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 |
---|---|---|---|---|---|
2012/12/28 | 349 | 350 | 345 | 347 | 12,000 |
2012/12/27 | 343 | 360 | 343 | 350 | 62,000 |
2012/12/26 | 339 | 355 | 339 | 350 | 64,000 |
2012/12/25 | 358 | 369 | 357 | 369 | 89,000 |
2012/12/21 | 353 | 360 | 353 | 356 | 26,000 |
2012/12/20 | 350 | 353 | 350 | 350 | 35,000 |
2012/12/19 | 342 | 351 | 342 | 347 | 21,000 |
2012/12/18 | 341 | 344 | 339 | 343 | 31,000 |
2012/12/17 | 340 | 342 | 337 | 339 | 31,000 |
2012/12/14 | 338 | 338 | 338 | 338 | 10,000 |
2012/12/13 | 335 | 338 | 335 | 335 | 5,000 |
2012/12/12 | 336 | 338 | 335 | 335 | 8,000 |
2012/12/11 | 338 | 338 | 335 | 335 | 11,000 |
2012/12/10 | 335 | 335 | 333 | 335 | 5,000 |
2012/12/07 | 333 | 336 | 333 | 336 | 2,000 |
2012/12/05 | 334 | 338 | 330 | 338 | 10,000 |
2012/12/03 | 334 | 335 | 330 | 333 | 5,000 |
2012/11/30 | 331 | 335 | 331 | 335 | 11,000 |
2012/11/29 | 330 | 330 | 330 | 330 | 2,000 |
2012/11/28 | 328 | 330 | 328 | 330 | 4,000 |
2012/11/27 | 327 | 327 | 327 | 327 | 2,000 |
2012/11/26 | 326 | 332 | 326 | 328 | 6,000 |
2012/11/22 | 324 | 324 | 319 | 324 | 9,000 |
2012/11/21 | 324 | 324 | 324 | 324 | 1,000 |
2012/11/20 | 326 | 326 | 326 | 326 | 2,000 |
2012/11/19 | 325 | 326 | 325 | 326 | 6,000 |
2012/11/16 | 326 | 326 | 326 | 326 | 3,000 |
2012/11/15 | 326 | 326 | 326 | 326 | 1,000 |
2012/11/13 | 323 | 323 | 319 | 323 | 8,000 |
2012/11/12 | 323 | 323 | 323 | 323 | 1,000 |
2012/11/09 | 323 | 323 | 322 | 322 | 5,000 |
2012/11/08 | 326 | 330 | 323 | 323 | 9,000 |
2012/11/07 | 327 | 328 | 327 | 328 | 5,000 |
2012/11/06 | 328 | 328 | 327 | 327 | 3,000 |
2012/11/05 | 326 | 327 | 326 | 327 | 2,000 |
2012/11/02 | 324 | 324 | 324 | 324 | 6,000 |
2012/10/31 | 327 | 327 | 327 | 327 | 2,000 |
2012/10/30 | 327 | 327 | 327 | 327 | 1,000 |
2012/10/29 | 324 | 334 | 324 | 334 | 11,000 |
2012/10/26 | 324 | 324 | 324 | 324 | 3,000 |
2012/10/25 | 320 | 320 | 320 | 320 | 1,000 |
2012/10/24 | 318 | 318 | 318 | 318 | 1,000 |
2012/10/23 | 322 | 322 | 318 | 318 | 4,000 |
2012/10/22 | 323 | 323 | 322 | 322 | 2,000 |
2012/10/19 | 322 | 322 | 320 | 320 | 4,000 |
2012/10/15 | 318 | 318 | 318 | 318 | 1,000 |
2012/10/12 | 318 | 322 | 317 | 322 | 4,000 |
2012/10/10 | 318 | 318 | 318 | 318 | 1,000 |
2012/10/09 | 320 | 320 | 319 | 319 | 2,000 |
2012/10/05 | 320 | 322 | 320 | 322 | 4,000 |
2012/10/04 | 320 | 320 | 320 | 320 | 1,000 |
2012/10/03 | 321 | 321 | 318 | 320 | 16,000 |
2012/09/28 | 322 | 322 | 320 | 320 | 7,000 |
2012/09/27 | 319 | 320 | 319 | 320 | 7,000 |
2012/09/26 | 320 | 323 | 320 | 323 | 3,000 |
2012/09/25 | 321 | 321 | 321 | 321 | 11,000 |
2012/09/21 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/20 | 322 | 322 | 322 | 322 | 2,000 |
2012/09/18 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/14 | 323 | 323 | 318 | 319 | 7,000 |
2012/09/13 | 323 | 323 | 323 | 323 | 1,000 |
2012/09/12 | 321 | 321 | 320 | 320 | 2,000 |
2012/09/10 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/07 | 321 | 321 | 321 | 321 | 1,000 |
2012/09/06 | 320 | 320 | 320 | 320 | 5,000 |
2012/09/05 | 320 | 320 | 320 | 320 | 3,000 |
2012/09/04 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/03 | 320 | 320 | 320 | 320 | 4,000 |
2012/08/31 | 321 | 321 | 321 | 321 | 1,000 |
2012/08/30 | 321 | 321 | 321 | 321 | 1,000 |
2012/08/29 | 322 | 322 | 322 | 322 | 1,000 |
2012/08/28 | 324 | 324 | 324 | 324 | 4,000 |
2012/08/27 | 320 | 321 | 320 | 321 | 2,000 |
2012/08/24 | 322 | 322 | 320 | 320 | 4,000 |
2012/08/23 | 321 | 321 | 320 | 320 | 3,000 |
2012/08/22 | 322 | 322 | 321 | 321 | 4,000 |
2012/08/21 | 324 | 324 | 324 | 324 | 2,000 |
2012/08/17 | 324 | 324 | 324 | 324 | 5,000 |
2012/08/16 | 323 | 323 | 323 | 323 | 1,000 |
2012/08/13 | 325 | 325 | 320 | 320 | 3,000 |
2012/08/09 | 318 | 318 | 318 | 318 | 1,000 |
2012/08/08 | 320 | 324 | 320 | 324 | 3,000 |
2012/08/07 | 323 | 323 | 320 | 320 | 5,000 |
2012/08/06 | 324 | 324 | 324 | 324 | 1,000 |
2012/08/03 | 322 | 322 | 321 | 321 | 4,000 |
2012/07/31 | 325 | 325 | 325 | 325 | 1,000 |
2012/07/30 | 326 | 326 | 325 | 325 | 5,000 |
2012/07/27 | 324 | 324 | 324 | 324 | 1,000 |
2012/07/26 | 323 | 323 | 323 | 323 | 1,000 |
2012/07/25 | 318 | 319 | 318 | 319 | 2,000 |
2012/07/24 | 320 | 320 | 320 | 320 | 6,000 |
2012/07/23 | 320 | 320 | 320 | 320 | 1,000 |
2012/07/20 | 323 | 323 | 323 | 323 | 4,000 |
2012/07/19 | 329 | 329 | 321 | 321 | 14,000 |
2012/07/18 | 324 | 324 | 322 | 322 | 4,000 |
2012/07/17 | 318 | 324 | 318 | 324 | 9,000 |
2012/07/13 | 323 | 323 | 323 | 323 | 1,000 |
2012/07/12 | 325 | 325 | 321 | 321 | 9,000 |
2012/07/10 | 328 | 328 | 325 | 325 | 5,000 |
2012/07/09 | 327 | 327 | 327 | 327 | 1,000 |
2012/07/06 | 327 | 330 | 327 | 329 | 4,000 |
2012/07/05 | 323 | 323 | 322 | 322 | 2,000 |
2012/07/04 | 325 | 325 | 325 | 325 | 2,000 |
2012/07/02 | 323 | 323 | 323 | 323 | 2,000 |
2012/06/28 | 323 | 323 | 323 | 323 | 4,000 |
2012/06/27 | 320 | 320 | 320 | 320 | 2,000 |
2012/06/26 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/25 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/22 | 317 | 318 | 317 | 318 | 2,000 |
2012/06/21 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/20 | 323 | 323 | 323 | 323 | 1,000 |
2012/06/19 | 315 | 321 | 315 | 321 | 7,000 |
2012/06/13 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/11 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/06 | 317 | 317 | 315 | 315 | 3,000 |
2012/06/05 | 319 | 319 | 319 | 319 | 1,000 |
2012/06/04 | 314 | 314 | 314 | 314 | 3,000 |
2012/05/31 | 315 | 315 | 315 | 315 | 8,000 |
2012/05/28 | 320 | 320 | 320 | 320 | 4,000 |
2012/05/25 | 317 | 317 | 317 | 317 | 1,000 |
2012/05/24 | 315 | 315 | 315 | 315 | 10,000 |
2012/05/23 | 317 | 317 | 315 | 315 | 4,000 |
2012/05/22 | 318 | 318 | 318 | 318 | 2,000 |
2012/05/21 | 315 | 315 | 315 | 315 | 3,000 |
2012/05/18 | 315 | 318 | 315 | 315 | 10,000 |
2012/05/17 | 316 | 319 | 316 | 319 | 5,000 |
2012/05/16 | 319 | 319 | 316 | 316 | 7,000 |
2012/05/15 | 316 | 319 | 315 | 319 | 5,000 |
2012/05/14 | 316 | 316 | 314 | 314 | 10,000 |
2012/05/11 | 322 | 322 | 317 | 320 | 17,000 |
2012/05/10 | 322 | 322 | 322 | 322 | 1,000 |
2012/05/09 | 324 | 324 | 323 | 323 | 8,000 |
2012/05/07 | 325 | 329 | 325 | 325 | 5,000 |
2012/05/02 | 326 | 326 | 326 | 326 | 1,000 |
2012/05/01 | 336 | 336 | 328 | 329 | 30,000 |
2012/04/27 | 329 | 331 | 328 | 328 | 12,000 |
2012/04/26 | 333 | 335 | 332 | 335 | 3,000 |
2012/04/25 | 330 | 331 | 330 | 331 | 3,000 |
2012/04/23 | 326 | 326 | 326 | 326 | 1,000 |
2012/04/20 | 329 | 329 | 326 | 326 | 5,000 |
2012/04/19 | 329 | 329 | 326 | 326 | 7,000 |
2012/04/18 | 327 | 327 | 327 | 327 | 2,000 |
2012/04/17 | 328 | 328 | 328 | 328 | 2,000 |
2012/04/16 | 330 | 330 | 325 | 325 | 27,000 |
2012/04/12 | 329 | 329 | 328 | 328 | 2,000 |
2012/04/11 | 328 | 328 | 328 | 328 | 3,000 |
2012/04/10 | 331 | 331 | 331 | 331 | 6,000 |
2012/04/09 | 331 | 331 | 331 | 331 | 1,000 |
2012/04/06 | 329 | 331 | 327 | 331 | 5,000 |
2012/04/05 | 329 | 329 | 329 | 329 | 1,000 |
2012/04/04 | 331 | 336 | 330 | 336 | 6,000 |
2012/04/03 | 333 | 334 | 333 | 334 | 8,000 |
2012/04/02 | 333 | 333 | 331 | 331 | 10,000 |
2012/03/30 | 334 | 334 | 333 | 333 | 2,000 |
2012/03/29 | 331 | 335 | 331 | 335 | 3,000 |
2012/03/28 | 340 | 340 | 332 | 332 | 17,000 |
2012/03/27 | 328 | 337 | 328 | 337 | 12,000 |
2012/03/26 | 330 | 332 | 330 | 332 | 2,000 |
2012/03/23 | 328 | 333 | 328 | 331 | 9,000 |
2012/03/22 | 332 | 332 | 330 | 330 | 17,000 |
2012/03/21 | 331 | 332 | 330 | 332 | 16,000 |
2012/03/19 | 329 | 330 | 328 | 330 | 20,000 |
2012/03/16 | 332 | 332 | 327 | 328 | 7,000 |
2012/03/15 | 326 | 332 | 326 | 332 | 3,000 |
2012/03/13 | 326 | 326 | 326 | 326 | 1,000 |
2012/03/12 | 325 | 326 | 325 | 326 | 8,000 |
2012/03/09 | 325 | 325 | 324 | 324 | 4,000 |
2012/03/08 | 322 | 325 | 322 | 325 | 3,000 |
2012/03/07 | 321 | 324 | 321 | 324 | 2,000 |
2012/03/06 | 318 | 323 | 318 | 323 | 7,000 |
2012/03/05 | 325 | 325 | 325 | 325 | 1,000 |
2012/03/02 | 324 | 324 | 319 | 321 | 10,000 |
2012/03/01 | 324 | 324 | 324 | 324 | 1,000 |
2012/02/29 | 320 | 325 | 320 | 323 | 11,000 |
2012/02/28 | 319 | 323 | 319 | 323 | 39,000 |
2012/02/27 | 320 | 320 | 319 | 320 | 14,000 |
2012/02/24 | 320 | 324 | 320 | 324 | 9,000 |
2012/02/23 | 316 | 316 | 315 | 315 | 4,000 |
2012/02/22 | 314 | 316 | 314 | 315 | 4,000 |
2012/02/21 | 319 | 321 | 312 | 314 | 118,000 |
2012/02/20 | 317 | 320 | 316 | 320 | 20,000 |
2012/02/17 | 316 | 319 | 316 | 316 | 10,000 |
2012/02/16 | 316 | 320 | 315 | 315 | 10,000 |
2012/02/15 | 320 | 323 | 315 | 316 | 29,000 |
2012/02/14 | 320 | 320 | 320 | 320 | 2,000 |
2012/02/13 | 316 | 320 | 316 | 320 | 4,000 |
2012/02/10 | 317 | 317 | 316 | 316 | 7,000 |
2012/02/09 | 319 | 319 | 317 | 317 | 10,000 |
2012/02/08 | 320 | 323 | 320 | 320 | 3,000 |
2012/02/07 | 320 | 323 | 320 | 320 | 6,000 |
2012/02/06 | 321 | 321 | 318 | 320 | 6,000 |
2012/02/02 | 320 | 324 | 320 | 324 | 8,000 |
2012/02/01 | 320 | 320 | 320 | 320 | 2,000 |
2012/01/31 | 321 | 321 | 320 | 320 | 4,000 |
2012/01/30 | 327 | 328 | 322 | 322 | 19,000 |
2012/01/27 | 326 | 326 | 326 | 326 | 1,000 |
2012/01/26 | 326 | 327 | 325 | 326 | 14,000 |
2012/01/24 | 329 | 329 | 329 | 329 | 6,000 |
2012/01/23 | 331 | 331 | 331 | 331 | 4,000 |
2012/01/20 | 330 | 331 | 330 | 331 | 5,000 |
2012/01/18 | 333 | 333 | 325 | 325 | 13,000 |
2012/01/16 | 330 | 330 | 330 | 330 | 2,000 |
2012/01/13 | 315 | 317 | 315 | 317 | 11,000 |
2012/01/10 | 317 | 318 | 317 | 318 | 3,000 |
2012/01/06 | 318 | 318 | 318 | 318 | 5,000 |
2012/01/05 | 315 | 319 | 315 | 319 | 3,000 |
2012/01/04 | 315 | 315 | 314 | 314 | 2,000 |