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 |
---|---|---|---|---|---|
1986/12/27 | 540 | 540 | 540 | 540 | 3,000 |
1986/12/26 | 548 | 548 | 545 | 545 | 6,000 |
1986/12/25 | 547 | 548 | 547 | 548 | 4,000 |
1986/12/24 | 557 | 557 | 557 | 557 | 1,000 |
1986/12/23 | 570 | 570 | 565 | 569 | 3,000 |
1986/12/22 | 570 | 570 | 570 | 570 | 11,000 |
1986/12/19 | 570 | 570 | 560 | 560 | 6,000 |
1986/12/18 | 550 | 550 | 550 | 550 | 2,000 |
1986/12/17 | 570 | 575 | 570 | 570 | 7,000 |
1986/12/16 | 575 | 575 | 570 | 570 | 15,000 |
1986/12/15 | 572 | 575 | 570 | 575 | 12,000 |
1986/12/12 | 573 | 573 | 573 | 573 | 1,000 |
1986/12/11 | 570 | 575 | 570 | 572 | 4,000 |
1986/12/10 | 570 | 573 | 570 | 573 | 2,000 |
1986/12/08 | 575 | 575 | 575 | 575 | 2,000 |
1986/12/06 | 575 | 575 | 575 | 575 | 1,000 |
1986/12/05 | 570 | 570 | 570 | 570 | 3,000 |
1986/12/04 | 570 | 570 | 566 | 566 | 3,000 |
1986/12/03 | 570 | 570 | 570 | 570 | 7,000 |
1986/12/02 | 570 | 570 | 570 | 570 | 4,000 |
1986/12/01 | 565 | 570 | 565 | 570 | 5,000 |
1986/11/29 | 560 | 560 | 560 | 560 | 5,000 |
1986/11/28 | 550 | 550 | 550 | 550 | 4,000 |
1986/11/27 | 550 | 550 | 550 | 550 | 2,000 |
1986/11/26 | 550 | 550 | 550 | 550 | 3,000 |
1986/11/22 | 550 | 550 | 550 | 550 | 1,000 |
1986/11/18 | 549 | 560 | 549 | 560 | 2,000 |
1986/11/17 | 530 | 530 | 530 | 530 | 2,000 |
1986/11/14 | 530 | 530 | 530 | 530 | 2,000 |
1986/11/13 | 535 | 535 | 535 | 535 | 2,000 |
1986/11/12 | 550 | 550 | 550 | 550 | 1,000 |
1986/11/11 | 535 | 535 | 530 | 530 | 16,000 |
1986/11/07 | 530 | 530 | 530 | 530 | 1,000 |
1986/11/06 | 535 | 540 | 530 | 530 | 4,000 |
1986/11/05 | 555 | 555 | 550 | 550 | 5,000 |
1986/11/04 | 555 | 560 | 551 | 560 | 6,000 |
1986/10/30 | 530 | 530 | 530 | 530 | 9,000 |
1986/10/29 | 530 | 530 | 525 | 525 | 3,000 |
1986/10/28 | 530 | 530 | 530 | 530 | 1,000 |
1986/10/28 | 1 -> 1.09 分割 | ||||
1986/10/27 | 530 | 530 | 530 | 530 | 15,996 |
1986/10/25 | 560 | 560 | 550 | 550 | 12,997 |
1986/10/24 | 565 | 570 | 565 | 570 | 12,997 |
1986/10/23 | 565 | 565 | 560 | 560 | 7,998 |
1986/10/22 | 575 | 575 | 570 | 570 | 2,999 |
1986/10/21 | 575 | 585 | 572 | 572 | 14,996 |
1986/10/20 | 573 | 575 | 573 | 575 | 1,999 |
1986/10/17 | 574 | 574 | 572 | 573 | 10,997 |
1986/10/16 | 571 | 571 | 571 | 571 | 1,000 |
1986/10/15 | 580 | 580 | 580 | 580 | 8,998 |
1986/10/14 | 580 | 580 | 580 | 580 | 10,997 |
1986/10/13 | 580 | 590 | 580 | 580 | 7,998 |
1986/10/09 | 588 | 588 | 580 | 580 | 12,997 |
1986/10/08 | 588 | 588 | 580 | 580 | 22,994 |
1986/10/07 | 590 | 590 | 585 | 590 | 8,998 |
1986/10/06 | 585 | 585 | 585 | 585 | 1,000 |
1986/10/04 | 590 | 590 | 581 | 581 | 2,999 |
1986/10/03 | 590 | 590 | 585 | 585 | 8,998 |
1986/10/02 | 599 | 599 | 586 | 590 | 16,996 |
1986/10/01 | 599 | 600 | 586 | 600 | 9,997 |
1986/09/30 | 595 | 599 | 590 | 599 | 7,998 |
1986/09/29 | 585 | 600 | 580 | 600 | 12,997 |
1986/09/27 | 590 | 590 | 584 | 584 | 2,999 |
1986/09/26 | 589 | 599 | 589 | 599 | 6,998 |
1986/09/25 | 585 | 585 | 580 | 580 | 2,999 |
1986/09/24 | 600 | 600 | 595 | 595 | 1,999 |
1986/09/22 | 596 | 600 | 596 | 600 | 2,999 |
1986/09/19 | 580 | 580 | 575 | 575 | 2,999 |
1986/09/18 | 580 | 580 | 580 | 580 | 4,999 |
1986/09/17 | 570 | 580 | 570 | 572 | 18,995 |
1986/09/16 | 596 | 596 | 580 | 580 | 4,999 |
1986/09/12 | 596 | 596 | 596 | 596 | 5,998 |
1986/09/11 | 600 | 600 | 598 | 600 | 10,997 |
1986/09/10 | 590 | 596 | 590 | 596 | 3,999 |
1986/09/08 | 591 | 591 | 591 | 591 | 1,000 |
1986/09/05 | 600 | 600 | 590 | 590 | 2,999 |
1986/09/04 | 600 | 600 | 600 | 600 | 1,999 |
1986/09/03 | 605 | 605 | 600 | 600 | 9,997 |
1986/09/02 | 605 | 607 | 605 | 605 | 12,997 |
1986/09/01 | 595 | 605 | 595 | 605 | 32,992 |
1986/08/30 | 590 | 600 | 580 | 600 | 12,997 |
1986/08/29 | 580 | 588 | 580 | 588 | 6,998 |
1986/08/28 | 600 | 600 | 590 | 590 | 8,998 |
1986/08/27 | 600 | 600 | 600 | 600 | 1,000 |
1986/08/26 | 600 | 600 | 600 | 600 | 3,999 |
1986/08/25 | 600 | 600 | 600 | 600 | 20,995 |
1986/08/23 | 600 | 600 | 600 | 600 | 10,997 |
1986/08/22 | 610 | 610 | 600 | 600 | 2,999 |
1986/08/21 | 600 | 600 | 600 | 600 | 6,998 |
1986/08/20 | 616 | 620 | 610 | 610 | 4,999 |
1986/08/19 | 630 | 630 | 627 | 627 | 5,998 |
1986/08/18 | 630 | 630 | 630 | 630 | 1,000 |
1986/08/15 | 620 | 620 | 605 | 615 | 4,999 |
1986/08/13 | 602 | 602 | 602 | 602 | 1,000 |
1986/08/12 | 600 | 600 | 600 | 600 | 10,997 |
1986/08/11 | 600 | 600 | 600 | 600 | 1,999 |
1986/08/08 | 600 | 605 | 600 | 600 | 4,999 |
1986/08/07 | 605 | 605 | 600 | 600 | 12,997 |
1986/08/06 | 605 | 610 | 605 | 605 | 2,999 |
1986/08/05 | 610 | 610 | 604 | 604 | 28,993 |
1986/08/04 | 605 | 605 | 605 | 605 | 2,999 |
1986/08/02 | 605 | 610 | 605 | 610 | 3,999 |
1986/08/01 | 610 | 610 | 605 | 605 | 5,998 |
1986/07/31 | 631 | 634 | 620 | 620 | 23,994 |
1986/07/30 | 620 | 632 | 620 | 631 | 11,997 |
1986/07/29 | 620 | 622 | 620 | 620 | 7,998 |
1986/07/28 | 630 | 630 | 610 | 620 | 9,997 |
1986/07/26 | 635 | 635 | 630 | 630 | 2,999 |
1986/07/25 | 630 | 630 | 625 | 628 | 11,997 |
1986/07/24 | 630 | 630 | 620 | 620 | 16,996 |
1986/07/23 | 611 | 630 | 611 | 630 | 13,996 |
1986/07/22 | 635 | 635 | 630 | 630 | 18,995 |
1986/07/21 | 649 | 649 | 635 | 635 | 19,995 |
1986/07/19 | 625 | 625 | 621 | 621 | 4,999 |
1986/07/18 | 630 | 630 | 620 | 620 | 8,998 |
1986/07/17 | 630 | 632 | 630 | 630 | 11,997 |
1986/07/16 | 650 | 650 | 630 | 630 | 5,998 |
1986/07/15 | 650 | 650 | 650 | 650 | 10,997 |
1986/07/14 | 650 | 660 | 650 | 650 | 13,996 |
1986/07/11 | 660 | 665 | 650 | 653 | 33,991 |
1986/07/10 | 640 | 661 | 631 | 648 | 38,990 |
1986/07/09 | 650 | 657 | 640 | 640 | 35,991 |
1986/07/08 | 621 | 630 | 621 | 630 | 35,991 |
1986/07/07 | 615 | 621 | 615 | 621 | 16,996 |
1986/07/05 | 613 | 613 | 601 | 610 | 9,997 |
1986/07/04 | 611 | 613 | 610 | 613 | 16,996 |
1986/07/03 | 613 | 613 | 611 | 611 | 9,997 |
1986/07/02 | 611 | 615 | 610 | 613 | 14,996 |
1986/07/01 | 611 | 615 | 611 | 615 | 9,997 |
1986/06/30 | 603 | 610 | 603 | 610 | 22,994 |
1986/06/28 | 615 | 615 | 602 | 602 | 10,997 |
1986/06/27 | 615 | 615 | 605 | 605 | 27,993 |
1986/06/26 | 620 | 620 | 615 | 615 | 30,992 |
1986/06/25 | 591 | 600 | 591 | 600 | 16,996 |
1986/06/24 | 605 | 605 | 591 | 591 | 45,988 |
1986/06/23 | 608 | 608 | 600 | 605 | 10,997 |
1986/06/21 | 610 | 610 | 605 | 606 | 11,997 |
1986/06/20 | 600 | 618 | 598 | 602 | 59,985 |
1986/06/19 | 598 | 598 | 588 | 593 | 9,997 |
1986/06/18 | 580 | 598 | 580 | 598 | 16,996 |
1986/06/17 | 599 | 599 | 585 | 585 | 13,996 |
1986/06/16 | 586 | 598 | 585 | 598 | 11,997 |
1986/06/13 | 590 | 590 | 580 | 585 | 16,996 |
1986/06/12 | 596 | 598 | 590 | 590 | 16,996 |
1986/06/11 | 596 | 600 | 596 | 596 | 28,993 |
1986/06/10 | 590 | 615 | 590 | 604 | 75,980 |
1986/06/09 | 561 | 630 | 561 | 623 | 111,971 |
1986/06/07 | 545 | 548 | 545 | 548 | 9,997 |
1986/06/06 | 548 | 548 | 540 | 548 | 19,995 |
1986/06/05 | 545 | 549 | 545 | 548 | 17,995 |
1986/06/04 | 540 | 545 | 540 | 545 | 9,997 |
1986/06/03 | 540 | 540 | 540 | 540 | 10,997 |
1986/06/02 | 545 | 545 | 537 | 540 | 17,995 |
1986/05/31 | 537 | 540 | 537 | 540 | 7,998 |
1986/05/30 | 540 | 545 | 540 | 540 | 9,997 |
1986/05/29 | 541 | 541 | 537 | 540 | 15,996 |
1986/05/28 | 541 | 541 | 535 | 540 | 22,994 |
1986/05/27 | 540 | 541 | 540 | 541 | 5,998 |
1986/05/26 | 530 | 540 | 530 | 540 | 4,999 |
1986/05/24 | 535 | 540 | 525 | 525 | 11,997 |
1986/05/23 | 535 | 535 | 530 | 530 | 1,999 |
1986/05/22 | 535 | 538 | 534 | 536 | 5,998 |
1986/05/21 | 529 | 529 | 525 | 525 | 2,999 |
1986/05/20 | 526 | 527 | 526 | 527 | 1,999 |
1986/05/19 | 520 | 525 | 520 | 520 | 7,998 |
1986/05/17 | 523 | 523 | 523 | 523 | 1,000 |
1986/05/16 | 530 | 530 | 525 | 525 | 5,998 |
1986/05/15 | 540 | 540 | 530 | 530 | 19,995 |
1986/05/14 | 545 | 548 | 545 | 545 | 7,998 |
1986/05/13 | 545 | 550 | 535 | 549 | 31,992 |
1986/05/12 | 531 | 535 | 530 | 535 | 11,997 |
1986/05/09 | 540 | 540 | 538 | 538 | 8,998 |
1986/05/08 | 543 | 543 | 531 | 540 | 13,996 |
1986/05/07 | 545 | 545 | 544 | 544 | 9,997 |
1986/05/06 | 535 | 550 | 535 | 545 | 33,991 |
1986/05/02 | 515 | 535 | 514 | 530 | 23,994 |
1986/05/01 | 520 | 520 | 519 | 519 | 2,999 |
1986/04/30 | 535 | 535 | 520 | 520 | 14,996 |
1986/04/28 | 506 | 535 | 506 | 535 | 62,984 |
1986/04/26 | 505 | 505 | 505 | 505 | 2,999 |
1986/04/25 | 505 | 505 | 505 | 505 | 1,999 |
1986/04/24 | 500 | 510 | 500 | 510 | 7,998 |
1986/04/23 | 510 | 510 | 500 | 500 | 8,998 |
1986/04/21 | 510 | 510 | 510 | 510 | 5,998 |
1986/04/19 | 510 | 510 | 510 | 510 | 1,000 |
1986/04/18 | 501 | 503 | 500 | 503 | 8,998 |
1986/04/17 | 518 | 519 | 505 | 505 | 5,998 |
1986/04/16 | 500 | 518 | 500 | 518 | 33,991 |
1986/04/15 | 505 | 505 | 503 | 503 | 2,999 |
1986/04/14 | 505 | 505 | 505 | 505 | 1,999 |
1986/04/11 | 500 | 500 | 500 | 500 | 1,000 |
1986/04/10 | 500 | 500 | 500 | 500 | 1,000 |
1986/04/08 | 495 | 520 | 495 | 520 | 3,999 |
1986/04/07 | 496 | 496 | 496 | 496 | 1,000 |
1986/04/05 | 500 | 500 | 490 | 490 | 1,999 |
1986/04/04 | 505 | 519 | 480 | 480 | 14,996 |
1986/04/03 | 508 | 508 | 500 | 500 | 2,999 |
1986/04/02 | 513 | 513 | 500 | 500 | 7,998 |
1986/04/01 | 520 | 520 | 510 | 513 | 3,999 |
1986/03/31 | 505 | 505 | 500 | 500 | 7,998 |
1986/03/29 | 519 | 520 | 519 | 520 | 3,999 |
1986/03/27 | 505 | 505 | 505 | 505 | 1,000 |
1986/03/26 | 520 | 520 | 505 | 505 | 5,998 |
1986/03/25 | 520 | 520 | 520 | 520 | 21,994 |
1986/03/24 | 503 | 503 | 490 | 490 | 19,995 |
1986/03/22 | 500 | 505 | 500 | 505 | 6,998 |
1986/03/20 | 503 | 503 | 500 | 500 | 7,998 |
1986/03/19 | 520 | 520 | 505 | 505 | 17,995 |
1986/03/18 | 505 | 520 | 505 | 520 | 19,995 |
1986/03/17 | 506 | 510 | 501 | 501 | 15,996 |
1986/03/15 | 505 | 505 | 505 | 505 | 4,999 |
1986/03/14 | 500 | 510 | 500 | 505 | 5,998 |
1986/03/13 | 510 | 510 | 505 | 510 | 12,997 |
1986/03/12 | 518 | 518 | 510 | 510 | 11,997 |
1986/03/11 | 520 | 520 | 505 | 520 | 28,993 |
1986/03/10 | 505 | 520 | 500 | 515 | 34,991 |
1986/03/07 | 485 | 500 | 485 | 500 | 17,995 |
1986/03/06 | 490 | 490 | 485 | 490 | 21,994 |
1986/03/05 | 500 | 500 | 500 | 500 | 7,998 |
1986/03/04 | 500 | 500 | 500 | 500 | 1,000 |
1986/03/03 | 505 | 505 | 505 | 505 | 2,999 |
1986/03/01 | 505 | 505 | 505 | 505 | 1,999 |
1986/02/28 | 500 | 510 | 500 | 509 | 7,998 |
1986/02/27 | 500 | 500 | 500 | 500 | 3,999 |
1986/02/26 | 488 | 490 | 488 | 489 | 5,998 |
1986/02/25 | 490 | 496 | 485 | 485 | 21,994 |
1986/02/24 | 500 | 505 | 489 | 490 | 12,997 |
1986/02/22 | 500 | 504 | 500 | 504 | 6,998 |
1986/02/21 | 505 | 505 | 504 | 504 | 5,998 |
1986/02/20 | 510 | 511 | 505 | 505 | 5,998 |
1986/02/19 | 500 | 505 | 500 | 500 | 12,997 |
1986/02/18 | 490 | 500 | 490 | 500 | 3,999 |
1986/02/17 | 480 | 500 | 480 | 483 | 4,999 |
1986/02/14 | 503 | 505 | 500 | 500 | 15,996 |
1986/02/13 | 503 | 503 | 502 | 503 | 11,997 |
1986/02/12 | 500 | 503 | 500 | 503 | 4,999 |
1986/02/10 | 505 | 510 | 500 | 500 | 4,999 |
1986/02/07 | 499 | 501 | 499 | 501 | 7,998 |
1986/02/06 | 500 | 500 | 490 | 490 | 1,999 |
1986/02/05 | 515 | 515 | 503 | 503 | 11,997 |
1986/02/04 | 510 | 515 | 510 | 515 | 45,988 |
1986/02/03 | 493 | 509 | 493 | 509 | 96,975 |
1986/02/01 | 497 | 497 | 493 | 497 | 4,999 |
1986/01/31 | 500 | 503 | 495 | 503 | 28,993 |
1986/01/30 | 483 | 505 | 483 | 505 | 42,989 |
1986/01/29 | 478 | 495 | 478 | 490 | 34,991 |
1986/01/28 | 470 | 475 | 470 | 475 | 16,996 |
1986/01/27 | 451 | 479 | 451 | 470 | 21,994 |
1986/01/25 | 450 | 450 | 450 | 450 | 3,999 |
1986/01/24 | 450 | 450 | 444 | 444 | 1,999 |
1986/01/23 | 458 | 458 | 440 | 440 | 9,997 |
1986/01/22 | 450 | 450 | 450 | 450 | 1,999 |
1986/01/21 | 449 | 450 | 449 | 450 | 2,999 |
1986/01/20 | 450 | 450 | 446 | 446 | 2,999 |
1986/01/18 | 440 | 450 | 440 | 450 | 4,999 |
1986/01/17 | 450 | 450 | 440 | 440 | 2,999 |
1986/01/16 | 450 | 450 | 450 | 450 | 7,998 |
1986/01/13 | 460 | 460 | 460 | 460 | 1,000 |
1986/01/09 | 475 | 475 | 474 | 474 | 1,999 |
1986/01/08 | 475 | 475 | 468 | 475 | 9,997 |
1986/01/07 | 464 | 470 | 464 | 464 | 3,999 |
1986/01/06 | 467 | 467 | 467 | 467 | 1,000 |