | 562 | 562 | 562 | 3,000 |
2007/07/05 | 564 | 569 | 564 | 569 | 3,000 |
2007/07/04 | 565 | 565 | 564 | 564 | 3,000 |
2007/07/03 | 562 | 562 | 562 | 562 | 2,000 |
2007/07/02 | 565 | 570 | 565 | 570 | 2,000 |
2007/06/29 | 568 | 568 | 568 | 568 | 2,000 |
2007/06/28 | 569 | 570 | 569 | 570 | 3,000 |
2007/06/27 | 565 | 565 | 565 | 565 | 1,000 |
2007/06/26 | 564 | 565 | 564 | 565 | 5,000 |
2007/06/25 | 564 | 565 | 559 | 565 | 9,000 |
2007/06/22 | 554 | 558 | 554 | 558 | 5,000 |
2007/06/21 | 535 | 559 | 535 | 559 | 14,000 |
2007/06/20 | 535 | 537 | 535 | 537 | 5,000 |
2007/06/19 | 531 | 532 | 530 | 530 | 18,000 |
2007/06/18 | 532 | 540 | 530 | 530 | 29,000 |
2007/06/15 | 530 | 531 | 529 | 529 | 9,000 |
2007/06/14 | 530 | 530 | 530 | 530 | 3,000 |
2007/06/13 | 530 | 530 | 530 | 530 | 2,000 |
2007/06/12 | 540 | 540 | 512 | 530 | 20,000 |
2007/06/11 | 531 | 540 | 530 | 537 | 50,000 |
2007/06/08 | 532 | 532 | 531 | 531 | 4,000 |
2007/06/07 | 530 | 530 | 530 | 530 | 3,000 |
2007/06/06 | 550 | 550 | 530 | 530 | 35,000 |
2007/06/05 | 550 | 550 | 540 | 550 | 17,000 |
2007/06/04 | 550 | 550 | 550 | 550 | 16,000 |
2007/06/01 | 550 | 550 | 550 | 550 | 37,000 |
2007/05/31 | 555 | 555 | 550 | 550 | 26,000 |
2007/05/30 | 550 | 550 | 550 | 550 | 9,000 |
2007/05/29 | 550 | 559 | 550 | 550 | 11,000 |
2007/05/28 | 560 | 560 | 550 | 550 | 12,000 |
2007/05/25 | 551 | 552 | 551 | 552 | 23,000 |
2007/05/24 | 551 | 551 | 550 | 550 | 19,000 |
2007/05/23 | 550 | 555 | 550 | 551 | 18,000 |
2007/05/22 | 553 | 562 | 550 | 550 | 10,000 |
2007/05/21 | 560 | 560 | 553 | 553 | 12,000 |
2007/05/18 | 565 | 565 | 560 | 562 | 10,000 |
2007/05/17 | 583 | 585 | 567 | 567 | 8,000 |
2007/05/16 | 565 | 565 | 563 | 563 | 8,000 |
2007/05/15 | 568 | 569 | 568 | 569 | 6,000 |
2007/05/14 | 561 | 571 | 561 | 571 | 4,000 |
2007/05/11 | 577 | 577 | 577 | 577 | 1,000 |
2007/05/10 | 587 | 587 | 580 | 580 | 3,000 |
2007/05/09 | 596 | 596 | 586 | 592 | 10,000 |
2007/05/08 | 586 | 597 | 585 | 597 | 16,000 |
2007/05/07 | 585 | 585 | 585 | 585 | 1,000 |
2007/05/02 | 570 | 573 | 570 | 573 | 6,000 |
2007/05/01 | 577 | 577 | 570 | 573 | 19,000 |
2007/04/27 | 580 | 580 | 551 | 570 | 19,000 |
2007/04/26 | 575 | 580 | 575 | 580 | 3,000 |
2007/04/25 | 570 | 580 | 570 | 580 | 14,000 |
2007/04/23 | 577 | 580 | 577 | 580 | 5,000 |
2007/04/20 | 584 | 584 | 580 | 580 | 2,000 |
2007/04/19 | 580 | 580 | 580 | 580 | 1,000 |
2007/04/18 | 581 | 585 | 581 | 581 | 29,000 |
2007/04/17 | 585 | 585 | 581 | 581 | 8,000 |
2007/04/16 | 590 | 590 | 589 | 589 | 2,000 |
2007/04/12 | 592 | 592 | 590 | 590 | 2,000 |
2007/04/11 | 592 | 592 | 592 | 592 | 6,000 |
2007/04/10 | 592 | 592 | 592 | 592 | 5,000 |
2007/04/09 | 587 | 592 | 586 | 592 | 22,000 |
2007/04/05 | 595 | 597 | 594 | 597 | 8,000 |
2007/04/04 | 595 | 595 | 594 | 594 | 3,000 |
2007/04/03 | 600 | 600 | 595 | 599 | 10,000 |
2007/04/02 | 598 | 598 | 596 | 596 | 3,000 |
2007/03/30 | 598 | 598 | 598 | 598 | 2,000 |
2007/03/28 | 610 | 610 | 597 | 597 | 3,000 |
2007/03/27 | 598 | 598 | 598 | 598 | 1,000 |
2007/03/23 | 608 | 608 | 600 | 600 | 4,000 |
2007/03/22 | 596 | 597 | 596 | 597 | 2,000 |
2007/03/20 | 601 | 603 | 593 | 603 | 7,000 |
2007/03/19 | 590 | 601 | 590 | 601 | 5,000 |
2007/03/16 | 601 | 601 | 601 | 601 | 3,000 |
2007/03/15 | 605 | 605 | 605 | 605 | 1,000 |
2007/03/14 | 605 | 605 | 595 | 595 | 4,000 |
2007/03/13 | 604 | 604 | 597 | 597 | 3,000 |
2007/03/12 | 605 | 605 | 605 | 605 | 1,000 |
2007/03/09 | 607 | 607 | 607 | 607 | 2,000 |
2007/03/08 | 597 | 607 | 597 | 607 | 2,000 |
2007/03/07 | 600 | 600 | 596 | 596 | 5,000 |
2007/03/06 | 593 | 600 | 593 | 600 | 2,000 |
2007/03/05 | 605 | 605 | 602 | 602 | 4,000 |
2007/03/02 | 609 | 610 | 609 | 610 | 4,000 |
2007/03/01 | 610 | 610 | 610 | 610 | 3,000 |
2007/02/28 | 595 | 610 | 595 | 610 | 13,000 |
2007/02/27 | 636 | 636 | 620 | 625 | 8,000 |
2007/02/26 | 618 | 639 | 617 | 639 | 36,000 |
2007/02/23 | 589 | 614 | 583 | 614 | 54,000 |
2007/02/22 | 600 | 602 | 581 | 582 | 77,000 |
2007/02/21 | 604 | 618 | 604 | 611 | 12,000 |
2007/02/20 | 609 | 610 | 604 | 604 | 19,000 |
2007/02/19 | 598 | 605 | 588 | 594 | 36,000 |
2007/02/16 | 591 | 595 | 591 | 595 | 4,000 |
2007/02/15 | 588 | 588 | 584 | 584 | 5,000 |
2007/02/14 | 584 | 589 | 584 | 587 | 5,000 |
2007/02/13 | 591 | 592 | 591 | 591 | 3,000 |
2007/02/09 | 598 | 598 | 592 | 592 | 4,000 |
2007/02/07 | 595 | 595 | 595 | 595 | 1,000 |
2007/02/06 | 600 | 600 | 600 | 600 | 9,000 |
2007/02/05 | 590 | 590 | 590 | 590 | 1,000 |
2007/02/02 | 595 | 595 | 583 | 594 | 45,000 |
2007/02/01 | 602 | 603 | 602 | 603 | 2,000 |
2007/01/31 | 603 | 603 | 591 | 592 | 3,000 |
2007/01/30 | 600 | 603 | 600 | 603 | 21,000 |
2007/01/29 | 605 | 605 | 580 | 590 | 8,000 |
2007/01/26 | 600 | 600 | 593 | 600 | 6,000 |
2007/01/25 | 591 | 591 | 591 | 591 | 3,000 |
2007/01/24 | 600 | 602 | 600 | 600 | 6,000 |
2007/01/23 | 600 | 600 | 595 | 595 | 8,000 |
2007/01/22 | 605 | 605 | 605 | 605 | 1,000 |
2007/01/19 | 598 | 599 | 598 | 599 | 2,000 |
2007/01/18 | 597 | 597 | 592 | 594 | 3,000 |
2007/01/17 | 592 | 592 | 588 | 588 | 4,000 |
2007/01/16 | 592 | 592 | 591 | 591 | 2,000 |
2007/01/15 | 600 | 600 | 595 | 595 | 2,000 |
2007/01/12 | 586 | 595 | 586 | 595 | 6,000 |
2007/01/11 | 592 | 592 | 591 | 591 | 2,000 |
2007/01/10 | 600 | 600 | 590 | 600 | 16,000 |
2007/01/09 | 600 | 600 | 600 | 600 | 1,000 |
2007/01/05 | 613 | 613 | 605 | 605 | 4,000 |