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 |
|---|---|---|---|---|---|
| 2020/12/28 | 3,735 | 3,735 | 3,700 | 3,700 | 600 |
| 2020/12/25 | 3,710 | 3,735 | 3,710 | 3,735 | 200 |
| 2020/12/24 | 3,700 | 3,770 | 3,700 | 3,770 | 300 |
| 2020/12/23 | 3,670 | 3,690 | 3,670 | 3,690 | 600 |
| 2020/12/22 | 3,775 | 3,775 | 3,680 | 3,715 | 600 |
| 2020/12/21 | 3,750 | 3,775 | 3,750 | 3,775 | 300 |
| 2020/12/18 | 3,735 | 3,755 | 3,735 | 3,750 | 900 |
| 2020/12/17 | 3,750 | 3,750 | 3,730 | 3,730 | 400 |
| 2020/12/07 | 3,750 | 3,755 | 3,750 | 3,755 | 800 |
| 2020/12/04 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2020/12/03 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2020/12/01 | 3,765 | 3,815 | 3,765 | 3,815 | 700 |
| 2020/11/30 | 3,810 | 3,810 | 3,740 | 3,800 | 600 |
| 2020/11/27 | 3,800 | 3,810 | 3,800 | 3,810 | 600 |
| 2020/11/26 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2020/11/25 | 3,865 | 3,865 | 3,795 | 3,800 | 600 |
| 2020/11/24 | 3,805 | 3,880 | 3,805 | 3,880 | 300 |
| 2020/11/20 | 3,800 | 3,800 | 3,660 | 3,800 | 1,100 |
| 2020/11/19 | 3,840 | 3,845 | 3,840 | 3,845 | 400 |
| 2020/11/18 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2020/11/17 | 3,835 | 3,835 | 3,830 | 3,830 | 300 |
| 2020/11/10 | 3,770 | 3,770 | 3,770 | 3,770 | 300 |
| 2020/11/09 | 3,920 | 3,920 | 3,820 | 3,820 | 400 |
| 2020/11/06 | 3,920 | 3,970 | 3,920 | 3,920 | 400 |
| 2020/10/28 | 3,915 | 3,915 | 3,780 | 3,780 | 500 |
| 2020/10/27 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2020/10/23 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2020/10/22 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2020/10/21 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2020/10/20 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2020/10/19 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2020/10/16 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2020/10/13 | 3,930 | 3,930 | 3,910 | 3,910 | 600 |
| 2020/10/12 | 3,950 | 3,950 | 3,890 | 3,900 | 400 |
| 2020/10/09 | 3,850 | 3,880 | 3,850 | 3,880 | 300 |
| 2020/10/07 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2020/10/02 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2020/09/30 | 3,805 | 3,810 | 3,805 | 3,810 | 300 |
| 2020/09/29 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2020/09/28 | 3,915 | 3,915 | 3,870 | 3,910 | 500 |
| 2020/09/25 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2020/09/24 | 3,805 | 3,835 | 3,805 | 3,835 | 400 |
| 2020/09/23 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2020/09/18 | 3,870 | 3,940 | 3,870 | 3,930 | 300 |
| 2020/09/17 | 3,805 | 3,810 | 3,800 | 3,800 | 600 |
| 2020/09/11 | 3,825 | 3,825 | 3,750 | 3,750 | 2,300 |
| 2020/09/09 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2020/09/08 | 4,040 | 4,040 | 3,895 | 3,895 | 1,500 |
| 2020/09/07 | 4,050 | 4,050 | 4,045 | 4,045 | 300 |
| 2020/09/02 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2020/08/28 | 4,060 | 4,060 | 4,025 | 4,055 | 400 |
| 2020/08/27 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/08/26 | 3,960 | 4,035 | 3,960 | 4,035 | 1,000 |
| 2020/08/20 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2020/08/19 | 4,020 | 4,160 | 4,020 | 4,160 | 200 |
| 2020/08/18 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2020/08/14 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2020/08/12 | 4,085 | 4,085 | 4,085 | 4,085 | 200 |
| 2020/08/07 | 4,145 | 4,345 | 4,085 | 4,085 | 600 |
| 2020/08/06 | 4,075 | 4,145 | 4,075 | 4,145 | 300 |
| 2020/08/05 | 4,345 | 4,345 | 4,075 | 4,075 | 400 |
| 2020/08/04 | 4,350 | 4,350 | 4,320 | 4,320 | 1,700 |
| 2020/07/29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2020/07/28 | 4,130 | 4,180 | 4,130 | 4,180 | 300 |
| 2020/07/21 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/07/20 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2020/07/08 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2020/07/06 | 4,200 | 4,200 | 4,130 | 4,130 | 400 |
| 2020/07/01 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2020/06/30 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2020/06/29 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 2020/06/26 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2020/06/22 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2020/06/19 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2020/06/18 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2020/06/15 | 4,100 | 4,140 | 4,100 | 4,140 | 300 |
| 2020/06/11 | 4,165 | 4,220 | 4,165 | 4,220 | 600 |
| 2020/06/10 | 4,300 | 4,300 | 4,300 | 4,300 | 600 |
| 2020/06/03 | 4,350 | 4,350 | 4,350 | 4,350 | 400 |
| 2020/06/02 | 4,300 | 4,300 | 4,300 | 4,300 | 600 |
| 2020/06/01 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2020/05/28 | 4,250 | 4,250 | 4,180 | 4,180 | 600 |
| 2020/05/27 | 4,500 | 4,500 | 4,295 | 4,295 | 900 |
| 2020/05/22 | 4,345 | 4,415 | 4,345 | 4,415 | 300 |
| 2020/05/21 | 4,340 | 4,345 | 4,305 | 4,345 | 500 |
| 2020/05/20 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2020/05/19 | 4,555 | 4,555 | 4,485 | 4,485 | 300 |
| 2020/05/13 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2020/05/12 | 4,650 | 4,705 | 4,520 | 4,525 | 5,900 |
| 2020/05/08 | 4,645 | 4,645 | 4,505 | 4,505 | 600 |
| 2020/05/07 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2020/05/01 | 4,195 | 4,195 | 4,000 | 4,000 | 700 |
| 2020/04/30 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2020/04/28 | 4,775 | 4,780 | 4,710 | 4,740 | 1,300 |
| 2020/04/27 | 4,100 | 4,200 | 4,100 | 4,115 | 500 |
| 2020/04/23 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2020/04/22 | 4,025 | 4,025 | 4,005 | 4,020 | 300 |
| 2020/04/21 | 4,130 | 4,130 | 4,075 | 4,075 | 300 |
| 2020/04/20 | 4,180 | 4,200 | 4,175 | 4,200 | 600 |
| 2020/04/06 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2020/04/03 | 3,775 | 3,855 | 3,775 | 3,855 | 400 |
| 2020/04/02 | 4,195 | 4,195 | 4,195 | 4,195 | 200 |
| 2020/03/30 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| 2020/03/27 | 3,600 | 3,650 | 3,600 | 3,650 | 200 |
| 2020/03/19 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2020/03/18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/03/17 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2020/03/13 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2020/03/12 | 4,200 | 4,200 | 3,990 | 4,040 | 400 |
| 2020/03/11 | 4,470 | 4,470 | 4,400 | 4,400 | 600 |
| 2020/03/09 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2020/02/28 | 5,040 | 5,040 | 5,000 | 5,000 | 2,100 |
| 2020/02/21 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2020/02/20 | 4,850 | 4,875 | 4,850 | 4,875 | 400 |
| 2020/02/19 | 5,000 | 5,000 | 4,870 | 4,890 | 400 |
| 2020/02/18 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2020/02/17 | 5,090 | 5,090 | 5,090 | 5,090 | 300 |
| 2020/02/14 | 5,090 | 5,090 | 4,990 | 4,990 | 1,900 |
| 2020/02/13 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2020/02/12 | 5,020 | 5,090 | 5,020 | 5,040 | 300 |
| 2020/02/07 | 5,040 | 5,120 | 5,040 | 5,120 | 200 |
| 2020/02/06 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2020/02/05 | 5,040 | 5,070 | 5,040 | 5,070 | 300 |
| 2020/02/04 | 5,100 | 5,100 | 5,000 | 5,000 | 600 |
| 2020/02/03 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2020/01/31 | 4,980 | 5,170 | 4,980 | 5,170 | 500 |
| 2020/01/30 | 4,890 | 4,950 | 4,890 | 4,950 | 400 |
| 2020/01/29 | 4,945 | 4,960 | 4,940 | 4,960 | 400 |
| 2020/01/28 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2020/01/27 | 4,885 | 4,900 | 4,885 | 4,900 | 900 |
| 2020/01/24 | 4,890 | 4,890 | 4,815 | 4,885 | 1,400 |
| 2020/01/23 | 4,865 | 4,880 | 4,800 | 4,880 | 2,200 |
| 2020/01/22 | 4,830 | 4,830 | 4,730 | 4,800 | 800 |
| 2020/01/21 | 4,855 | 4,900 | 4,855 | 4,900 | 1,400 |
| 2020/01/20 | 4,945 | 4,945 | 4,780 | 4,835 | 3,000 |
| 2020/01/10 | 4,900 | 5,160 | 4,900 | 5,000 | 3,900 |
| 2020/01/09 | 4,900 | 4,900 | 4,900 | 4,900 | 500 |
| 2020/01/08 | 4,900 | 4,950 | 4,830 | 4,830 | 800 |
| 2020/01/06 | 4,830 | 4,900 | 4,830 | 4,900 | 700 |