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 |
---|---|---|---|---|---|
2009/12/30 | 309 | 314 | 305 | 305 | 28,000 |
2009/12/29 | 312 | 314 | 310 | 314 | 10,000 |
2009/12/28 | 313 | 319 | 313 | 317 | 29,000 |
2009/12/25 | 332 | 338 | 331 | 338 | 58,000 |
2009/12/24 | 329 | 331 | 329 | 330 | 40,000 |
2009/12/22 | 332 | 335 | 329 | 331 | 38,000 |
2009/12/21 | 325 | 330 | 325 | 330 | 51,000 |
2009/12/18 | 325 | 325 | 324 | 325 | 39,000 |
2009/12/17 | 325 | 327 | 325 | 325 | 23,000 |
2009/12/16 | 325 | 329 | 320 | 327 | 33,000 |
2009/12/15 | 328 | 328 | 325 | 325 | 39,000 |
2009/12/14 | 330 | 330 | 327 | 327 | 11,000 |
2009/12/11 | 329 | 331 | 323 | 330 | 25,000 |
2009/12/10 | 330 | 335 | 326 | 329 | 30,000 |
2009/12/09 | 333 | 333 | 330 | 330 | 13,000 |
2009/12/08 | 333 | 335 | 332 | 335 | 9,000 |
2009/12/07 | 334 | 335 | 332 | 335 | 9,000 |
2009/12/04 | 330 | 333 | 330 | 333 | 8,000 |
2009/12/03 | 329 | 332 | 329 | 330 | 5,000 |
2009/12/02 | 329 | 329 | 329 | 329 | 6,000 |
2009/12/01 | 329 | 331 | 329 | 329 | 30,000 |
2009/11/30 | 330 | 330 | 330 | 330 | 9,000 |
2009/11/27 | 324 | 328 | 324 | 328 | 10,000 |
2009/11/26 | 328 | 328 | 324 | 324 | 6,000 |
2009/11/25 | 328 | 330 | 327 | 330 | 5,000 |
2009/11/24 | 325 | 330 | 325 | 330 | 2,000 |
2009/11/20 | 328 | 328 | 325 | 325 | 3,000 |
2009/11/19 | 325 | 325 | 325 | 325 | 4,000 |
2009/11/18 | 328 | 328 | 323 | 323 | 11,000 |
2009/11/17 | 330 | 330 | 327 | 328 | 5,000 |
2009/11/16 | 327 | 327 | 327 | 327 | 6,000 |
2009/11/12 | 328 | 328 | 327 | 327 | 2,000 |
2009/11/11 | 327 | 331 | 327 | 330 | 10,000 |
2009/11/10 | 325 | 327 | 323 | 327 | 4,000 |
2009/11/06 | 327 | 327 | 327 | 327 | 2,000 |
2009/11/05 | 322 | 322 | 322 | 322 | 1,000 |
2009/11/04 | 323 | 323 | 322 | 322 | 2,000 |
2009/10/30 | 326 | 327 | 326 | 327 | 4,000 |
2009/10/29 | 327 | 327 | 327 | 327 | 8,000 |
2009/10/28 | 325 | 328 | 325 | 328 | 12,000 |
2009/10/27 | 325 | 325 | 325 | 325 | 2,000 |
2009/10/26 | 324 | 329 | 324 | 324 | 11,000 |
2009/10/23 | 318 | 323 | 318 | 323 | 3,000 |
2009/10/22 | 316 | 317 | 316 | 317 | 2,000 |
2009/10/21 | 320 | 326 | 316 | 316 | 13,000 |
2009/10/20 | 335 | 335 | 320 | 320 | 13,000 |
2009/10/19 | 324 | 329 | 324 | 328 | 15,000 |
2009/10/16 | 323 | 323 | 323 | 323 | 1,000 |
2009/10/14 | 326 | 326 | 326 | 326 | 7,000 |
2009/10/13 | 325 | 326 | 324 | 326 | 4,000 |
2009/10/09 | 325 | 325 | 325 | 325 | 8,000 |
2009/10/08 | 326 | 326 | 325 | 325 | 11,000 |
2009/10/07 | 323 | 325 | 323 | 325 | 9,000 |
2009/10/06 | 322 | 323 | 322 | 323 | 10,000 |
2009/10/05 | 323 | 323 | 323 | 323 | 7,000 |
2009/10/02 | 317 | 324 | 310 | 324 | 21,000 |
2009/10/01 | 315 | 319 | 315 | 317 | 11,000 |
2009/09/30 | 313 | 315 | 313 | 315 | 3,000 |
2009/09/29 | 314 | 314 | 312 | 312 | 2,000 |
2009/09/28 | 319 | 319 | 310 | 310 | 13,000 |
2009/09/25 | 320 | 321 | 318 | 321 | 8,000 |
2009/09/24 | 325 | 325 | 320 | 320 | 2,000 |
2009/09/18 | 325 | 325 | 325 | 325 | 3,000 |
2009/09/17 | 326 | 326 | 325 | 325 | 11,000 |
2009/09/16 | 329 | 329 | 326 | 326 | 4,000 |
2009/09/15 | 324 | 325 | 323 | 325 | 7,000 |
2009/09/14 | 320 | 320 | 320 | 320 | 4,000 |
2009/09/11 | 319 | 323 | 319 | 323 | 9,000 |
2009/09/10 | 316 | 319 | 316 | 319 | 2,000 |
2009/09/09 | 311 | 313 | 310 | 310 | 11,000 |
2009/09/08 | 312 | 312 | 309 | 311 | 18,000 |
2009/09/07 | 313 | 313 | 313 | 313 | 5,000 |
2009/09/04 | 320 | 320 | 313 | 313 | 25,000 |
2009/09/03 | 320 | 320 | 320 | 320 | 8,000 |
2009/09/02 | 320 | 321 | 320 | 320 | 9,000 |
2009/09/01 | 322 | 322 | 320 | 320 | 12,000 |
2009/08/31 | 325 | 326 | 325 | 325 | 11,000 |
2009/08/28 | 322 | 325 | 322 | 325 | 21,000 |
2009/08/27 | 322 | 324 | 322 | 322 | 10,000 |
2009/08/26 | 320 | 323 | 319 | 323 | 19,000 |
2009/08/25 | 311 | 319 | 311 | 319 | 4,000 |
2009/08/24 | 315 | 317 | 315 | 316 | 16,000 |
2009/08/21 | 316 | 320 | 315 | 316 | 25,000 |
2009/08/20 | 321 | 326 | 308 | 326 | 32,000 |
2009/08/19 | 325 | 330 | 311 | 314 | 55,000 |
2009/08/18 | 296 | 335 | 296 | 333 | 144,000 |
2009/08/17 | 288 | 288 | 281 | 281 | 9,000 |
2009/08/14 | 282 | 285 | 282 | 285 | 9,000 |
2009/08/13 | 285 | 286 | 281 | 281 | 10,000 |
2009/08/12 | 284 | 285 | 283 | 285 | 5,000 |
2009/08/11 | 282 | 285 | 279 | 285 | 18,000 |
2009/08/10 | 281 | 284 | 278 | 278 | 38,000 |
2009/08/07 | 285 | 285 | 280 | 280 | 9,000 |
2009/08/06 | 277 | 289 | 276 | 285 | 16,000 |
2009/08/05 | 280 | 280 | 280 | 280 | 3,000 |
2009/08/04 | 284 | 284 | 280 | 280 | 3,000 |
2009/08/03 | 277 | 284 | 277 | 284 | 2,000 |
2009/07/31 | 277 | 280 | 277 | 280 | 4,000 |
2009/07/30 | 276 | 276 | 275 | 275 | 7,000 |
2009/07/29 | 281 | 281 | 281 | 281 | 1,000 |
2009/07/28 | 285 | 286 | 281 | 281 | 13,000 |
2009/07/27 | 277 | 284 | 277 | 284 | 4,000 |
2009/07/24 | 281 | 281 | 275 | 275 | 8,000 |
2009/07/23 | 279 | 281 | 279 | 281 | 3,000 |
2009/07/22 | 280 | 281 | 275 | 279 | 14,000 |
2009/07/17 | 273 | 273 | 270 | 270 | 13,000 |
2009/07/16 | 269 | 280 | 269 | 280 | 23,000 |
2009/07/15 | 276 | 276 | 268 | 268 | 4,000 |
2009/07/14 | 265 | 275 | 265 | 266 | 7,000 |
2009/07/13 | 280 | 280 | 256 | 256 | 18,000 |
2009/07/10 | 278 | 280 | 278 | 280 | 10,000 |
2009/07/09 | 285 | 285 | 280 | 280 | 19,000 |
2009/07/08 | 301 | 301 | 285 | 290 | 16,000 |
2009/07/07 | 301 | 308 | 285 | 295 | 31,000 |
2009/07/06 | 302 | 310 | 300 | 310 | 45,000 |
2009/07/03 | 272 | 295 | 272 | 295 | 21,000 |
2009/07/02 | 271 | 282 | 271 | 282 | 25,000 |
2009/07/01 | 276 | 276 | 271 | 273 | 15,000 |
2009/06/30 | 259 | 266 | 259 | 263 | 24,000 |
2009/06/29 | 256 | 258 | 256 | 257 | 12,000 |
2009/06/26 | 254 | 256 | 254 | 256 | 10,000 |
2009/06/25 | 254 | 254 | 248 | 248 | 16,000 |
2009/06/24 | 251 | 253 | 251 | 253 | 9,000 |
2009/06/23 | 254 | 255 | 245 | 255 | 50,000 |
2009/06/22 | 251 | 255 | 249 | 255 | 9,000 |
2009/06/19 | 251 | 251 | 247 | 248 | 6,000 |
2009/06/18 | 252 | 252 | 245 | 245 | 17,000 |
2009/06/17 | 246 | 252 | 246 | 248 | 6,000 |
2009/06/16 | 251 | 251 | 245 | 245 | 25,000 |
2009/06/15 | 251 | 255 | 251 | 255 | 6,000 |
2009/06/12 | 258 | 258 | 250 | 250 | 27,000 |
2009/06/11 | 255 | 256 | 255 | 256 | 12,000 |
2009/06/10 | 254 | 255 | 252 | 252 | 17,000 |
2009/06/09 | 257 | 257 | 250 | 254 | 10,000 |
2009/06/08 | 254 | 260 | 250 | 258 | 28,000 |
2009/06/05 | 250 | 254 | 249 | 254 | 13,000 |
2009/06/04 | 249 | 257 | 249 | 257 | 5,000 |
2009/06/03 | 250 | 254 | 247 | 249 | 20,000 |
2009/06/02 | 248 | 256 | 241 | 256 | 25,000 |
2009/06/01 | 251 | 260 | 251 | 251 | 22,000 |
2009/05/29 | 253 | 253 | 247 | 248 | 16,000 |
2009/05/28 | 253 | 254 | 252 | 254 | 18,000 |
2009/05/27 | 245 | 257 | 243 | 249 | 38,000 |
2009/05/26 | 237 | 240 | 237 | 240 | 16,000 |
2009/05/25 | 230 | 236 | 228 | 236 | 15,000 |
2009/05/22 | 230 | 231 | 227 | 228 | 7,000 |
2009/05/21 | 225 | 236 | 225 | 228 | 16,000 |
2009/05/20 | 223 | 224 | 223 | 224 | 7,000 |
2009/05/19 | 221 | 221 | 219 | 219 | 11,000 |
2009/05/18 | 219 | 219 | 216 | 216 | 6,000 |
2009/05/15 | 222 | 222 | 219 | 219 | 18,000 |
2009/05/14 | 215 | 224 | 214 | 222 | 15,000 |
2009/05/13 | 211 | 215 | 210 | 215 | 7,000 |
2009/05/12 | 211 | 212 | 208 | 210 | 72,000 |
2009/05/11 | 208 | 212 | 208 | 212 | 7,000 |
2009/05/08 | 210 | 211 | 208 | 211 | 45,000 |
2009/05/07 | 212 | 212 | 208 | 208 | 39,000 |
2009/05/01 | 211 | 211 | 208 | 208 | 14,000 |
2009/04/30 | 213 | 215 | 209 | 209 | 47,000 |
2009/04/28 | 214 | 214 | 214 | 214 | 37,000 |
2009/04/27 | 215 | 215 | 208 | 208 | 100,000 |
2009/04/24 | 216 | 217 | 214 | 217 | 15,000 |
2009/04/23 | 215 | 215 | 215 | 215 | 4,000 |
2009/04/22 | 213 | 215 | 213 | 214 | 17,000 |
2009/04/21 | 215 | 216 | 212 | 212 | 79,000 |
2009/04/20 | 218 | 218 | 215 | 215 | 52,000 |
2009/04/17 | 215 | 219 | 210 | 217 | 88,000 |
2009/04/16 | 215 | 215 | 214 | 214 | 15,000 |
2009/04/15 | 215 | 215 | 215 | 215 | 8,000 |
2009/04/14 | 216 | 216 | 215 | 215 | 17,000 |
2009/04/13 | 215 | 215 | 214 | 215 | 30,000 |
2009/04/10 | 215 | 215 | 212 | 215 | 112,000 |
2009/04/09 | 215 | 222 | 212 | 212 | 39,000 |
2009/04/08 | 213 | 213 | 213 | 213 | 19,000 |
2009/04/07 | 215 | 215 | 212 | 212 | 31,000 |
2009/04/06 | 216 | 220 | 214 | 214 | 38,000 |
2009/04/03 | 217 | 217 | 214 | 215 | 58,000 |
2009/04/02 | 218 | 218 | 215 | 215 | 12,000 |
2009/04/01 | 215 | 219 | 215 | 215 | 31,000 |
2009/03/31 | 214 | 215 | 214 | 214 | 18,000 |
2009/03/30 | 218 | 218 | 214 | 215 | 94,000 |
2009/03/27 | 215 | 219 | 215 | 215 | 14,000 |
2009/03/26 | 216 | 216 | 214 | 214 | 13,000 |
2009/03/25 | 215 | 219 | 215 | 219 | 6,000 |
2009/03/24 | 219 | 219 | 211 | 215 | 32,000 |
2009/03/23 | 216 | 216 | 211 | 215 | 28,000 |
2009/03/19 | 215 | 220 | 215 | 215 | 5,000 |
2009/03/18 | 215 | 215 | 215 | 215 | 12,000 |
2009/03/17 | 215 | 215 | 215 | 215 | 6,000 |
2009/03/16 | 216 | 216 | 211 | 211 | 4,000 |
2009/03/13 | 216 | 219 | 216 | 219 | 5,000 |
2009/03/12 | 216 | 216 | 216 | 216 | 1,000 |
2009/03/11 | 220 | 220 | 216 | 216 | 2,000 |
2009/03/10 | 220 | 220 | 220 | 220 | 1,000 |
2009/03/09 | 216 | 216 | 216 | 216 | 2,000 |
2009/03/05 | 222 | 222 | 220 | 220 | 11,000 |
2009/03/04 | 227 | 227 | 216 | 220 | 13,000 |
2009/03/02 | 232 | 232 | 222 | 222 | 13,000 |
2009/02/27 | 226 | 227 | 221 | 222 | 6,000 |
2009/02/26 | 235 | 235 | 225 | 225 | 3,000 |
2009/02/24 | 216 | 216 | 216 | 216 | 1,000 |
2009/02/23 | 217 | 217 | 217 | 217 | 1,000 |
2009/02/20 | 225 | 225 | 225 | 225 | 2,000 |
2009/02/19 | 215 | 215 | 215 | 215 | 1,000 |
2009/02/17 | 220 | 220 | 215 | 215 | 6,000 |
2009/02/16 | 216 | 220 | 216 | 220 | 6,000 |
2009/02/13 | 226 | 226 | 226 | 226 | 1,000 |
2009/02/12 | 229 | 229 | 229 | 229 | 2,000 |
2009/02/10 | 231 | 231 | 229 | 229 | 5,000 |
2009/02/09 | 235 | 235 | 235 | 235 | 1,000 |
2009/02/06 | 235 | 235 | 235 | 235 | 1,000 |
2009/02/05 | 227 | 227 | 227 | 227 | 1,000 |
2009/02/04 | 233 | 233 | 216 | 227 | 8,000 |
2009/02/03 | 260 | 260 | 247 | 247 | 7,000 |
2009/02/02 | 263 | 263 | 260 | 260 | 2,000 |
2009/01/30 | 270 | 270 | 270 | 270 | 1,000 |
2009/01/29 | 273 | 273 | 268 | 268 | 6,000 |
2009/01/28 | 259 | 259 | 258 | 258 | 6,000 |
2009/01/27 | 255 | 259 | 255 | 259 | 3,000 |
2009/01/26 | 251 | 251 | 250 | 250 | 3,000 |
2009/01/23 | 248 | 250 | 248 | 250 | 2,000 |
2009/01/22 | 248 | 250 | 248 | 248 | 3,000 |
2009/01/21 | 260 | 261 | 251 | 251 | 16,000 |
2009/01/20 | 282 | 282 | 272 | 272 | 3,000 |
2009/01/19 | 272 | 272 | 272 | 272 | 1,000 |
2009/01/16 | 271 | 271 | 271 | 271 | 4,000 |
2009/01/14 | 291 | 291 | 291 | 291 | 2,000 |
2009/01/13 | 291 | 291 | 291 | 291 | 1,000 |
2009/01/09 | 299 | 299 | 299 | 299 | 1,000 |
2009/01/08 | 299 | 299 | 299 | 299 | 1,000 |
2009/01/07 | 286 | 291 | 286 | 291 | 3,000 |
2009/01/06 | 306 | 309 | 286 | 286 | 8,000 |