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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2022/12/29 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
| 2022/12/28 | 2,845 | 2,845 | 2,780 | 2,780 | 800 |
| 2022/12/27 | 2,801 | 2,801 | 2,745 | 2,795 | 900 |
| 2022/12/26 | 2,790 | 2,790 | 2,751 | 2,751 | 200 |
| 2022/12/23 | 2,786 | 2,786 | 2,786 | 2,786 | 100 |
| 2022/12/22 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2022/12/21 | 2,848 | 2,848 | 2,765 | 2,765 | 1,400 |
| 2022/12/20 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
| 2022/12/14 | 2,848 | 2,848 | 2,848 | 2,848 | 200 |
| 2022/12/09 | 2,793 | 2,891 | 2,770 | 2,891 | 800 |
| 2022/12/07 | 2,843 | 2,843 | 2,843 | 2,843 | 100 |
| 2022/11/28 | 2,860 | 2,893 | 2,860 | 2,893 | 1,100 |
| 2022/11/25 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2022/11/24 | 2,851 | 2,880 | 2,851 | 2,880 | 700 |
| 2022/11/21 | 2,851 | 2,851 | 2,851 | 2,851 | 100 |
| 2022/11/18 | 2,889 | 2,889 | 2,889 | 2,889 | 100 |
| 2022/11/17 | 2,837 | 2,839 | 2,837 | 2,839 | 400 |
| 2022/11/16 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
| 2022/11/15 | 2,839 | 2,839 | 2,839 | 2,839 | 100 |
| 2022/11/14 | 2,727 | 2,839 | 2,727 | 2,839 | 1,900 |
| 2022/11/11 | 2,990 | 2,990 | 2,917 | 2,918 | 700 |
| 2022/11/10 | 2,960 | 2,960 | 2,901 | 2,930 | 800 |
| 2022/11/09 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2022/11/02 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2022/11/01 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2022/10/31 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2022/10/28 | 3,050 | 3,050 | 3,050 | 3,050 | 400 |
| 2022/10/27 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/10/26 | 3,005 | 3,005 | 3,000 | 3,000 | 200 |
| 2022/10/24 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2022/10/21 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2022/10/20 | 2,960 | 2,980 | 2,930 | 2,980 | 1,000 |
| 2022/10/19 | 3,000 | 3,030 | 3,000 | 3,030 | 300 |
| 2022/10/18 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2022/10/13 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2022/10/12 | 3,030 | 3,030 | 2,970 | 2,995 | 900 |
| 2022/10/11 | 3,020 | 3,040 | 3,020 | 3,040 | 200 |
| 2022/10/07 | 3,055 | 3,055 | 3,050 | 3,050 | 200 |
| 2022/10/03 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/09/30 | 3,070 | 3,100 | 3,015 | 3,085 | 600 |
| 2022/09/29 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2022/09/28 | 3,050 | 3,060 | 3,050 | 3,060 | 400 |
| 2022/09/26 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2022/09/22 | 3,055 | 3,055 | 3,055 | 3,055 | 4,700 |
| 2022/09/21 | 3,080 | 3,080 | 3,065 | 3,065 | 200 |
| 2022/09/20 | 3,085 | 3,085 | 3,055 | 3,055 | 300 |
| 2022/09/16 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/09/14 | 3,035 | 3,050 | 3,035 | 3,050 | 200 |
| 2022/09/13 | 3,120 | 3,120 | 3,100 | 3,100 | 200 |
| 2022/09/12 | 3,040 | 3,050 | 3,000 | 3,050 | 3,000 |
| 2022/09/07 | 3,180 | 3,180 | 3,110 | 3,110 | 600 |
| 2022/09/06 | 3,140 | 3,180 | 3,140 | 3,180 | 300 |
| 2022/09/02 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2022/09/01 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2022/08/29 | 3,225 | 3,225 | 3,200 | 3,200 | 500 |
| 2022/08/25 | 3,200 | 3,200 | 3,155 | 3,155 | 500 |
| 2022/08/22 | 3,175 | 3,175 | 3,145 | 3,145 | 500 |
| 2022/08/19 | 3,125 | 3,125 | 3,100 | 3,125 | 400 |
| 2022/08/18 | 3,170 | 3,170 | 3,140 | 3,140 | 200 |
| 2022/08/17 | 3,225 | 3,225 | 3,220 | 3,220 | 200 |
| 2022/08/16 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2022/08/15 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2022/08/12 | 3,135 | 3,150 | 3,130 | 3,150 | 500 |
| 2022/08/10 | 3,160 | 3,180 | 3,140 | 3,150 | 1,800 |
| 2022/08/09 | 3,240 | 3,450 | 3,150 | 3,175 | 7,200 |
| 2022/08/08 | 3,240 | 3,240 | 3,195 | 3,200 | 600 |
| 2022/08/05 | 3,105 | 3,170 | 3,105 | 3,170 | 500 |
| 2022/08/03 | 3,185 | 3,185 | 3,135 | 3,150 | 300 |
| 2022/08/01 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/07/28 | 3,280 | 3,280 | 3,210 | 3,210 | 500 |
| 2022/07/27 | 3,230 | 3,230 | 3,170 | 3,210 | 400 |
| 2022/07/26 | 3,150 | 3,210 | 3,150 | 3,205 | 400 |
| 2022/07/25 | 3,155 | 3,155 | 3,150 | 3,150 | 200 |
| 2022/07/22 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2022/07/21 | 3,140 | 3,150 | 3,140 | 3,150 | 300 |
| 2022/07/20 | 3,155 | 3,155 | 3,140 | 3,140 | 200 |
| 2022/07/13 | 3,145 | 3,145 | 3,120 | 3,120 | 1,900 |
| 2022/07/12 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/07/08 | 3,195 | 3,195 | 3,145 | 3,145 | 1,200 |
| 2022/07/06 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2022/07/01 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2022/06/29 | 3,200 | 3,215 | 3,200 | 3,215 | 200 |
| 2022/06/28 | 3,260 | 3,260 | 3,130 | 3,220 | 900 |
| 2022/06/24 | 3,145 | 3,190 | 3,145 | 3,190 | 200 |
| 2022/06/21 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/06/20 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2022/06/17 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/06/15 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2022/06/10 | 3,160 | 3,160 | 3,160 | 3,160 | 600 |
| 2022/06/09 | 3,200 | 3,205 | 3,200 | 3,205 | 300 |
| 2022/06/07 | 3,285 | 3,350 | 3,250 | 3,250 | 500 |
| 2022/05/31 | 3,230 | 3,290 | 3,230 | 3,285 | 600 |
| 2022/05/30 | 3,320 | 3,320 | 3,230 | 3,230 | 700 |
| 2022/05/27 | 3,300 | 3,320 | 3,235 | 3,265 | 2,600 |
| 2022/05/26 | 3,145 | 3,250 | 3,145 | 3,240 | 3,300 |
| 2022/05/24 | 3,305 | 3,345 | 3,285 | 3,285 | 500 |
| 2022/05/19 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2022/05/18 | 3,300 | 3,330 | 3,300 | 3,330 | 200 |
| 2022/05/17 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
| 2022/05/12 | 3,270 | 3,340 | 3,270 | 3,340 | 200 |
| 2022/05/11 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2022/05/10 | 3,185 | 3,400 | 3,185 | 3,260 | 1,000 |
| 2022/05/09 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2022/05/06 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2022/05/02 | 3,255 | 3,310 | 3,250 | 3,290 | 400 |
| 2022/04/28 | 3,305 | 3,305 | 3,275 | 3,275 | 1,600 |
| 2022/04/27 | 3,300 | 3,375 | 3,270 | 3,375 | 600 |
| 2022/04/26 | 3,335 | 3,370 | 3,300 | 3,370 | 900 |
| 2022/04/25 | 3,280 | 3,405 | 3,280 | 3,405 | 400 |
| 2022/04/21 | 3,295 | 3,320 | 3,295 | 3,320 | 400 |
| 2022/04/20 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2022/04/19 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2022/04/18 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2022/04/15 | 3,295 | 3,295 | 3,270 | 3,270 | 300 |
| 2022/04/14 | 3,280 | 3,365 | 3,280 | 3,365 | 600 |
| 2022/04/13 | 3,285 | 3,340 | 3,285 | 3,340 | 200 |
| 2022/04/12 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2022/04/11 | 3,350 | 3,365 | 3,280 | 3,345 | 1,300 |
| 2022/04/08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/04/07 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/04/06 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2022/04/05 | 3,425 | 3,425 | 3,425 | 3,425 | 300 |
| 2022/04/04 | 3,565 | 3,565 | 3,565 | 3,565 | 200 |
| 2022/04/01 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2022/03/31 | 3,430 | 3,435 | 3,425 | 3,425 | 400 |
| 2022/03/29 | 3,600 | 3,600 | 3,430 | 3,460 | 800 |
| 2022/03/28 | 3,605 | 3,605 | 3,605 | 3,605 | 700 |
| 2022/03/25 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2022/03/24 | 3,385 | 3,395 | 3,385 | 3,395 | 200 |
| 2022/03/23 | 3,385 | 3,455 | 3,385 | 3,455 | 300 |
| 2022/03/22 | 3,385 | 3,455 | 3,385 | 3,455 | 300 |
| 2022/03/18 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/03/17 | 3,380 | 3,455 | 3,350 | 3,455 | 600 |
| 2022/03/16 | 3,380 | 3,450 | 3,380 | 3,450 | 200 |
| 2022/03/15 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2022/03/04 | 3,430 | 3,480 | 3,400 | 3,480 | 800 |
| 2022/03/02 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2022/03/01 | 3,300 | 3,535 | 3,300 | 3,535 | 2,100 |
| 2022/02/28 | 3,650 | 3,650 | 3,440 | 3,440 | 500 |
| 2022/02/22 | 3,440 | 3,500 | 3,440 | 3,500 | 300 |
| 2022/02/21 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2022/02/18 | 3,545 | 3,650 | 3,520 | 3,650 | 900 |
| 2022/02/17 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
| 2022/02/14 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2022/01/28 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2022/01/26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/01/25 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/01/19 | 3,380 | 3,420 | 3,350 | 3,350 | 300 |
| 2022/01/18 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2022/01/13 | 3,305 | 3,520 | 3,305 | 3,520 | 1,300 |