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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,590 | 4,590 | 4,590 | 4,590 | 200 |
| 2018/12/27 | 4,395 | 4,490 | 4,395 | 4,490 | 2,000 |
| 2018/12/26 | 4,395 | 4,400 | 4,210 | 4,400 | 800 |
| 2018/12/25 | 3,670 | 4,400 | 3,670 | 4,400 | 300 |
| 2018/12/21 | 4,200 | 4,435 | 4,200 | 4,300 | 1,400 |
| 2018/12/20 | 4,170 | 4,250 | 4,170 | 4,250 | 800 |
| 2018/12/19 | 4,080 | 4,120 | 4,010 | 4,120 | 700 |
| 2018/12/18 | 4,250 | 4,250 | 4,200 | 4,200 | 200 |
| 2018/12/17 | 4,270 | 4,270 | 4,130 | 4,195 | 400 |
| 2018/12/14 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2018/12/13 | 4,135 | 4,250 | 4,135 | 4,200 | 900 |
| 2018/12/12 | 4,295 | 4,295 | 4,205 | 4,205 | 400 |
| 2018/12/11 | 4,225 | 4,365 | 4,225 | 4,365 | 700 |
| 2018/12/10 | 4,130 | 4,365 | 4,130 | 4,365 | 700 |
| 2018/12/07 | 4,130 | 4,205 | 4,130 | 4,200 | 1,200 |
| 2018/12/06 | 4,120 | 4,205 | 4,120 | 4,200 | 600 |
| 2018/12/05 | 4,095 | 4,190 | 4,095 | 4,190 | 600 |
| 2018/12/04 | 4,085 | 4,235 | 4,085 | 4,235 | 700 |
| 2018/12/03 | 4,100 | 4,200 | 4,100 | 4,200 | 200 |
| 2018/11/30 | 3,960 | 4,170 | 3,960 | 4,170 | 2,000 |
| 2018/11/29 | 3,925 | 4,100 | 3,925 | 4,100 | 3,900 |
| 2018/11/28 | 3,995 | 4,000 | 3,995 | 3,995 | 1,300 |
| 2018/11/27 | 3,990 | 3,995 | 3,990 | 3,995 | 300 |
| 2018/11/26 | 3,935 | 3,980 | 3,820 | 3,980 | 1,100 |
| 2018/11/21 | 3,705 | 3,775 | 3,705 | 3,775 | 200 |
| 2018/11/20 | 3,835 | 3,845 | 3,835 | 3,845 | 500 |
| 2018/11/15 | 3,790 | 3,830 | 3,790 | 3,830 | 300 |
| 2018/11/14 | 3,695 | 3,700 | 3,685 | 3,700 | 500 |
| 2018/11/13 | 3,640 | 3,640 | 3,640 | 3,640 | 200 |
| 2018/11/09 | 4,000 | 4,000 | 3,570 | 3,570 | 1,300 |
| 2018/11/08 | 3,995 | 4,000 | 3,995 | 4,000 | 200 |
| 2018/11/07 | 3,995 | 4,000 | 3,995 | 4,000 | 900 |
| 2018/11/06 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/11/02 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2018/11/01 | 3,910 | 3,910 | 3,660 | 3,660 | 200 |
| 2018/10/31 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2018/10/30 | 3,690 | 3,700 | 3,630 | 3,630 | 1,100 |
| 2018/10/29 | 3,685 | 3,690 | 3,685 | 3,690 | 1,100 |
| 2018/10/26 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2018/10/25 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2018/10/24 | 3,565 | 3,585 | 3,565 | 3,585 | 600 |
| 2018/10/19 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2018/10/18 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2018/10/17 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/10/15 | 3,800 | 3,800 | 3,660 | 3,660 | 300 |
| 2018/10/10 | 3,845 | 3,850 | 3,845 | 3,845 | 900 |
| 2018/10/05 | 3,845 | 3,850 | 3,845 | 3,850 | 200 |
| 2018/10/03 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 2018/10/02 | 3,805 | 3,820 | 3,805 | 3,820 | 400 |
| 2018/10/01 | 3,940 | 3,940 | 3,880 | 3,880 | 200 |
| 2018/09/28 | 4,110 | 4,150 | 4,030 | 4,150 | 2,500 |
| 2018/09/27 | 4,000 | 4,130 | 4,000 | 4,130 | 1,700 |
| 2018/09/26 | 3,650 | 3,990 | 3,650 | 3,990 | 1,400 |
| 2018/09/25 | 3,690 | 3,800 | 3,690 | 3,800 | 900 |
| 2018/09/21 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2018/09/20 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2018/09/19 | 3,595 | 3,595 | 3,525 | 3,575 | 700 |
| 2018/09/18 | 3,575 | 3,575 | 3,525 | 3,525 | 400 |
| 2018/09/14 | 3,585 | 3,655 | 3,505 | 3,550 | 4,300 |
| 2018/09/13 | 3,690 | 3,725 | 3,690 | 3,725 | 200 |
| 2018/09/12 | 3,690 | 3,690 | 3,690 | 3,690 | 400 |
| 2018/09/11 | 3,685 | 3,800 | 3,685 | 3,800 | 3,800 |
| 2018/09/10 | 3,640 | 3,800 | 3,640 | 3,800 | 1,600 |
| 2018/09/07 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2018/09/06 | 3,800 | 3,850 | 3,660 | 3,780 | 2,400 |
| 2018/09/05 | 3,745 | 3,800 | 3,745 | 3,800 | 4,300 |
| 2018/09/04 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/09/03 | 3,575 | 3,750 | 3,500 | 3,750 | 2,800 |
| 2018/08/31 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2018/08/30 | 3,680 | 3,700 | 3,680 | 3,700 | 900 |
| 2018/08/28 | 3,645 | 3,645 | 3,640 | 3,645 | 500 |
| 2018/08/27 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2018/08/24 | 3,500 | 3,645 | 3,500 | 3,645 | 1,400 |
| 2018/08/23 | 3,505 | 3,550 | 3,505 | 3,550 | 500 |
| 2018/08/21 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2018/08/20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2018/08/17 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2018/08/16 | 3,650 | 3,680 | 3,650 | 3,680 | 600 |
| 2018/08/15 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2018/08/13 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 2018/08/10 | 3,500 | 3,565 | 3,500 | 3,500 | 500 |
| 2018/08/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2018/08/07 | 3,340 | 3,505 | 3,340 | 3,500 | 3,500 |
| 2018/08/06 | 3,530 | 3,530 | 3,480 | 3,480 | 300 |
| 2018/08/03 | 3,525 | 3,525 | 3,500 | 3,525 | 400 |
| 2018/08/02 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2018/07/30 | 3,620 | 3,620 | 3,550 | 3,550 | 800 |
| 2018/07/27 | 3,545 | 3,550 | 3,545 | 3,550 | 500 |
| 2018/07/23 | 3,455 | 3,500 | 3,455 | 3,500 | 500 |
| 2018/07/19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2018/07/18 | 3,485 | 3,485 | 3,485 | 3,485 | 300 |
| 2018/07/17 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2018/07/12 | 3,565 | 3,565 | 3,425 | 3,485 | 5,300 |
| 2018/07/11 | 3,565 | 3,565 | 3,565 | 3,565 | 500 |
| 2018/07/09 | 3,705 | 3,705 | 3,705 | 3,705 | 200 |
| 2018/07/06 | 3,565 | 3,565 | 3,565 | 3,565 | 500 |
| 2018/07/02 | 3,660 | 3,670 | 3,660 | 3,670 | 700 |
| 2018/06/29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2018/06/28 | 3,750 | 3,805 | 3,700 | 3,805 | 1,400 |
| 2018/06/27 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2018/06/27 | 1 -> 0.20 分割 | ||||
| 2018/06/26 | 740 | 746 | 740 | 746 | 7,000 |
| 2018/06/25 | 745 | 745 | 740 | 740 | 2,000 |
| 2018/06/21 | 713 | 731 | 713 | 731 | 12,000 |
| 2018/06/20 | 708 | 720 | 708 | 720 | 3,000 |
| 2018/06/19 | 717 | 717 | 716 | 717 | 4,000 |
| 2018/06/18 | 727 | 727 | 717 | 717 | 2,000 |
| 2018/06/15 | 724 | 730 | 724 | 730 | 8,000 |
| 2018/06/13 | 745 | 745 | 745 | 745 | 1,000 |
| 2018/06/08 | 730 | 730 | 730 | 730 | 1,000 |
| 2018/06/06 | 730 | 730 | 730 | 730 | 2,000 |
| 2018/06/05 | 730 | 730 | 730 | 730 | 2,000 |
| 2018/06/01 | 730 | 730 | 730 | 730 | 2,000 |
| 2018/05/31 | 725 | 725 | 725 | 725 | 3,000 |
| 2018/05/28 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/05/25 | 719 | 725 | 719 | 725 | 5,000 |
| 2018/05/23 | 719 | 719 | 719 | 719 | 2,000 |
| 2018/05/21 | 716 | 716 | 716 | 716 | 1,000 |
| 2018/05/18 | 716 | 716 | 716 | 716 | 1,000 |
| 2018/05/17 | 708 | 708 | 708 | 708 | 2,000 |
| 2018/05/14 | 706 | 707 | 706 | 707 | 3,000 |
| 2018/05/11 | 704 | 704 | 704 | 704 | 2,000 |
| 2018/05/08 | 702 | 702 | 702 | 702 | 1,000 |
| 2018/05/07 | 701 | 701 | 701 | 701 | 2,000 |
| 2018/05/01 | 701 | 701 | 701 | 701 | 9,000 |
| 2018/04/27 | 714 | 715 | 714 | 715 | 2,000 |
| 2018/04/26 | 711 | 715 | 711 | 715 | 5,000 |
| 2018/04/25 | 711 | 711 | 711 | 711 | 1,000 |
| 2018/04/24 | 727 | 727 | 701 | 710 | 21,000 |
| 2018/04/23 | 727 | 727 | 727 | 727 | 1,000 |
| 2018/04/20 | 727 | 727 | 727 | 727 | 1,000 |
| 2018/04/19 | 728 | 728 | 728 | 728 | 2,000 |
| 2018/04/18 | 730 | 730 | 729 | 730 | 9,000 |
| 2018/04/17 | 730 | 730 | 730 | 730 | 6,000 |
| 2018/04/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2018/04/10 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/04/09 | 725 | 730 | 725 | 725 | 4,000 |
| 2018/04/05 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/04/04 | 731 | 731 | 721 | 730 | 7,000 |
| 2018/04/03 | 731 | 731 | 731 | 731 | 1,000 |
| 2018/04/02 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/03/30 | 705 | 746 | 705 | 725 | 33,000 |
| 2018/03/29 | 708 | 708 | 705 | 705 | 3,000 |
| 2018/03/28 | 702 | 702 | 700 | 700 | 21,000 |
| 2018/03/27 | 692 | 693 | 692 | 693 | 8,000 |
| 2018/03/26 | 690 | 690 | 690 | 690 | 10,000 |
| 2018/03/23 | 692 | 692 | 678 | 690 | 30,000 |
| 2018/03/22 | 684 | 694 | 684 | 694 | 8,000 |
| 2018/03/20 | 707 | 707 | 673 | 684 | 23,000 |
| 2018/03/19 | 703 | 709 | 703 | 709 | 2,000 |
| 2018/03/16 | 703 | 705 | 693 | 693 | 11,000 |
| 2018/03/13 | 710 | 710 | 707 | 707 | 2,000 |
| 2018/03/12 | 709 | 709 | 709 | 709 | 2,000 |
| 2018/03/09 | 708 | 708 | 708 | 708 | 2,000 |
| 2018/03/08 | 708 | 708 | 708 | 708 | 3,000 |
| 2018/03/06 | 708 | 709 | 704 | 704 | 5,000 |
| 2018/02/28 | 703 | 725 | 703 | 725 | 11,000 |
| 2018/02/26 | 705 | 708 | 703 | 703 | 5,000 |
| 2018/02/22 | 696 | 696 | 696 | 696 | 5,000 |
| 2018/02/21 | 707 | 707 | 707 | 707 | 1,000 |
| 2018/02/20 | 722 | 722 | 722 | 722 | 1,000 |
| 2018/02/19 | 697 | 707 | 697 | 707 | 2,000 |
| 2018/02/16 | 697 | 697 | 697 | 697 | 1,000 |
| 2018/02/14 | 697 | 697 | 697 | 697 | 3,000 |
| 2018/02/13 | 696 | 696 | 690 | 690 | 11,000 |
| 2018/02/09 | 703 | 711 | 696 | 696 | 14,000 |
| 2018/02/08 | 714 | 718 | 714 | 718 | 3,000 |
| 2018/02/07 | 714 | 718 | 714 | 717 | 10,000 |
| 2018/02/06 | 725 | 725 | 713 | 713 | 5,000 |
| 2018/02/05 | 731 | 731 | 731 | 731 | 1,000 |
| 2018/02/02 | 729 | 729 | 729 | 729 | 4,000 |
| 2018/02/01 | 732 | 732 | 732 | 732 | 1,000 |
| 2018/01/29 | 745 | 750 | 731 | 739 | 13,000 |
| 2018/01/26 | 740 | 740 | 735 | 735 | 7,000 |
| 2018/01/25 | 730 | 730 | 730 | 730 | 10,000 |
| 2018/01/24 | 730 | 732 | 730 | 730 | 8,000 |
| 2018/01/23 | 740 | 740 | 732 | 735 | 5,000 |
| 2018/01/22 | 745 | 745 | 740 | 740 | 3,000 |
| 2018/01/19 | 735 | 739 | 735 | 739 | 7,000 |
| 2018/01/18 | 749 | 750 | 735 | 735 | 11,000 |
| 2018/01/17 | 721 | 749 | 721 | 749 | 34,000 |
| 2018/01/16 | 721 | 721 | 721 | 721 | 1,000 |
| 2018/01/15 | 721 | 721 | 720 | 720 | 8,000 |
| 2018/01/12 | 727 | 727 | 727 | 727 | 2,000 |
| 2018/01/11 | 727 | 727 | 727 | 727 | 1,000 |
| 2018/01/10 | 732 | 732 | 727 | 727 | 3,000 |
| 2018/01/09 | 727 | 727 | 727 | 727 | 5,000 |
| 2018/01/05 | 730 | 730 | 727 | 727 | 10,000 |
| 2018/01/04 | 730 | 731 | 730 | 731 | 3,000 |