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 |
---|---|---|---|---|---|
2014/12/30 | 397 | 401 | 397 | 398 | 3,000 |
2014/12/29 | 401 | 403 | 401 | 401 | 4,000 |
2014/12/26 | 400 | 401 | 396 | 401 | 5,000 |
2014/12/25 | 403 | 403 | 400 | 401 | 15,000 |
2014/12/24 | 404 | 407 | 404 | 406 | 11,000 |
2014/12/22 | 400 | 410 | 400 | 404 | 8,000 |
2014/12/19 | 398 | 410 | 398 | 406 | 31,000 |
2014/12/18 | 403 | 403 | 399 | 399 | 3,000 |
2014/12/17 | 395 | 398 | 390 | 392 | 12,000 |
2014/12/16 | 392 | 392 | 392 | 392 | 7,000 |
2014/12/15 | 401 | 401 | 392 | 392 | 4,000 |
2014/12/12 | 405 | 405 | 402 | 402 | 6,000 |
2014/12/11 | 401 | 402 | 401 | 402 | 5,000 |
2014/12/10 | 400 | 401 | 396 | 400 | 23,000 |
2014/12/09 | 411 | 411 | 408 | 408 | 7,000 |
2014/12/08 | 406 | 419 | 406 | 419 | 22,000 |
2014/12/05 | 410 | 410 | 406 | 406 | 26,000 |
2014/12/04 | 409 | 410 | 402 | 410 | 18,000 |
2014/12/03 | 410 | 410 | 405 | 405 | 8,000 |
2014/12/02 | 407 | 411 | 407 | 410 | 22,000 |
2014/12/01 | 409 | 410 | 401 | 409 | 9,000 |
2014/11/28 | 405 | 405 | 400 | 403 | 14,000 |
2014/11/27 | 400 | 417 | 395 | 405 | 81,000 |
2014/11/26 | 384 | 390 | 384 | 390 | 10,000 |
2014/11/25 | 384 | 384 | 384 | 384 | 1,000 |
2014/11/21 | 384 | 384 | 384 | 384 | 1,000 |
2014/11/20 | 384 | 384 | 384 | 384 | 6,000 |
2014/11/19 | 384 | 385 | 384 | 384 | 3,000 |
2014/11/18 | 388 | 388 | 384 | 384 | 3,000 |
2014/11/17 | 388 | 388 | 388 | 388 | 1,000 |
2014/11/14 | 389 | 389 | 380 | 380 | 13,000 |
2014/11/13 | 390 | 390 | 390 | 390 | 3,000 |
2014/11/12 | 391 | 391 | 390 | 390 | 5,000 |
2014/11/11 | 392 | 392 | 391 | 391 | 4,000 |
2014/11/10 | 392 | 392 | 392 | 392 | 2,000 |
2014/11/07 | 390 | 396 | 389 | 389 | 12,000 |
2014/11/06 | 390 | 390 | 390 | 390 | 1,000 |
2014/11/05 | 390 | 390 | 390 | 390 | 31,000 |
2014/11/04 | 403 | 403 | 394 | 394 | 3,000 |
2014/10/31 | 390 | 395 | 390 | 390 | 11,000 |
2014/10/30 | 390 | 398 | 390 | 398 | 14,000 |
2014/10/29 | 390 | 390 | 390 | 390 | 1,000 |
2014/10/28 | 390 | 390 | 390 | 390 | 5,000 |
2014/10/27 | 390 | 390 | 390 | 390 | 1,000 |
2014/10/24 | 383 | 383 | 383 | 383 | 1,000 |
2014/10/21 | 381 | 382 | 381 | 381 | 3,000 |
2014/10/20 | 385 | 385 | 377 | 385 | 5,000 |
2014/10/16 | 385 | 385 | 385 | 385 | 6,000 |
2014/10/14 | 380 | 380 | 380 | 380 | 2,000 |
2014/10/10 | 375 | 375 | 375 | 375 | 1,000 |
2014/10/09 | 381 | 381 | 380 | 380 | 4,000 |
2014/10/08 | 386 | 386 | 382 | 382 | 2,000 |
2014/10/07 | 390 | 390 | 387 | 387 | 4,000 |
2014/10/06 | 387 | 390 | 387 | 390 | 3,000 |
2014/10/03 | 380 | 387 | 380 | 387 | 2,000 |
2014/10/02 | 386 | 389 | 383 | 383 | 19,000 |
2014/10/01 | 388 | 388 | 387 | 387 | 7,000 |
2014/09/30 | 386 | 387 | 386 | 387 | 6,000 |
2014/09/29 | 396 | 396 | 388 | 392 | 8,000 |
2014/09/26 | 390 | 390 | 389 | 390 | 8,000 |
2014/09/25 | 388 | 388 | 387 | 388 | 6,000 |
2014/09/24 | 391 | 391 | 388 | 388 | 5,000 |
2014/09/22 | 397 | 397 | 391 | 391 | 13,000 |
2014/09/19 | 395 | 395 | 391 | 391 | 5,000 |
2014/09/18 | 398 | 398 | 391 | 391 | 9,000 |
2014/09/16 | 392 | 394 | 392 | 393 | 4,000 |
2014/09/12 | 405 | 405 | 388 | 391 | 21,000 |
2014/09/11 | 414 | 414 | 412 | 412 | 3,000 |
2014/09/10 | 412 | 415 | 410 | 413 | 10,000 |
2014/09/09 | 411 | 415 | 410 | 414 | 13,000 |
2014/09/08 | 404 | 405 | 404 | 404 | 5,000 |
2014/09/05 | 400 | 400 | 398 | 398 | 2,000 |
2014/09/04 | 393 | 399 | 391 | 399 | 23,000 |
2014/09/03 | 394 | 395 | 388 | 389 | 22,000 |
2014/09/02 | 393 | 394 | 390 | 390 | 11,000 |
2014/09/01 | 393 | 396 | 393 | 396 | 15,000 |
2014/08/29 | 392 | 392 | 386 | 390 | 7,000 |
2014/08/28 | 388 | 389 | 388 | 388 | 11,000 |
2014/08/27 | 384 | 390 | 380 | 390 | 40,000 |
2014/08/26 | 378 | 380 | 378 | 380 | 3,000 |
2014/08/25 | 380 | 380 | 378 | 378 | 6,000 |
2014/08/22 | 374 | 374 | 374 | 374 | 2,000 |
2014/08/21 | 385 | 385 | 365 | 374 | 18,000 |
2014/08/20 | 383 | 383 | 382 | 382 | 4,000 |
2014/08/19 | 382 | 383 | 380 | 380 | 16,000 |
2014/08/18 | 382 | 382 | 382 | 382 | 1,000 |
2014/08/15 | 378 | 378 | 378 | 378 | 1,000 |
2014/08/14 | 378 | 384 | 378 | 378 | 4,000 |
2014/08/13 | 380 | 380 | 380 | 380 | 2,000 |
2014/08/11 | 383 | 383 | 380 | 380 | 10,000 |
2014/08/08 | 377 | 384 | 376 | 383 | 20,000 |
2014/08/07 | 379 | 379 | 366 | 377 | 15,000 |
2014/08/06 | 371 | 376 | 371 | 376 | 2,000 |
2014/08/05 | 371 | 371 | 371 | 371 | 2,000 |
2014/08/04 | 376 | 376 | 361 | 369 | 11,000 |
2014/08/01 | 375 | 375 | 374 | 375 | 4,000 |
2014/07/31 | 379 | 379 | 376 | 376 | 4,000 |
2014/07/29 | 381 | 381 | 374 | 374 | 6,000 |
2014/07/28 | 375 | 381 | 375 | 381 | 23,000 |
2014/07/25 | 370 | 370 | 370 | 370 | 4,000 |
2014/07/24 | 368 | 368 | 368 | 368 | 1,000 |
2014/07/23 | 374 | 374 | 371 | 371 | 5,000 |
2014/07/22 | 363 | 370 | 363 | 367 | 5,000 |
2014/07/18 | 365 | 365 | 365 | 365 | 4,000 |
2014/07/17 | 360 | 367 | 360 | 365 | 7,000 |
2014/07/16 | 358 | 359 | 358 | 359 | 3,000 |
2014/07/11 | 364 | 364 | 358 | 358 | 7,000 |
2014/07/09 | 367 | 367 | 367 | 367 | 1,000 |
2014/07/08 | 364 | 364 | 364 | 364 | 1,000 |
2014/07/07 | 364 | 364 | 364 | 364 | 2,000 |
2014/07/03 | 368 | 368 | 364 | 364 | 2,000 |
2014/07/02 | 364 | 364 | 364 | 364 | 4,000 |
2014/07/01 | 365 | 365 | 365 | 365 | 7,000 |
2014/06/30 | 364 | 364 | 364 | 364 | 3,000 |
2014/06/27 | 363 | 363 | 363 | 363 | 3,000 |
2014/06/26 | 363 | 363 | 363 | 363 | 2,000 |
2014/06/25 | 361 | 361 | 361 | 361 | 1,000 |
2014/06/24 | 363 | 363 | 363 | 363 | 5,000 |
2014/06/23 | 369 | 370 | 369 | 370 | 7,000 |
2014/06/19 | 362 | 370 | 362 | 370 | 3,000 |
2014/06/18 | 364 | 364 | 362 | 364 | 3,000 |
2014/06/16 | 364 | 364 | 364 | 364 | 1,000 |
2014/06/13 | 360 | 365 | 360 | 365 | 3,000 |
2014/06/11 | 357 | 357 | 357 | 357 | 51,000 |
2014/06/05 | 360 | 360 | 352 | 352 | 6,000 |
2014/06/04 | 361 | 361 | 360 | 360 | 2,000 |
2014/06/03 | 361 | 361 | 361 | 361 | 1,000 |
2014/06/02 | 359 | 360 | 359 | 359 | 4,000 |
2014/05/30 | 361 | 361 | 360 | 360 | 7,000 |
2014/05/29 | 358 | 358 | 358 | 358 | 1,000 |
2014/05/28 | 358 | 358 | 356 | 357 | 14,000 |
2014/05/27 | 359 | 364 | 356 | 364 | 5,000 |
2014/05/26 | 362 | 362 | 361 | 361 | 2,000 |
2014/05/22 | 357 | 362 | 357 | 362 | 2,000 |
2014/05/21 | 356 | 365 | 356 | 365 | 3,000 |
2014/05/20 | 361 | 361 | 361 | 361 | 1,000 |
2014/05/15 | 361 | 361 | 361 | 361 | 1,000 |
2014/05/14 | 367 | 367 | 366 | 366 | 2,000 |
2014/05/13 | 361 | 368 | 360 | 360 | 6,000 |
2014/05/12 | 359 | 366 | 358 | 366 | 7,000 |
2014/05/09 | 360 | 366 | 360 | 366 | 4,000 |
2014/05/08 | 366 | 367 | 361 | 361 | 6,000 |
2014/05/07 | 362 | 362 | 361 | 361 | 2,000 |
2014/05/01 | 369 | 369 | 369 | 369 | 1,000 |
2014/04/30 | 367 | 369 | 364 | 364 | 6,000 |
2014/04/28 | 375 | 375 | 360 | 360 | 23,000 |
2014/04/25 | 363 | 370 | 363 | 370 | 9,000 |
2014/04/24 | 365 | 365 | 365 | 365 | 1,000 |
2014/04/23 | 363 | 366 | 363 | 365 | 8,000 |
2014/04/22 | 359 | 361 | 359 | 361 | 7,000 |
2014/04/21 | 361 | 361 | 361 | 361 | 2,000 |
2014/04/18 | 362 | 362 | 362 | 362 | 2,000 |
2014/04/17 | 365 | 365 | 365 | 365 | 1,000 |
2014/04/16 | 358 | 363 | 358 | 363 | 2,000 |
2014/04/15 | 351 | 357 | 351 | 357 | 2,000 |
2014/04/09 | 355 | 359 | 350 | 350 | 13,000 |
2014/04/08 | 354 | 354 | 353 | 353 | 4,000 |
2014/04/07 | 359 | 359 | 355 | 355 | 5,000 |
2014/04/04 | 364 | 364 | 359 | 359 | 4,000 |
2014/04/03 | 361 | 363 | 360 | 360 | 9,000 |
2014/04/02 | 366 | 366 | 358 | 360 | 4,000 |
2014/03/31 | 360 | 366 | 360 | 366 | 14,000 |
2014/03/28 | 358 | 361 | 356 | 361 | 8,000 |
2014/03/27 | 345 | 345 | 345 | 345 | 1,000 |
2014/03/26 | 357 | 357 | 346 | 346 | 7,000 |
2014/03/25 | 358 | 358 | 358 | 358 | 6,000 |
2014/03/24 | 344 | 344 | 344 | 344 | 1,000 |
2014/03/20 | 351 | 351 | 344 | 344 | 10,000 |
2014/03/19 | 351 | 353 | 350 | 350 | 3,000 |
2014/03/18 | 352 | 353 | 352 | 353 | 3,000 |
2014/03/17 | 353 | 355 | 346 | 346 | 9,000 |
2014/03/14 | 357 | 357 | 353 | 353 | 3,000 |
2014/03/13 | 359 | 359 | 358 | 358 | 5,000 |
2014/03/12 | 363 | 363 | 359 | 359 | 6,000 |
2014/03/10 | 364 | 364 | 364 | 364 | 1,000 |
2014/03/07 | 366 | 366 | 364 | 364 | 3,000 |
2014/03/06 | 365 | 365 | 365 | 365 | 1,000 |
2014/03/05 | 365 | 366 | 365 | 366 | 2,000 |
2014/03/04 | 366 | 366 | 364 | 364 | 5,000 |
2014/03/03 | 366 | 374 | 366 | 374 | 2,000 |
2014/02/28 | 373 | 373 | 373 | 373 | 3,000 |
2014/02/27 | 374 | 374 | 374 | 374 | 1,000 |
2014/02/26 | 376 | 376 | 374 | 374 | 3,000 |
2014/02/25 | 374 | 374 | 374 | 374 | 1,000 |
2014/02/24 | 373 | 373 | 373 | 373 | 1,000 |
2014/02/21 | 367 | 367 | 367 | 367 | 2,000 |
2014/02/20 | 364 | 364 | 364 | 364 | 3,000 |
2014/02/19 | 366 | 372 | 365 | 372 | 5,000 |
2014/02/18 | 367 | 367 | 366 | 366 | 2,000 |
2014/02/17 | 361 | 366 | 356 | 366 | 17,000 |
2014/02/14 | 395 | 395 | 356 | 362 | 70,000 |
2014/02/13 | 398 | 398 | 393 | 393 | 8,000 |
2014/02/10 | 406 | 408 | 394 | 408 | 25,000 |
2014/02/07 | 393 | 408 | 393 | 408 | 9,000 |
2014/02/05 | 390 | 396 | 390 | 393 | 9,000 |
2014/02/04 | 391 | 400 | 383 | 392 | 15,000 |
2014/02/03 | 402 | 402 | 394 | 396 | 3,000 |
2014/01/31 | 419 | 419 | 410 | 410 | 5,000 |
2014/01/30 | 417 | 417 | 411 | 414 | 3,000 |
2014/01/29 | 410 | 420 | 410 | 419 | 23,000 |
2014/01/28 | 407 | 414 | 401 | 414 | 11,000 |
2014/01/27 | 403 | 403 | 395 | 400 | 7,000 |
2014/01/24 | 414 | 415 | 414 | 415 | 3,000 |
2014/01/23 | 414 | 414 | 414 | 414 | 2,000 |
2014/01/22 | 423 | 423 | 420 | 420 | 15,000 |
2014/01/21 | 418 | 425 | 415 | 425 | 13,000 |
2014/01/20 | 411 | 420 | 411 | 420 | 6,000 |
2014/01/16 | 400 | 409 | 400 | 409 | 11,000 |
2014/01/15 | 400 | 404 | 396 | 396 | 11,000 |
2014/01/10 | 401 | 405 | 401 | 405 | 17,000 |
2014/01/09 | 410 | 410 | 405 | 405 | 7,000 |
2014/01/08 | 405 | 405 | 405 | 405 | 11,000 |
2014/01/06 | 403 | 405 | 403 | 405 | 5,000 |