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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2019/12/27 | 4,945 | 4,950 | 4,945 | 4,950 | 300 |
| 2019/12/25 | 4,935 | 4,945 | 4,935 | 4,945 | 600 |
| 2019/12/24 | 4,935 | 4,940 | 4,935 | 4,940 | 400 |
| 2019/12/23 | 4,900 | 4,920 | 4,880 | 4,920 | 1,200 |
| 2019/12/20 | 4,920 | 4,920 | 4,920 | 4,920 | 300 |
| 2019/12/19 | 4,900 | 4,930 | 4,870 | 4,930 | 1,000 |
| 2019/12/18 | 4,920 | 4,920 | 4,905 | 4,905 | 200 |
| 2019/12/17 | 4,910 | 4,910 | 4,910 | 4,910 | 500 |
| 2019/12/16 | 4,940 | 4,940 | 4,920 | 4,920 | 700 |
| 2019/12/13 | 4,930 | 4,930 | 4,930 | 4,930 | 300 |
| 2019/12/12 | 4,945 | 4,945 | 4,935 | 4,940 | 300 |
| 2019/12/10 | 4,900 | 4,900 | 4,900 | 4,900 | 1,100 |
| 2019/12/09 | 4,880 | 4,930 | 4,880 | 4,900 | 700 |
| 2019/12/05 | 4,850 | 4,895 | 4,850 | 4,895 | 400 |
| 2019/12/04 | 4,870 | 4,890 | 4,870 | 4,890 | 700 |
| 2019/11/29 | 4,850 | 4,875 | 4,850 | 4,875 | 300 |
| 2019/11/28 | 4,895 | 4,895 | 4,825 | 4,850 | 800 |
| 2019/11/27 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2019/11/25 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2019/11/22 | 4,740 | 4,740 | 4,740 | 4,740 | 200 |
| 2019/11/21 | 4,880 | 4,880 | 4,810 | 4,810 | 500 |
| 2019/11/20 | 4,730 | 4,960 | 4,730 | 4,950 | 4,800 |
| 2019/11/19 | 4,800 | 4,800 | 4,795 | 4,800 | 900 |
| 2019/11/05 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2019/10/30 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2019/10/28 | 4,895 | 4,895 | 4,825 | 4,825 | 400 |
| 2019/10/25 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2019/10/24 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2019/10/23 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2019/10/21 | 4,585 | 4,665 | 4,585 | 4,665 | 400 |
| 2019/10/18 | 4,805 | 4,805 | 4,725 | 4,725 | 200 |
| 2019/10/10 | 4,685 | 4,685 | 4,615 | 4,665 | 300 |
| 2019/10/09 | 4,645 | 4,645 | 4,630 | 4,630 | 200 |
| 2019/10/08 | 4,585 | 4,665 | 4,585 | 4,665 | 500 |
| 2019/10/03 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2019/10/01 | 4,795 | 4,795 | 4,625 | 4,695 | 1,400 |
| 2019/09/30 | 4,950 | 4,950 | 4,785 | 4,865 | 2,600 |
| 2019/09/27 | 4,890 | 4,920 | 4,760 | 4,870 | 30,500 |
| 2019/09/26 | 4,900 | 4,900 | 4,775 | 4,900 | 2,300 |
| 2019/09/25 | 4,870 | 4,900 | 4,870 | 4,900 | 1,800 |
| 2019/09/24 | 4,850 | 4,870 | 4,850 | 4,870 | 700 |
| 2019/09/20 | 4,840 | 4,840 | 4,835 | 4,840 | 1,500 |
| 2019/09/19 | 4,710 | 4,800 | 4,710 | 4,800 | 1,400 |
| 2019/09/18 | 4,850 | 4,850 | 4,795 | 4,850 | 1,600 |
| 2019/09/17 | 4,645 | 4,765 | 4,645 | 4,765 | 600 |
| 2019/09/13 | 4,750 | 4,785 | 4,700 | 4,785 | 4,200 |
| 2019/09/12 | 4,650 | 4,780 | 4,645 | 4,750 | 1,800 |
| 2019/09/10 | 4,695 | 4,695 | 4,650 | 4,655 | 1,100 |
| 2019/09/09 | 4,590 | 4,590 | 4,590 | 4,590 | 600 |
| 2019/09/05 | 4,600 | 4,600 | 4,600 | 4,600 | 700 |
| 2019/09/04 | 4,500 | 4,590 | 4,500 | 4,590 | 1,600 |
| 2019/09/02 | 4,460 | 4,600 | 4,390 | 4,570 | 1,000 |
| 2019/08/29 | 4,460 | 4,600 | 4,460 | 4,600 | 200 |
| 2019/08/28 | 4,600 | 4,600 | 4,600 | 4,600 | 500 |
| 2019/08/27 | 4,550 | 4,580 | 4,530 | 4,580 | 400 |
| 2019/08/23 | 4,380 | 4,450 | 4,380 | 4,450 | 300 |
| 2019/08/21 | 4,460 | 4,600 | 4,460 | 4,460 | 500 |
| 2019/08/20 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2019/08/15 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2019/08/14 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2019/07/31 | 4,440 | 4,500 | 4,430 | 4,500 | 2,500 |
| 2019/07/30 | 4,395 | 4,440 | 4,395 | 4,440 | 400 |
| 2019/07/29 | 4,365 | 4,380 | 4,295 | 4,380 | 900 |
| 2019/07/26 | 4,270 | 4,340 | 4,270 | 4,315 | 500 |
| 2019/07/25 | 4,300 | 4,340 | 4,300 | 4,340 | 300 |
| 2019/07/24 | 4,300 | 4,370 | 4,300 | 4,315 | 600 |
| 2019/07/23 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2019/07/22 | 4,295 | 4,345 | 4,295 | 4,340 | 500 |
| 2019/07/19 | 4,235 | 4,235 | 4,235 | 4,235 | 100 |
| 2019/07/18 | 4,400 | 4,400 | 4,230 | 4,235 | 800 |
| 2019/07/11 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2019/07/10 | 4,330 | 4,330 | 4,330 | 4,330 | 300 |
| 2019/07/08 | 4,330 | 4,400 | 4,330 | 4,400 | 400 |
| 2019/07/04 | 4,505 | 4,515 | 4,400 | 4,435 | 1,000 |
| 2019/07/03 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2019/07/02 | 4,720 | 4,720 | 4,650 | 4,650 | 200 |
| 2019/07/01 | 4,735 | 4,735 | 4,735 | 4,735 | 200 |
| 2019/06/28 | 4,800 | 4,800 | 4,725 | 4,800 | 3,800 |
| 2019/06/27 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 2019/06/26 | 4,800 | 4,800 | 4,730 | 4,800 | 4,100 |
| 2019/06/25 | 4,790 | 4,790 | 4,790 | 4,790 | 1,100 |
| 2019/06/24 | 4,700 | 4,765 | 4,700 | 4,765 | 1,600 |
| 2019/06/21 | 4,585 | 4,700 | 4,575 | 4,700 | 1,100 |
| 2019/06/20 | 4,650 | 4,650 | 4,650 | 4,650 | 500 |
| 2019/06/19 | 4,530 | 4,600 | 4,530 | 4,600 | 1,000 |
| 2019/06/18 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2019/06/17 | 4,485 | 4,500 | 4,450 | 4,500 | 600 |
| 2019/06/14 | 4,430 | 4,510 | 4,390 | 4,500 | 1,800 |
| 2019/06/13 | 4,450 | 4,500 | 4,450 | 4,500 | 300 |
| 2019/06/12 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2019/06/11 | 4,330 | 4,400 | 4,330 | 4,400 | 400 |
| 2019/06/10 | 4,400 | 4,450 | 4,330 | 4,330 | 3,400 |
| 2019/06/07 | 4,370 | 4,405 | 4,360 | 4,400 | 5,400 |
| 2019/06/06 | 4,300 | 4,330 | 4,300 | 4,300 | 5,100 |
| 2019/06/05 | 4,300 | 4,310 | 4,255 | 4,255 | 6,100 |
| 2019/06/04 | 4,250 | 4,295 | 4,250 | 4,290 | 400 |
| 2019/06/03 | 4,250 | 4,250 | 4,180 | 4,250 | 1,300 |
| 2019/05/30 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2019/05/29 | 4,265 | 4,265 | 4,250 | 4,250 | 500 |
| 2019/05/28 | 4,320 | 4,320 | 4,250 | 4,250 | 700 |
| 2019/05/27 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2019/05/23 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2019/05/21 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2019/05/20 | 4,360 | 4,360 | 4,290 | 4,290 | 300 |
| 2019/05/17 | 4,300 | 4,300 | 4,270 | 4,290 | 500 |
| 2019/05/16 | 4,300 | 4,300 | 4,290 | 4,300 | 300 |
| 2019/05/14 | 4,350 | 4,415 | 4,350 | 4,415 | 200 |
| 2019/05/10 | 4,200 | 4,200 | 4,200 | 4,200 | 8,900 |
| 2019/05/09 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 2019/05/07 | 4,405 | 4,405 | 4,405 | 4,405 | 1,000 |
| 2019/04/26 | 4,240 | 4,335 | 4,240 | 4,335 | 200 |
| 2019/04/24 | 4,255 | 4,295 | 4,230 | 4,230 | 400 |
| 2019/04/23 | 4,235 | 4,240 | 4,235 | 4,240 | 400 |
| 2019/04/19 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2019/04/18 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2019/04/17 | 4,100 | 4,270 | 4,100 | 4,150 | 900 |
| 2019/04/16 | 4,060 | 4,105 | 4,060 | 4,085 | 300 |
| 2019/04/15 | 4,280 | 4,345 | 4,200 | 4,200 | 600 |
| 2019/04/12 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2019/04/05 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2019/04/04 | 4,585 | 4,585 | 4,420 | 4,420 | 500 |
| 2019/04/03 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2019/04/02 | 4,700 | 4,700 | 4,630 | 4,630 | 400 |
| 2019/03/29 | 4,635 | 4,705 | 4,625 | 4,695 | 900 |
| 2019/03/28 | 4,725 | 4,725 | 4,690 | 4,700 | 800 |
| 2019/03/27 | 4,695 | 4,700 | 4,695 | 4,700 | 3,000 |
| 2019/03/26 | 4,680 | 4,690 | 4,610 | 4,690 | 1,400 |
| 2019/03/25 | 4,650 | 4,680 | 4,580 | 4,580 | 1,800 |
| 2019/03/22 | 4,600 | 4,650 | 4,600 | 4,650 | 1,200 |
| 2019/03/20 | 4,465 | 4,600 | 4,465 | 4,600 | 1,700 |
| 2019/03/19 | 4,470 | 4,590 | 4,465 | 4,465 | 1,200 |
| 2019/03/18 | 4,555 | 4,600 | 4,555 | 4,600 | 2,400 |
| 2019/03/15 | 4,500 | 4,555 | 4,480 | 4,555 | 2,300 |
| 2019/03/14 | 4,470 | 4,500 | 4,470 | 4,500 | 800 |
| 2019/03/13 | 4,160 | 4,400 | 4,120 | 4,400 | 1,800 |
| 2019/03/12 | 4,500 | 4,500 | 4,275 | 4,300 | 2,100 |
| 2019/03/11 | 4,200 | 4,270 | 4,130 | 4,270 | 700 |
| 2019/03/08 | 4,460 | 4,460 | 4,130 | 4,270 | 500 |
| 2019/03/07 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2019/03/06 | 4,400 | 4,400 | 4,400 | 4,400 | 600 |
| 2019/03/05 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2019/03/04 | 4,400 | 4,400 | 4,330 | 4,330 | 1,100 |
| 2019/03/01 | 4,200 | 4,370 | 4,200 | 4,370 | 2,700 |
| 2019/02/28 | 4,370 | 4,370 | 4,370 | 4,370 | 300 |
| 2019/02/27 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2019/02/26 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2019/02/25 | 4,250 | 4,350 | 4,250 | 4,350 | 700 |
| 2019/02/22 | 4,180 | 4,250 | 4,180 | 4,250 | 600 |
| 2019/02/21 | 4,250 | 4,250 | 4,250 | 4,250 | 500 |
| 2019/02/20 | 3,950 | 4,250 | 3,950 | 4,200 | 2,100 |
| 2019/02/19 | 4,160 | 4,160 | 4,090 | 4,090 | 200 |
| 2019/02/18 | 4,100 | 4,100 | 3,950 | 3,950 | 600 |
| 2019/02/07 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2019/02/05 | 3,920 | 3,990 | 3,920 | 3,990 | 200 |
| 2019/02/01 | 3,885 | 3,920 | 3,850 | 3,920 | 500 |
| 2019/01/31 | 4,025 | 4,025 | 4,025 | 4,025 | 500 |
| 2019/01/28 | 3,875 | 3,960 | 3,875 | 3,960 | 700 |
| 2019/01/25 | 3,875 | 3,900 | 3,875 | 3,875 | 600 |
| 2019/01/24 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2019/01/23 | 3,965 | 3,965 | 3,825 | 3,965 | 400 |
| 2019/01/21 | 3,980 | 4,115 | 3,980 | 4,115 | 500 |
| 2019/01/18 | 4,400 | 4,400 | 4,120 | 4,120 | 600 |
| 2019/01/07 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |