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 |
---|---|---|---|---|---|
2013/12/30 | 401 | 401 | 399 | 400 | 10,000 |
2013/12/27 | 395 | 395 | 392 | 392 | 7,000 |
2013/12/26 | 385 | 393 | 380 | 391 | 39,000 |
2013/12/25 | 393 | 396 | 392 | 393 | 39,000 |
2013/12/24 | 396 | 399 | 394 | 394 | 23,000 |
2013/12/20 | 396 | 398 | 395 | 395 | 7,000 |
2013/12/19 | 404 | 404 | 392 | 394 | 27,000 |
2013/12/18 | 396 | 404 | 396 | 404 | 5,000 |
2013/12/17 | 396 | 402 | 396 | 402 | 11,000 |
2013/12/16 | 398 | 403 | 398 | 403 | 3,000 |
2013/12/13 | 404 | 404 | 394 | 400 | 10,000 |
2013/12/12 | 395 | 406 | 395 | 406 | 8,000 |
2013/12/11 | 407 | 407 | 403 | 403 | 3,000 |
2013/12/10 | 404 | 415 | 393 | 415 | 41,000 |
2013/12/09 | 404 | 404 | 404 | 404 | 1,000 |
2013/12/06 | 400 | 404 | 396 | 404 | 9,000 |
2013/12/05 | 400 | 400 | 398 | 400 | 3,000 |
2013/12/04 | 401 | 401 | 397 | 400 | 3,000 |
2013/12/03 | 402 | 402 | 401 | 401 | 2,000 |
2013/12/02 | 401 | 401 | 400 | 400 | 4,000 |
2013/11/29 | 403 | 404 | 398 | 401 | 5,000 |
2013/11/28 | 396 | 403 | 396 | 403 | 4,000 |
2013/11/27 | 400 | 401 | 399 | 399 | 8,000 |
2013/11/26 | 400 | 400 | 400 | 400 | 2,000 |
2013/11/25 | 400 | 400 | 400 | 400 | 1,000 |
2013/11/22 | 400 | 400 | 392 | 400 | 6,000 |
2013/11/21 | 403 | 403 | 400 | 400 | 4,000 |
2013/11/20 | 406 | 406 | 406 | 406 | 1,000 |
2013/11/19 | 403 | 406 | 403 | 406 | 12,000 |
2013/11/18 | 398 | 399 | 396 | 396 | 14,000 |
2013/11/15 | 397 | 398 | 396 | 396 | 24,000 |
2013/11/14 | 394 | 396 | 394 | 396 | 4,000 |
2013/11/13 | 393 | 393 | 393 | 393 | 1,000 |
2013/11/12 | 390 | 392 | 388 | 392 | 6,000 |
2013/11/11 | 395 | 395 | 390 | 390 | 16,000 |
2013/11/08 | 408 | 408 | 391 | 392 | 34,000 |
2013/11/07 | 384 | 384 | 384 | 384 | 1,000 |
2013/11/06 | 383 | 383 | 383 | 383 | 2,000 |
2013/11/05 | 387 | 387 | 387 | 387 | 1,000 |
2013/11/01 | 380 | 386 | 380 | 385 | 18,000 |
2013/10/31 | 383 | 383 | 383 | 383 | 4,000 |
2013/10/30 | 388 | 388 | 388 | 388 | 2,000 |
2013/10/29 | 380 | 383 | 380 | 383 | 8,000 |
2013/10/28 | 382 | 383 | 382 | 383 | 8,000 |
2013/10/25 | 388 | 390 | 375 | 375 | 16,000 |
2013/10/24 | 380 | 384 | 380 | 384 | 5,000 |
2013/10/23 | 385 | 385 | 381 | 381 | 7,000 |
2013/10/22 | 385 | 385 | 381 | 381 | 5,000 |
2013/10/21 | 386 | 386 | 386 | 386 | 1,000 |
2013/10/17 | 387 | 387 | 386 | 386 | 5,000 |
2013/10/16 | 388 | 390 | 388 | 390 | 3,000 |
2013/10/11 | 389 | 389 | 389 | 389 | 2,000 |
2013/10/08 | 382 | 389 | 382 | 389 | 7,000 |
2013/10/07 | 387 | 390 | 382 | 390 | 6,000 |
2013/10/04 | 389 | 395 | 385 | 395 | 7,000 |
2013/10/03 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/02 | 400 | 400 | 391 | 391 | 9,000 |
2013/10/01 | 400 | 400 | 400 | 400 | 1,000 |
2013/09/30 | 406 | 406 | 400 | 400 | 4,000 |
2013/09/27 | 409 | 409 | 401 | 401 | 4,000 |
2013/09/26 | 409 | 409 | 401 | 401 | 2,000 |
2013/09/25 | 404 | 419 | 401 | 401 | 7,000 |
2013/09/24 | 419 | 419 | 409 | 409 | 7,000 |
2013/09/20 | 409 | 418 | 409 | 418 | 8,000 |
2013/09/19 | 407 | 408 | 407 | 407 | 5,000 |
2013/09/18 | 430 | 431 | 403 | 406 | 29,000 |
2013/09/17 | 411 | 438 | 403 | 437 | 99,000 |
2013/09/13 | 379 | 379 | 379 | 379 | 7,000 |
2013/09/12 | 379 | 379 | 379 | 379 | 1,000 |
2013/09/11 | 370 | 380 | 370 | 376 | 17,000 |
2013/09/10 | 361 | 369 | 361 | 369 | 7,000 |
2013/09/09 | 364 | 368 | 361 | 361 | 15,000 |
2013/09/06 | 356 | 356 | 356 | 356 | 2,000 |
2013/09/05 | 353 | 355 | 353 | 355 | 5,000 |
2013/09/04 | 353 | 353 | 353 | 353 | 1,000 |
2013/09/03 | 353 | 353 | 353 | 353 | 1,000 |
2013/08/30 | 352 | 352 | 352 | 352 | 2,000 |
2013/08/29 | 353 | 358 | 353 | 358 | 6,000 |
2013/08/28 | 354 | 354 | 354 | 354 | 5,000 |
2013/08/27 | 354 | 354 | 354 | 354 | 3,000 |
2013/08/26 | 351 | 351 | 351 | 351 | 1,000 |
2013/08/23 | 354 | 354 | 348 | 348 | 5,000 |
2013/08/22 | 347 | 348 | 347 | 348 | 4,000 |
2013/08/21 | 350 | 350 | 350 | 350 | 5,000 |
2013/08/20 | 355 | 355 | 355 | 355 | 2,000 |
2013/08/16 | 350 | 350 | 350 | 350 | 1,000 |
2013/08/15 | 356 | 356 | 356 | 356 | 2,000 |
2013/08/14 | 354 | 355 | 354 | 355 | 2,000 |
2013/08/13 | 347 | 347 | 347 | 347 | 1,000 |
2013/08/12 | 346 | 346 | 345 | 345 | 2,000 |
2013/08/09 | 354 | 354 | 344 | 344 | 10,000 |
2013/08/08 | 353 | 362 | 349 | 362 | 10,000 |
2013/08/07 | 350 | 354 | 350 | 350 | 5,000 |
2013/08/06 | 353 | 353 | 353 | 353 | 1,000 |
2013/08/05 | 351 | 351 | 350 | 350 | 12,000 |
2013/08/02 | 350 | 350 | 350 | 350 | 2,000 |
2013/08/01 | 346 | 346 | 346 | 346 | 2,000 |
2013/07/31 | 349 | 349 | 347 | 347 | 4,000 |
2013/07/30 | 350 | 357 | 350 | 351 | 24,000 |
2013/07/29 | 354 | 354 | 350 | 350 | 4,000 |
2013/07/26 | 355 | 355 | 355 | 355 | 20,000 |
2013/07/25 | 358 | 358 | 355 | 355 | 4,000 |
2013/07/24 | 357 | 357 | 356 | 357 | 6,000 |
2013/07/23 | 356 | 358 | 356 | 358 | 16,000 |
2013/07/22 | 363 | 364 | 363 | 364 | 4,000 |
2013/07/19 | 364 | 364 | 356 | 356 | 5,000 |
2013/07/18 | 365 | 365 | 364 | 364 | 12,000 |
2013/07/17 | 358 | 365 | 358 | 365 | 2,000 |
2013/07/16 | 363 | 364 | 363 | 364 | 2,000 |
2013/07/12 | 359 | 359 | 354 | 355 | 12,000 |
2013/07/11 | 352 | 355 | 352 | 355 | 5,000 |
2013/07/09 | 351 | 351 | 351 | 351 | 5,000 |
2013/07/08 | 354 | 354 | 352 | 352 | 2,000 |
2013/07/04 | 351 | 351 | 351 | 351 | 1,000 |
2013/07/03 | 350 | 350 | 350 | 350 | 1,000 |
2013/07/02 | 348 | 350 | 348 | 350 | 2,000 |
2013/07/01 | 349 | 352 | 345 | 349 | 20,000 |
2013/06/28 | 351 | 351 | 351 | 351 | 3,000 |
2013/06/27 | 346 | 346 | 346 | 346 | 1,000 |
2013/06/26 | 350 | 350 | 349 | 349 | 7,000 |
2013/06/25 | 350 | 350 | 349 | 349 | 5,000 |
2013/06/24 | 351 | 351 | 351 | 351 | 3,000 |
2013/06/21 | 355 | 355 | 355 | 355 | 4,000 |
2013/06/20 | 360 | 360 | 360 | 360 | 1,000 |
2013/06/19 | 352 | 355 | 352 | 355 | 2,000 |
2013/06/18 | 351 | 356 | 346 | 356 | 13,000 |
2013/06/17 | 345 | 346 | 345 | 346 | 2,000 |
2013/06/14 | 347 | 347 | 346 | 346 | 5,000 |
2013/06/13 | 346 | 346 | 346 | 346 | 1,000 |
2013/06/12 | 346 | 346 | 346 | 346 | 3,000 |
2013/06/11 | 349 | 362 | 349 | 362 | 2,000 |
2013/06/10 | 350 | 355 | 350 | 351 | 5,000 |
2013/06/07 | 356 | 361 | 345 | 346 | 41,000 |
2013/06/06 | 360 | 365 | 360 | 361 | 7,000 |
2013/06/05 | 372 | 375 | 366 | 366 | 11,000 |
2013/06/04 | 364 | 364 | 364 | 364 | 1,000 |
2013/06/03 | 363 | 363 | 363 | 363 | 5,000 |
2013/05/31 | 367 | 367 | 365 | 365 | 5,000 |
2013/05/30 | 366 | 369 | 366 | 369 | 2,000 |
2013/05/29 | 363 | 375 | 363 | 372 | 10,000 |
2013/05/28 | 362 | 363 | 362 | 363 | 4,000 |
2013/05/27 | 365 | 372 | 365 | 368 | 6,000 |
2013/05/24 | 385 | 385 | 371 | 373 | 6,000 |
2013/05/23 | 390 | 393 | 380 | 386 | 22,000 |
2013/05/22 | 407 | 410 | 393 | 393 | 9,000 |
2013/05/21 | 398 | 407 | 398 | 407 | 23,000 |
2013/05/20 | 411 | 411 | 390 | 398 | 20,000 |
2013/05/17 | 390 | 392 | 387 | 387 | 3,000 |
2013/05/16 | 390 | 390 | 382 | 385 | 11,000 |
2013/05/15 | 384 | 407 | 382 | 385 | 25,000 |
2013/05/14 | 395 | 400 | 395 | 400 | 2,000 |
2013/05/13 | 394 | 400 | 394 | 398 | 12,000 |
2013/05/10 | 387 | 394 | 379 | 394 | 22,000 |
2013/05/09 | 384 | 384 | 384 | 384 | 3,000 |
2013/05/08 | 384 | 390 | 384 | 384 | 8,000 |
2013/05/07 | 375 | 385 | 375 | 385 | 11,000 |
2013/05/02 | 384 | 384 | 375 | 375 | 5,000 |
2013/05/01 | 370 | 370 | 370 | 370 | 2,000 |
2013/04/30 | 384 | 384 | 384 | 384 | 27,000 |
2013/04/26 | 363 | 369 | 360 | 365 | 15,000 |
2013/04/25 | 362 | 362 | 362 | 362 | 2,000 |
2013/04/24 | 365 | 370 | 360 | 370 | 20,000 |
2013/04/23 | 363 | 364 | 360 | 364 | 19,000 |
2013/04/22 | 353 | 364 | 353 | 364 | 18,000 |
2013/04/19 | 351 | 351 | 351 | 351 | 2,000 |
2013/04/18 | 353 | 353 | 350 | 350 | 13,000 |
2013/04/17 | 350 | 352 | 350 | 352 | 16,000 |
2013/04/16 | 350 | 351 | 347 | 351 | 5,000 |
2013/04/15 | 350 | 354 | 350 | 354 | 8,000 |
2013/04/12 | 348 | 350 | 347 | 350 | 5,000 |
2013/04/11 | 350 | 350 | 349 | 349 | 9,000 |
2013/04/10 | 352 | 352 | 350 | 350 | 3,000 |
2013/04/09 | 347 | 350 | 347 | 348 | 9,000 |
2013/04/08 | 345 | 350 | 345 | 350 | 8,000 |
2013/04/05 | 345 | 349 | 341 | 341 | 8,000 |
2013/04/04 | 343 | 346 | 343 | 346 | 2,000 |
2013/04/03 | 341 | 345 | 341 | 343 | 10,000 |
2013/04/02 | 347 | 347 | 343 | 343 | 13,000 |
2013/04/01 | 341 | 341 | 340 | 340 | 8,000 |
2013/03/29 | 345 | 345 | 345 | 345 | 9,000 |
2013/03/28 | 351 | 351 | 348 | 348 | 7,000 |
2013/03/27 | 347 | 347 | 345 | 345 | 2,000 |
2013/03/26 | 347 | 352 | 347 | 347 | 12,000 |
2013/03/25 | 352 | 352 | 352 | 352 | 3,000 |
2013/03/22 | 350 | 350 | 347 | 350 | 12,000 |
2013/03/21 | 352 | 352 | 352 | 352 | 8,000 |
2013/03/19 | 346 | 350 | 346 | 350 | 13,000 |
2013/03/18 | 343 | 345 | 343 | 345 | 19,000 |
2013/03/15 | 345 | 345 | 342 | 345 | 10,000 |
2013/03/14 | 346 | 346 | 345 | 345 | 2,000 |
2013/03/13 | 335 | 348 | 335 | 346 | 17,000 |
2013/03/12 | 348 | 348 | 348 | 348 | 7,000 |
2013/03/11 | 351 | 351 | 348 | 348 | 5,000 |
2013/03/08 | 348 | 350 | 348 | 348 | 5,000 |
2013/03/07 | 347 | 352 | 347 | 352 | 5,000 |
2013/03/06 | 348 | 348 | 348 | 348 | 2,000 |
2013/03/05 | 347 | 352 | 346 | 346 | 8,000 |
2013/03/04 | 345 | 353 | 345 | 353 | 12,000 |
2013/03/01 | 340 | 345 | 340 | 341 | 12,000 |
2013/02/28 | 337 | 340 | 337 | 340 | 8,000 |
2013/02/27 | 330 | 337 | 330 | 336 | 20,000 |
2013/02/26 | 327 | 335 | 327 | 335 | 15,000 |
2013/02/25 | 333 | 334 | 327 | 327 | 21,000 |
2013/02/22 | 330 | 334 | 328 | 334 | 10,000 |
2013/02/21 | 326 | 335 | 325 | 335 | 36,000 |
2013/02/20 | 328 | 330 | 328 | 329 | 6,000 |
2013/02/19 | 331 | 332 | 329 | 329 | 6,000 |
2013/02/18 | 323 | 332 | 322 | 332 | 6,000 |
2013/02/15 | 322 | 325 | 321 | 322 | 8,000 |
2013/02/14 | 324 | 324 | 322 | 322 | 5,000 |
2013/02/13 | 328 | 328 | 323 | 324 | 13,000 |
2013/02/12 | 346 | 346 | 320 | 328 | 60,000 |
2013/02/08 | 353 | 353 | 350 | 350 | 36,000 |
2013/02/07 | 353 | 353 | 351 | 352 | 6,000 |
2013/02/06 | 345 | 352 | 345 | 351 | 25,000 |
2013/02/05 | 350 | 351 | 350 | 351 | 6,000 |
2013/02/04 | 344 | 353 | 344 | 350 | 13,000 |
2013/02/01 | 352 | 353 | 344 | 350 | 19,000 |
2013/01/31 | 353 | 353 | 353 | 353 | 2,000 |
2013/01/30 | 353 | 353 | 347 | 347 | 9,000 |
2013/01/29 | 348 | 350 | 348 | 350 | 11,000 |
2013/01/28 | 348 | 351 | 348 | 350 | 12,000 |
2013/01/25 | 346 | 352 | 340 | 351 | 17,000 |
2013/01/24 | 354 | 354 | 348 | 348 | 9,000 |
2013/01/23 | 349 | 349 | 349 | 349 | 3,000 |
2013/01/22 | 357 | 357 | 351 | 351 | 6,000 |
2013/01/21 | 353 | 353 | 351 | 351 | 8,000 |
2013/01/18 | 356 | 359 | 352 | 359 | 10,000 |
2013/01/17 | 352 | 352 | 352 | 352 | 1,000 |
2013/01/16 | 358 | 358 | 347 | 353 | 17,000 |
2013/01/15 | 366 | 366 | 358 | 358 | 7,000 |
2013/01/11 | 353 | 357 | 351 | 355 | 20,000 |
2013/01/10 | 345 | 353 | 345 | 353 | 25,000 |
2013/01/09 | 341 | 345 | 341 | 345 | 11,000 |
2013/01/08 | 346 | 346 | 343 | 343 | 6,000 |
2013/01/07 | 349 | 349 | 345 | 346 | 62,000 |
2013/01/04 | 350 | 355 | 348 | 348 | 49,000 |