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 |
---|---|---|---|---|---|
1988/12/28 | 895 | 895 | 895 | 895 | 2,000 |
1988/12/27 | 900 | 900 | 897 | 897 | 2,000 |
1988/12/24 | 900 | 900 | 900 | 900 | 2,000 |
1988/12/23 | 890 | 920 | 890 | 900 | 8,000 |
1988/12/22 | 890 | 890 | 890 | 890 | 5,000 |
1988/12/21 | 900 | 900 | 900 | 900 | 5,000 |
1988/12/20 | 890 | 890 | 890 | 890 | 2,000 |
1988/12/19 | 890 | 900 | 890 | 890 | 15,000 |
1988/12/16 | 900 | 900 | 900 | 900 | 2,000 |
1988/12/15 | 895 | 895 | 895 | 895 | 1,000 |
1988/12/14 | 900 | 900 | 895 | 895 | 2,000 |
1988/12/13 | 900 | 900 | 890 | 895 | 4,000 |
1988/12/12 | 905 | 905 | 900 | 900 | 2,000 |
1988/12/09 | 900 | 900 | 900 | 900 | 1,000 |
1988/12/08 | 890 | 890 | 890 | 890 | 1,000 |
1988/12/07 | 900 | 900 | 900 | 900 | 1,000 |
1988/12/06 | 910 | 910 | 910 | 910 | 2,000 |
1988/12/05 | 890 | 890 | 890 | 890 | 3,000 |
1988/12/03 | 915 | 915 | 915 | 915 | 1,000 |
1988/12/02 | 890 | 890 | 890 | 890 | 7,000 |
1988/12/01 | 915 | 915 | 915 | 915 | 1,000 |
1988/11/30 | 895 | 905 | 895 | 905 | 4,000 |
1988/11/26 | 890 | 895 | 890 | 890 | 4,000 |
1988/11/25 | 885 | 885 | 885 | 885 | 1,000 |
1988/11/24 | 875 | 880 | 875 | 880 | 4,000 |
1988/11/21 | 860 | 865 | 860 | 860 | 4,000 |
1988/11/18 | 860 | 860 | 860 | 860 | 2,000 |
1988/11/16 | 860 | 860 | 860 | 860 | 1,000 |
1988/11/15 | 860 | 860 | 860 | 860 | 3,000 |
1988/11/14 | 855 | 855 | 855 | 855 | 5,000 |
1988/11/11 | 830 | 830 | 830 | 830 | 1,000 |
1988/11/10 | 830 | 830 | 830 | 830 | 3,000 |
1988/11/08 | 828 | 828 | 828 | 828 | 3,000 |
1988/11/07 | 855 | 855 | 855 | 855 | 2,000 |
1988/11/04 | 850 | 850 | 850 | 850 | 1,000 |
1988/11/02 | 830 | 830 | 830 | 830 | 2,000 |
1988/11/01 | 820 | 821 | 818 | 821 | 7,000 |
1988/10/31 | 821 | 821 | 820 | 820 | 4,000 |
1988/10/29 | 820 | 820 | 820 | 820 | 3,000 |
1988/10/28 | 821 | 825 | 820 | 820 | 9,000 |
1988/10/27 | 825 | 825 | 821 | 821 | 2,000 |
1988/10/26 | 825 | 825 | 825 | 825 | 1,000 |
1988/10/24 | 830 | 830 | 830 | 830 | 2,000 |
1988/10/21 | 830 | 830 | 830 | 830 | 6,000 |
1988/10/20 | 830 | 830 | 830 | 830 | 4,000 |
1988/10/19 | 830 | 830 | 830 | 830 | 3,000 |
1988/10/18 | 825 | 830 | 825 | 830 | 9,000 |
1988/10/17 | 830 | 830 | 825 | 825 | 4,000 |
1988/10/14 | 831 | 831 | 831 | 831 | 3,000 |
1988/10/11 | 831 | 831 | 831 | 831 | 1,000 |
1988/10/07 | 830 | 830 | 830 | 830 | 1,000 |
1988/10/06 | 830 | 830 | 830 | 830 | 6,000 |
1988/10/05 | 850 | 850 | 850 | 850 | 1,000 |
1988/10/01 | 860 | 860 | 860 | 860 | 1,000 |
1988/09/29 | 860 | 860 | 860 | 860 | 1,000 |
1988/09/28 | 850 | 850 | 850 | 850 | 3,000 |
1988/09/26 | 860 | 860 | 860 | 860 | 1,000 |
1988/09/21 | 861 | 861 | 861 | 861 | 1,000 |
1988/09/20 | 870 | 870 | 870 | 870 | 3,000 |
1988/09/19 | 870 | 870 | 870 | 870 | 4,000 |
1988/09/16 | 870 | 870 | 870 | 870 | 2,000 |
1988/09/14 | 890 | 890 | 866 | 870 | 4,000 |
1988/09/13 | 871 | 871 | 871 | 871 | 1,000 |
1988/09/12 | 870 | 870 | 870 | 870 | 1,000 |
1988/09/09 | 870 | 870 | 870 | 870 | 3,000 |
1988/09/08 | 870 | 870 | 870 | 870 | 10,000 |
1988/09/06 | 862 | 862 | 862 | 862 | 1,000 |
1988/09/05 | 862 | 863 | 862 | 863 | 3,000 |
1988/09/02 | 870 | 870 | 861 | 861 | 2,000 |
1988/09/01 | 861 | 863 | 861 | 863 | 2,000 |
1988/08/31 | 861 | 861 | 861 | 861 | 1,000 |
1988/08/30 | 870 | 870 | 870 | 870 | 1,000 |
1988/08/29 | 870 | 870 | 870 | 870 | 6,000 |
1988/08/27 | 875 | 875 | 875 | 875 | 2,000 |
1988/08/25 | 890 | 890 | 880 | 880 | 7,000 |
1988/08/24 | 890 | 890 | 890 | 890 | 2,000 |
1988/08/23 | 895 | 895 | 895 | 895 | 1,000 |
1988/08/19 | 900 | 900 | 900 | 900 | 7,000 |
1988/08/18 | 899 | 900 | 899 | 900 | 4,000 |
1988/08/12 | 900 | 900 | 900 | 900 | 1,000 |
1988/08/11 | 880 | 880 | 880 | 880 | 2,000 |
1988/08/08 | 939 | 939 | 939 | 939 | 2,000 |
1988/08/06 | 939 | 939 | 939 | 939 | 1,000 |
1988/08/05 | 910 | 920 | 910 | 920 | 7,000 |
1988/08/04 | 920 | 930 | 920 | 930 | 3,000 |
1988/08/02 | 880 | 880 | 880 | 880 | 2,000 |
1988/07/30 | 880 | 880 | 880 | 880 | 2,000 |
1988/07/28 | 877 | 877 | 877 | 877 | 5,000 |
1988/07/27 | 875 | 875 | 875 | 875 | 10,000 |
1988/07/26 | 875 | 875 | 875 | 875 | 10,000 |
1988/07/25 | 880 | 910 | 880 | 895 | 4,000 |
1988/07/23 | 880 | 880 | 880 | 880 | 3,000 |
1988/07/22 | 910 | 910 | 900 | 900 | 16,000 |
1988/07/21 | 920 | 920 | 910 | 910 | 12,000 |
1988/07/20 | 920 | 920 | 916 | 916 | 11,000 |
1988/07/19 | 917 | 917 | 917 | 917 | 6,000 |
1988/07/18 | 917 | 917 | 917 | 917 | 2,000 |
1988/07/14 | 940 | 940 | 917 | 917 | 3,000 |
1988/07/13 | 917 | 917 | 917 | 917 | 1,000 |
1988/07/12 | 916 | 916 | 916 | 916 | 1,000 |
1988/07/11 | 952 | 952 | 916 | 916 | 4,000 |
1988/07/08 | 950 | 950 | 950 | 950 | 5,000 |
1988/07/07 | 930 | 930 | 930 | 930 | 3,000 |
1988/07/06 | 920 | 940 | 920 | 920 | 7,000 |
1988/07/05 | 900 | 915 | 900 | 905 | 17,000 |
1988/07/04 | 941 | 941 | 890 | 915 | 14,000 |
1988/07/02 | 940 | 940 | 940 | 940 | 5,000 |
1988/07/01 | 961 | 961 | 950 | 950 | 6,000 |
1988/06/30 | 970 | 978 | 960 | 960 | 10,000 |
1988/06/29 | 970 | 978 | 970 | 975 | 7,000 |
1988/06/28 | 980 | 980 | 970 | 970 | 21,000 |
1988/06/27 | 979 | 980 | 979 | 980 | 5,000 |
1988/06/25 | 980 | 980 | 975 | 975 | 4,000 |
1988/06/24 | 980 | 980 | 970 | 970 | 18,000 |
1988/06/23 | 979 | 980 | 970 | 979 | 8,000 |
1988/06/22 | 971 | 979 | 970 | 979 | 7,000 |
1988/06/21 | 975 | 980 | 970 | 970 | 16,000 |
1988/06/20 | 980 | 980 | 970 | 970 | 18,000 |
1988/06/17 | 975 | 980 | 975 | 980 | 4,000 |
1988/06/16 | 980 | 980 | 980 | 980 | 5,000 |
1988/06/15 | 980 | 980 | 975 | 975 | 7,000 |
1988/06/14 | 980 | 980 | 975 | 975 | 6,000 |
1988/06/13 | 979 | 980 | 979 | 980 | 7,000 |
1988/06/10 | 975 | 980 | 975 | 980 | 13,000 |
1988/06/09 | 960 | 960 | 960 | 960 | 3,000 |
1988/06/08 | 960 | 960 | 950 | 950 | 8,000 |
1988/06/07 | 960 | 960 | 960 | 960 | 12,000 |
1988/06/06 | 975 | 975 | 975 | 975 | 7,000 |
1988/06/04 | 975 | 975 | 975 | 975 | 1,000 |
1988/06/03 | 960 | 975 | 960 | 975 | 3,000 |
1988/06/02 | 980 | 980 | 980 | 980 | 11,000 |
1988/06/01 | 980 | 980 | 980 | 980 | 12,000 |
1988/05/31 | 980 | 980 | 970 | 970 | 10,000 |
1988/05/30 | 970 | 980 | 970 | 980 | 11,000 |
1988/05/28 | 950 | 960 | 950 | 960 | 2,000 |
1988/05/27 | 950 | 950 | 950 | 950 | 11,000 |
1988/05/26 | 955 | 955 | 945 | 950 | 16,000 |
1988/05/25 | 950 | 950 | 950 | 950 | 1,000 |
1988/05/24 | 960 | 960 | 960 | 960 | 5,000 |
1988/05/23 | 980 | 980 | 960 | 960 | 5,000 |
1988/05/20 | 980 | 990 | 980 | 980 | 5,000 |
1988/05/19 | 990 | 990 | 960 | 970 | 8,000 |
1988/05/18 | 1,000 | 1,000 | 990 | 990 | 38,000 |
1988/05/17 | 970 | 980 | 970 | 980 | 32,000 |
1988/05/16 | 940 | 960 | 940 | 960 | 20,000 |
1988/05/13 | 935 | 935 | 935 | 935 | 7,000 |
1988/05/12 | 940 | 940 | 931 | 935 | 10,000 |
1988/05/11 | 950 | 950 | 940 | 940 | 11,000 |
1988/05/10 | 950 | 950 | 940 | 950 | 16,000 |
1988/05/09 | 970 | 980 | 969 | 970 | 26,000 |
1988/05/06 | 921 | 930 | 916 | 916 | 4,000 |
1988/05/02 | 930 | 930 | 930 | 930 | 5,000 |
1988/04/30 | 940 | 940 | 931 | 931 | 4,000 |
1988/04/28 | 950 | 950 | 941 | 941 | 8,000 |
1988/04/27 | 960 | 960 | 950 | 959 | 15,000 |
1988/04/26 | 930 | 940 | 927 | 940 | 25,000 |
1988/04/25 | 915 | 929 | 915 | 929 | 7,000 |
1988/04/23 | 910 | 910 | 910 | 910 | 9,000 |
1988/04/22 | 900 | 905 | 900 | 905 | 8,000 |
1988/04/21 | 900 | 905 | 900 | 900 | 12,000 |
1988/04/20 | 900 | 900 | 900 | 900 | 3,000 |
1988/04/19 | 900 | 902 | 900 | 900 | 11,000 |
1988/04/18 | 900 | 900 | 900 | 900 | 10,000 |
1988/04/15 | 881 | 900 | 881 | 900 | 7,000 |
1988/04/14 | 880 | 885 | 880 | 885 | 4,000 |
1988/04/13 | 880 | 880 | 880 | 880 | 7,000 |
1988/04/12 | 880 | 880 | 880 | 880 | 8,000 |
1988/04/11 | 880 | 883 | 875 | 875 | 30,000 |
1988/04/08 | 880 | 880 | 880 | 880 | 9,000 |
1988/04/07 | 875 | 875 | 875 | 875 | 5,000 |
1988/04/06 | 875 | 880 | 875 | 880 | 5,000 |
1988/04/05 | 880 | 880 | 880 | 880 | 3,000 |
1988/04/04 | 880 | 880 | 880 | 880 | 4,000 |
1988/04/02 | 885 | 885 | 880 | 880 | 3,000 |
1988/04/01 | 889 | 889 | 885 | 885 | 4,000 |
1988/03/31 | 890 | 890 | 885 | 890 | 10,000 |
1988/03/30 | 878 | 890 | 878 | 885 | 11,000 |
1988/03/29 | 890 | 890 | 873 | 873 | 11,000 |
1988/03/28 | 890 | 890 | 890 | 890 | 3,000 |
1988/03/26 | 880 | 880 | 880 | 880 | 1,000 |
1988/03/25 | 895 | 895 | 880 | 880 | 7,000 |
1988/03/24 | 900 | 900 | 896 | 896 | 3,000 |
1988/03/23 | 900 | 900 | 890 | 890 | 20,000 |
1988/03/18 | 876 | 876 | 876 | 876 | 6,000 |
1988/03/17 | 876 | 876 | 876 | 876 | 3,000 |
1988/03/16 | 880 | 880 | 876 | 876 | 2,000 |
1988/03/15 | 885 | 886 | 871 | 871 | 13,000 |
1988/03/14 | 888 | 890 | 888 | 890 | 4,000 |
1988/03/11 | 890 | 890 | 885 | 885 | 5,000 |
1988/03/10 | 880 | 880 | 870 | 870 | 5,000 |
1988/03/09 | 880 | 889 | 870 | 889 | 10,000 |
1988/03/08 | 880 | 880 | 880 | 880 | 2,000 |
1988/03/07 | 880 | 900 | 871 | 900 | 4,000 |
1988/03/05 | 870 | 870 | 870 | 870 | 1,000 |
1988/03/04 | 870 | 870 | 870 | 870 | 2,000 |
1988/03/03 | 885 | 885 | 880 | 880 | 4,000 |
1988/03/02 | 890 | 900 | 890 | 890 | 13,000 |
1988/03/01 | 895 | 895 | 895 | 895 | 3,000 |
1988/02/29 | 881 | 885 | 880 | 885 | 7,000 |
1988/02/27 | 890 | 890 | 881 | 881 | 4,000 |
1988/02/26 | 870 | 890 | 870 | 880 | 13,000 |
1988/02/25 | 851 | 864 | 851 | 864 | 7,000 |
1988/02/24 | 870 | 870 | 855 | 855 | 10,000 |
1988/02/23 | 930 | 930 | 875 | 875 | 10,000 |
1988/02/22 | 930 | 930 | 930 | 930 | 18,000 |
1988/02/19 | 831 | 832 | 830 | 830 | 7,000 |
1988/02/18 | 830 | 831 | 830 | 831 | 5,000 |
1988/02/17 | 828 | 833 | 828 | 833 | 5,000 |
1988/02/16 | 820 | 820 | 820 | 820 | 12,000 |
1988/02/15 | 821 | 830 | 820 | 820 | 7,000 |
1988/02/12 | 820 | 820 | 820 | 820 | 8,000 |
1988/02/10 | 820 | 820 | 820 | 820 | 13,000 |
1988/02/09 | 820 | 830 | 820 | 820 | 9,000 |
1988/02/08 | 820 | 820 | 820 | 820 | 4,000 |
1988/02/06 | 820 | 820 | 820 | 820 | 2,000 |
1988/02/05 | 825 | 825 | 820 | 820 | 4,000 |
1988/02/04 | 824 | 824 | 810 | 810 | 10,000 |
1988/02/03 | 833 | 833 | 830 | 833 | 8,000 |
1988/02/02 | 832 | 832 | 832 | 832 | 2,000 |
1988/01/30 | 830 | 833 | 830 | 833 | 6,000 |
1988/01/29 | 830 | 830 | 830 | 830 | 8,000 |
1988/01/28 | 830 | 830 | 830 | 830 | 4,000 |
1988/01/27 | 830 | 835 | 830 | 830 | 7,000 |
1988/01/26 | 830 | 830 | 830 | 830 | 6,000 |
1988/01/25 | 786 | 805 | 786 | 805 | 5,000 |
1988/01/23 | 786 | 786 | 786 | 786 | 2,000 |
1988/01/22 | 780 | 780 | 780 | 780 | 10,000 |
1988/01/21 | 770 | 780 | 770 | 772 | 3,000 |
1988/01/20 | 761 | 761 | 761 | 761 | 4,000 |
1988/01/19 | 785 | 785 | 785 | 785 | 1,000 |
1988/01/14 | 760 | 760 | 760 | 760 | 1,000 |
1988/01/13 | 765 | 765 | 760 | 760 | 4,000 |
1988/01/11 | 760 | 760 | 760 | 760 | 1,000 |
1988/01/08 | 775 | 775 | 775 | 775 | 1,000 |
1988/01/07 | 785 | 785 | 782 | 782 | 3,000 |
1988/01/06 | 780 | 780 | 780 | 780 | 2,000 |
1988/01/05 | 750 | 750 | 750 | 750 | 2,000 |
1988/01/04 | 735 | 735 | 735 | 735 | 3,000 |