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 |
|---|---|---|---|---|---|
| 2010/12/30 | 344 | 346 | 340 | 343 | 22,000 |
| 2010/12/29 | 355 | 355 | 345 | 346 | 27,000 |
| 2010/12/28 | 353 | 360 | 353 | 355 | 28,000 |
| 2010/12/27 | 384 | 384 | 370 | 383 | 51,000 |
| 2010/12/24 | 385 | 386 | 382 | 386 | 31,000 |
| 2010/12/22 | 385 | 388 | 385 | 386 | 36,000 |
| 2010/12/21 | 385 | 386 | 385 | 386 | 31,000 |
| 2010/12/20 | 384 | 388 | 384 | 385 | 30,000 |
| 2010/12/17 | 387 | 389 | 382 | 384 | 18,000 |
| 2010/12/16 | 390 | 390 | 387 | 387 | 13,000 |
| 2010/12/15 | 391 | 391 | 388 | 390 | 22,000 |
| 2010/12/14 | 396 | 396 | 394 | 394 | 17,000 |
| 2010/12/13 | 396 | 405 | 395 | 396 | 22,000 |
| 2010/12/10 | 395 | 395 | 395 | 395 | 11,000 |
| 2010/12/09 | 393 | 395 | 393 | 395 | 6,000 |
| 2010/12/08 | 393 | 394 | 393 | 393 | 11,000 |
| 2010/12/07 | 400 | 400 | 396 | 396 | 12,000 |
| 2010/12/06 | 403 | 405 | 393 | 400 | 17,000 |
| 2010/12/03 | 385 | 395 | 385 | 395 | 21,000 |
| 2010/12/02 | 382 | 388 | 382 | 383 | 13,000 |
| 2010/12/01 | 378 | 382 | 378 | 382 | 8,000 |
| 2010/11/30 | 368 | 377 | 368 | 377 | 14,000 |
| 2010/11/29 | 369 | 375 | 366 | 366 | 28,000 |
| 2010/11/26 | 363 | 366 | 363 | 366 | 8,000 |
| 2010/11/25 | 364 | 370 | 357 | 362 | 14,000 |
| 2010/11/24 | 356 | 361 | 350 | 361 | 12,000 |
| 2010/11/22 | 358 | 360 | 358 | 358 | 7,000 |
| 2010/11/19 | 354 | 354 | 354 | 354 | 4,000 |
| 2010/11/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/17 | 345 | 345 | 345 | 345 | 9,000 |
| 2010/11/16 | 356 | 356 | 356 | 356 | 9,000 |
| 2010/11/15 | 355 | 360 | 355 | 355 | 5,000 |
| 2010/11/12 | 356 | 360 | 356 | 356 | 11,000 |
| 2010/11/11 | 363 | 363 | 351 | 355 | 23,000 |
| 2010/11/10 | 348 | 348 | 348 | 348 | 3,000 |
| 2010/11/09 | 0 | 0 | 0 | 340 | 0 |
| 2010/11/08 | 340 | 340 | 340 | 340 | 4,000 |
| 2010/11/05 | 340 | 340 | 340 | 340 | 2,000 |
| 2010/11/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2010/11/02 | 340 | 340 | 340 | 340 | 4,000 |
| 2010/11/01 | 344 | 344 | 340 | 340 | 6,000 |
| 2010/10/29 | 348 | 348 | 344 | 344 | 9,000 |
| 2010/10/28 | 355 | 355 | 349 | 349 | 10,000 |
| 2010/10/27 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/10/26 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/10/25 | 341 | 344 | 341 | 344 | 6,000 |
| 2010/10/22 | 346 | 346 | 346 | 346 | 6,000 |
| 2010/10/21 | 348 | 348 | 346 | 346 | 13,000 |
| 2010/10/20 | 353 | 353 | 348 | 348 | 2,000 |
| 2010/10/19 | 357 | 357 | 357 | 357 | 1,000 |
| 2010/10/18 | 347 | 347 | 345 | 345 | 9,000 |
| 2010/10/15 | 346 | 346 | 346 | 346 | 3,000 |
| 2010/10/14 | 346 | 346 | 342 | 345 | 16,000 |
| 2010/10/13 | 338 | 338 | 338 | 338 | 5,000 |
| 2010/10/12 | 344 | 344 | 338 | 338 | 12,000 |
| 2010/10/08 | 0 | 0 | 0 | 343 | 0 |
| 2010/10/07 | 343 | 343 | 343 | 343 | 4,000 |
| 2010/10/06 | 343 | 343 | 343 | 343 | 4,000 |
| 2010/10/05 | 343 | 344 | 343 | 343 | 7,000 |
| 2010/10/04 | 341 | 341 | 341 | 341 | 5,000 |
| 2010/10/01 | 343 | 343 | 343 | 343 | 4,000 |
| 2010/09/30 | 345 | 345 | 343 | 343 | 6,000 |
| 2010/09/29 | 0 | 0 | 0 | 349 | 0 |
| 2010/09/28 | 356 | 356 | 349 | 349 | 6,000 |
| 2010/09/27 | 355 | 355 | 350 | 350 | 3,000 |
| 2010/09/24 | 345 | 345 | 344 | 344 | 11,000 |
| 2010/09/22 | 366 | 366 | 351 | 351 | 6,000 |
| 2010/09/21 | 350 | 350 | 350 | 350 | 6,000 |
| 2010/09/17 | 350 | 350 | 350 | 350 | 5,000 |
| 2010/09/16 | 342 | 342 | 342 | 342 | 4,000 |
| 2010/09/15 | 345 | 345 | 344 | 344 | 3,000 |
| 2010/09/14 | 338 | 338 | 338 | 338 | 9,000 |
| 2010/09/13 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/09/10 | 339 | 339 | 339 | 339 | 5,000 |
| 2010/09/09 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/09/08 | 333 | 339 | 333 | 339 | 9,000 |
| 2010/09/07 | 339 | 339 | 339 | 339 | 3,000 |
| 2010/09/06 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/09/03 | 339 | 339 | 339 | 339 | 2,000 |
| 2010/09/02 | 339 | 339 | 339 | 339 | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 333 | 0 |
| 2010/08/31 | 338 | 338 | 333 | 333 | 4,000 |
| 2010/08/30 | 335 | 340 | 335 | 340 | 7,000 |
| 2010/08/27 | 331 | 331 | 331 | 331 | 4,000 |
| 2010/08/26 | 337 | 337 | 330 | 331 | 7,000 |
| 2010/08/25 | 0 | 0 | 0 | 337 | 0 |
| 2010/08/24 | 337 | 337 | 337 | 337 | 3,000 |
| 2010/08/23 | 337 | 338 | 337 | 338 | 4,000 |
| 2010/08/20 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/08/19 | 340 | 340 | 336 | 336 | 14,000 |
| 2010/08/18 | 340 | 340 | 335 | 335 | 7,000 |
| 2010/08/17 | 336 | 336 | 333 | 333 | 3,000 |
| 2010/08/16 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 329 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 329 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 329 | 0 |
| 2010/08/10 | 329 | 329 | 329 | 329 | 3,000 |
| 2010/08/09 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/08/06 | 335 | 336 | 335 | 336 | 3,000 |
| 2010/08/05 | 335 | 335 | 332 | 332 | 4,000 |
| 2010/08/04 | 345 | 345 | 335 | 335 | 8,000 |
| 2010/08/03 | 347 | 350 | 345 | 345 | 5,000 |
| 2010/08/02 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/30 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/07/29 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/07/28 | 350 | 350 | 347 | 347 | 5,000 |
| 2010/07/27 | 349 | 350 | 349 | 350 | 4,000 |
| 2010/07/26 | 340 | 348 | 340 | 348 | 3,000 |
| 2010/07/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/07/22 | 328 | 328 | 324 | 324 | 2,000 |
| 2010/07/21 | 343 | 343 | 343 | 343 | 2,000 |
| 2010/07/20 | 338 | 338 | 338 | 338 | 1,000 |
| 2010/07/16 | 333 | 334 | 330 | 330 | 3,000 |
| 2010/07/15 | 329 | 337 | 329 | 337 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 337 | 0 |
| 2010/07/13 | 337 | 337 | 337 | 337 | 3,000 |
| 2010/07/12 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/07/09 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/07/08 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/07/07 | 326 | 328 | 326 | 328 | 3,000 |
| 2010/07/06 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/07/05 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 350 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/28 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/06/25 | 345 | 349 | 345 | 349 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/23 | 340 | 352 | 340 | 345 | 3,000 |
| 2010/06/22 | 354 | 354 | 348 | 348 | 3,000 |
| 2010/06/21 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/06/18 | 348 | 348 | 348 | 348 | 3,000 |
| 2010/06/17 | 346 | 346 | 339 | 339 | 7,000 |
| 2010/06/16 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 358 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 358 | 0 |
| 2010/06/11 | 348 | 358 | 348 | 358 | 4,000 |
| 2010/06/10 | 0 | 0 | 0 | 342 | 0 |
| 2010/06/09 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/06/08 | 358 | 358 | 358 | 358 | 14,000 |
| 2010/06/07 | 359 | 359 | 359 | 359 | 3,000 |
| 2010/06/04 | 0 | 0 | 0 | 368 | 0 |
| 2010/06/03 | 363 | 368 | 363 | 368 | 3,000 |
| 2010/06/02 | 338 | 351 | 338 | 351 | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 338 | 0 |
| 2010/05/31 | 338 | 338 | 338 | 338 | 5,000 |
| 2010/05/28 | 323 | 338 | 323 | 338 | 9,000 |
| 2010/05/27 | 325 | 325 | 323 | 323 | 4,000 |
| 2010/05/26 | 320 | 325 | 320 | 325 | 7,000 |
| 2010/05/25 | 331 | 331 | 320 | 320 | 21,000 |
| 2010/05/24 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/05/21 | 323 | 327 | 323 | 327 | 6,000 |
| 2010/05/20 | 344 | 350 | 337 | 337 | 3,000 |
| 2010/05/19 | 343 | 344 | 343 | 344 | 5,000 |
| 2010/05/18 | 351 | 351 | 351 | 351 | 2,000 |
| 2010/05/17 | 355 | 355 | 351 | 351 | 5,000 |
| 2010/05/14 | 365 | 365 | 365 | 365 | 2,000 |
| 2010/05/13 | 0 | 0 | 0 | 365 | 0 |
| 2010/05/12 | 368 | 368 | 365 | 365 | 3,000 |
| 2010/05/11 | 370 | 370 | 360 | 360 | 5,000 |
| 2010/05/10 | 352 | 368 | 352 | 368 | 3,000 |
| 2010/05/07 | 370 | 370 | 364 | 368 | 6,000 |
| 2010/05/06 | 382 | 382 | 382 | 382 | 2,000 |
| 2010/04/30 | 385 | 398 | 385 | 390 | 21,000 |
| 2010/04/28 | 385 | 385 | 377 | 383 | 40,000 |
| 2010/04/27 | 371 | 371 | 361 | 369 | 8,000 |
| 2010/04/26 | 374 | 377 | 371 | 371 | 9,000 |
| 2010/04/23 | 346 | 350 | 346 | 350 | 7,000 |
| 2010/04/22 | 347 | 347 | 340 | 340 | 10,000 |
| 2010/04/21 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/04/20 | 364 | 364 | 352 | 352 | 8,000 |
| 2010/04/19 | 362 | 362 | 362 | 362 | 6,000 |
| 2010/04/16 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/04/15 | 354 | 360 | 354 | 360 | 16,000 |
| 2010/04/14 | 351 | 359 | 351 | 354 | 6,000 |
| 2010/04/13 | 345 | 350 | 331 | 350 | 16,000 |
| 2010/04/12 | 334 | 366 | 334 | 347 | 17,000 |
| 2010/04/09 | 330 | 332 | 330 | 330 | 10,000 |
| 2010/04/08 | 332 | 332 | 332 | 332 | 3,000 |
| 2010/04/07 | 335 | 337 | 335 | 337 | 5,000 |
| 2010/04/06 | 333 | 335 | 333 | 335 | 5,000 |
| 2010/04/05 | 330 | 335 | 330 | 335 | 6,000 |
| 2010/04/02 | 331 | 334 | 328 | 334 | 6,000 |
| 2010/04/01 | 323 | 328 | 323 | 328 | 7,000 |
| 2010/03/31 | 326 | 326 | 325 | 325 | 3,000 |
| 2010/03/30 | 330 | 338 | 320 | 333 | 32,000 |
| 2010/03/29 | 332 | 338 | 329 | 338 | 15,000 |
| 2010/03/26 | 325 | 331 | 325 | 331 | 11,000 |
| 2010/03/25 | 325 | 327 | 325 | 327 | 2,000 |
| 2010/03/24 | 324 | 325 | 324 | 325 | 7,000 |
| 2010/03/23 | 330 | 330 | 321 | 330 | 7,000 |
| 2010/03/19 | 325 | 330 | 325 | 330 | 12,000 |
| 2010/03/18 | 326 | 326 | 325 | 325 | 11,000 |
| 2010/03/17 | 325 | 325 | 324 | 325 | 9,000 |
| 2010/03/16 | 326 | 326 | 322 | 325 | 23,000 |
| 2010/03/15 | 313 | 326 | 313 | 326 | 9,000 |
| 2010/03/12 | 308 | 329 | 308 | 329 | 24,000 |
| 2010/03/11 | 308 | 308 | 308 | 308 | 12,000 |
| 2010/03/10 | 308 | 308 | 308 | 308 | 2,000 |
| 2010/03/09 | 308 | 308 | 308 | 308 | 4,000 |
| 2010/03/08 | 305 | 305 | 305 | 305 | 5,000 |
| 2010/03/05 | 305 | 305 | 305 | 305 | 6,000 |
| 2010/03/04 | 305 | 305 | 305 | 305 | 6,000 |
| 2010/03/03 | 307 | 307 | 307 | 307 | 7,000 |
| 2010/03/02 | 307 | 307 | 307 | 307 | 4,000 |
| 2010/03/01 | 310 | 310 | 306 | 306 | 13,000 |
| 2010/02/25 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/02/24 | 304 | 304 | 297 | 297 | 4,000 |
| 2010/02/23 | 303 | 304 | 303 | 304 | 9,000 |
| 2010/02/22 | 300 | 305 | 300 | 305 | 13,000 |
| 2010/02/19 | 299 | 300 | 299 | 300 | 2,000 |
| 2010/02/18 | 302 | 305 | 300 | 300 | 13,000 |
| 2010/02/17 | 306 | 306 | 300 | 305 | 15,000 |
| 2010/02/16 | 305 | 305 | 305 | 305 | 6,000 |
| 2010/02/15 | 300 | 305 | 300 | 305 | 12,000 |
| 2010/02/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2010/02/10 | 300 | 300 | 299 | 300 | 12,000 |
| 2010/02/09 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/02/08 | 299 | 300 | 286 | 290 | 20,000 |
| 2010/02/05 | 289 | 295 | 289 | 291 | 11,000 |
| 2010/02/04 | 283 | 283 | 283 | 283 | 5,000 |
| 2010/02/03 | 286 | 286 | 283 | 283 | 8,000 |
| 2010/02/02 | 286 | 286 | 286 | 286 | 2,000 |
| 2010/02/01 | 289 | 289 | 285 | 285 | 7,000 |
| 2010/01/29 | 291 | 291 | 291 | 291 | 3,000 |
| 2010/01/28 | 293 | 295 | 290 | 291 | 11,000 |
| 2010/01/27 | 296 | 296 | 293 | 294 | 4,000 |
| 2010/01/26 | 295 | 296 | 294 | 295 | 8,000 |
| 2010/01/25 | 285 | 293 | 285 | 293 | 3,000 |
| 2010/01/22 | 294 | 294 | 290 | 290 | 5,000 |
| 2010/01/21 | 292 | 292 | 291 | 291 | 5,000 |
| 2010/01/20 | 294 | 294 | 292 | 293 | 4,000 |
| 2010/01/19 | 294 | 294 | 291 | 291 | 4,000 |
| 2010/01/18 | 288 | 293 | 288 | 293 | 3,000 |
| 2010/01/15 | 291 | 295 | 291 | 295 | 3,000 |
| 2010/01/14 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/01/13 | 290 | 290 | 282 | 285 | 4,000 |
| 2010/01/12 | 290 | 290 | 288 | 290 | 12,000 |
| 2010/01/08 | 292 | 294 | 290 | 290 | 23,000 |
| 2010/01/07 | 292 | 292 | 290 | 290 | 4,000 |
| 2010/01/06 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/01/05 | 292 | 292 | 279 | 292 | 54,000 |
| 2010/01/04 | 300 | 300 | 292 | 292 | 18,000 |