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 |
---|---|---|---|---|---|
1998/12/30 | 600 | 620 | 600 | 620 | 4,000 |
1998/12/29 | 610 | 610 | 610 | 610 | 1,000 |
1998/12/28 | 601 | 601 | 600 | 600 | 4,000 |
1998/12/25 | 621 | 621 | 620 | 620 | 4,000 |
1998/12/24 | 623 | 635 | 623 | 631 | 5,000 |
1998/12/22 | 650 | 650 | 640 | 640 | 5,000 |
1998/12/21 | 620 | 620 | 620 | 620 | 1,000 |
1998/12/18 | 630 | 650 | 630 | 630 | 9,000 |
1998/12/14 | 620 | 620 | 620 | 620 | 2,000 |
1998/12/11 | 625 | 625 | 625 | 625 | 2,000 |
1998/12/10 | 630 | 630 | 630 | 630 | 1,000 |
1998/12/09 | 620 | 630 | 620 | 630 | 6,000 |
1998/12/08 | 630 | 630 | 630 | 630 | 1,000 |
1998/12/07 | 625 | 625 | 625 | 625 | 2,000 |
1998/12/04 | 620 | 620 | 620 | 620 | 1,000 |
1998/12/03 | 620 | 620 | 620 | 620 | 1,000 |
1998/12/02 | 630 | 630 | 629 | 630 | 6,000 |
1998/12/01 | 630 | 630 | 630 | 630 | 6,000 |
1998/11/30 | 620 | 620 | 620 | 620 | 2,000 |
1998/11/27 | 611 | 611 | 610 | 610 | 4,000 |
1998/11/26 | 600 | 610 | 600 | 610 | 6,000 |
1998/11/25 | 610 | 610 | 600 | 600 | 7,000 |
1998/11/24 | 590 | 610 | 590 | 610 | 11,000 |
1998/11/20 | 590 | 600 | 590 | 592 | 8,000 |
1998/11/19 | 590 | 610 | 590 | 610 | 6,000 |
1998/11/18 | 600 | 600 | 600 | 600 | 4,000 |
1998/11/17 | 600 | 600 | 600 | 600 | 2,000 |
1998/11/16 | 590 | 600 | 590 | 600 | 10,000 |
1998/11/13 | 590 | 590 | 590 | 590 | 1,000 |
1998/11/12 | 595 | 595 | 590 | 590 | 19,000 |
1998/11/11 | 600 | 600 | 600 | 600 | 5,000 |
1998/11/10 | 590 | 600 | 590 | 600 | 2,000 |
1998/11/09 | 590 | 590 | 590 | 590 | 1,000 |
1998/11/06 | 583 | 600 | 583 | 600 | 9,000 |
1998/11/05 | 610 | 610 | 570 | 575 | 87,000 |
1998/11/04 | 630 | 630 | 630 | 630 | 1,000 |
1998/11/02 | 630 | 630 | 630 | 630 | 2,000 |
1998/10/30 | 605 | 605 | 605 | 605 | 7,000 |
1998/10/27 | 630 | 630 | 630 | 630 | 1,000 |
1998/10/26 | 610 | 610 | 605 | 605 | 4,000 |
1998/10/23 | 611 | 611 | 610 | 610 | 3,000 |
1998/10/22 | 605 | 610 | 605 | 610 | 3,000 |
1998/10/21 | 620 | 620 | 620 | 620 | 2,000 |
1998/10/20 | 630 | 630 | 630 | 630 | 2,000 |
1998/10/15 | 610 | 610 | 610 | 610 | 1,000 |
1998/10/13 | 600 | 600 | 600 | 600 | 4,000 |
1998/10/09 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/08 | 630 | 630 | 630 | 630 | 1,000 |
1998/10/07 | 580 | 590 | 580 | 590 | 5,000 |
1998/10/05 | 560 | 560 | 560 | 560 | 1,000 |
1998/10/02 | 585 | 590 | 585 | 590 | 5,000 |
1998/10/01 | 590 | 590 | 580 | 581 | 11,000 |
1998/09/30 | 530 | 530 | 530 | 530 | 13,000 |
1998/09/29 | 650 | 650 | 650 | 650 | 2,000 |
1998/09/28 | 600 | 600 | 600 | 600 | 2,000 |
1998/09/24 | 610 | 610 | 610 | 610 | 2,000 |
1998/09/22 | 610 | 610 | 600 | 600 | 7,000 |
1998/09/21 | 620 | 620 | 610 | 610 | 6,000 |
1998/09/18 | 620 | 620 | 620 | 620 | 2,000 |
1998/09/11 | 619 | 619 | 610 | 610 | 9,000 |
1998/09/10 | 625 | 625 | 620 | 620 | 4,000 |
1998/09/09 | 625 | 625 | 625 | 625 | 1,000 |
1998/09/08 | 620 | 621 | 620 | 620 | 5,000 |
1998/09/07 | 631 | 631 | 631 | 631 | 1,000 |
1998/09/03 | 610 | 610 | 610 | 610 | 2,000 |
1998/09/02 | 665 | 665 | 665 | 665 | 1,000 |
1998/08/31 | 670 | 670 | 670 | 670 | 2,000 |
1998/08/27 | 615 | 615 | 615 | 615 | 2,000 |
1998/08/26 | 616 | 616 | 615 | 615 | 4,000 |
1998/08/25 | 615 | 615 | 615 | 615 | 2,000 |
1998/08/24 | 610 | 615 | 605 | 615 | 33,000 |
1998/08/21 | 626 | 626 | 610 | 610 | 20,000 |
1998/08/20 | 625 | 625 | 611 | 625 | 11,000 |
1998/08/19 | 630 | 635 | 620 | 625 | 20,000 |
1998/08/18 | 650 | 650 | 640 | 640 | 7,000 |
1998/08/17 | 661 | 661 | 650 | 650 | 6,000 |
1998/08/14 | 661 | 661 | 661 | 661 | 1,000 |
1998/08/13 | 661 | 661 | 661 | 661 | 1,000 |
1998/08/12 | 660 | 660 | 660 | 660 | 4,000 |
1998/08/11 | 670 | 671 | 670 | 670 | 25,000 |
1998/08/10 | 670 | 670 | 670 | 670 | 2,000 |
1998/08/06 | 670 | 680 | 670 | 680 | 6,000 |
1998/08/05 | 670 | 680 | 670 | 675 | 19,000 |
1998/08/04 | 670 | 670 | 670 | 670 | 7,000 |
1998/08/03 | 683 | 683 | 671 | 671 | 5,000 |
1998/07/31 | 685 | 685 | 685 | 685 | 5,000 |
1998/07/30 | 688 | 689 | 688 | 688 | 8,000 |
1998/07/29 | 689 | 689 | 689 | 689 | 3,000 |
1998/07/28 | 690 | 692 | 690 | 690 | 22,000 |
1998/07/27 | 690 | 690 | 690 | 690 | 13,000 |
1998/07/24 | 695 | 695 | 695 | 695 | 2,000 |
1998/07/23 | 699 | 699 | 699 | 699 | 14,000 |
1998/07/22 | 691 | 699 | 691 | 699 | 3,000 |
1998/07/21 | 701 | 701 | 690 | 690 | 20,000 |
1998/07/17 | 701 | 701 | 700 | 700 | 10,000 |
1998/07/16 | 709 | 709 | 709 | 709 | 1,000 |
1998/07/15 | 710 | 710 | 710 | 710 | 5,000 |
1998/07/14 | 714 | 715 | 714 | 715 | 3,000 |
1998/07/10 | 715 | 715 | 715 | 715 | 1,000 |
1998/07/09 | 720 | 720 | 720 | 720 | 3,000 |
1998/07/08 | 720 | 720 | 720 | 720 | 7,000 |
1998/07/07 | 730 | 730 | 730 | 730 | 3,000 |
1998/07/03 | 729 | 730 | 729 | 730 | 10,000 |
1998/07/02 | 722 | 730 | 722 | 730 | 13,000 |
1998/07/01 | 715 | 715 | 715 | 715 | 2,000 |
1998/06/30 | 722 | 722 | 722 | 722 | 2,000 |
1998/06/29 | 710 | 717 | 710 | 717 | 3,000 |
1998/06/26 | 705 | 705 | 705 | 705 | 2,000 |
1998/06/23 | 711 | 711 | 700 | 700 | 8,000 |
1998/06/22 | 730 | 730 | 730 | 730 | 1,000 |
1998/06/19 | 730 | 730 | 725 | 725 | 3,000 |
1998/06/18 | 734 | 747 | 725 | 725 | 8,000 |
1998/06/17 | 730 | 730 | 730 | 730 | 8,000 |
1998/06/16 | 701 | 730 | 701 | 730 | 4,000 |
1998/06/10 | 701 | 701 | 700 | 700 | 13,000 |
1998/06/08 | 710 | 710 | 710 | 710 | 2,000 |
1998/06/05 | 711 | 711 | 711 | 711 | 1,000 |
1998/06/04 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/03 | 725 | 725 | 725 | 725 | 11,000 |
1998/06/02 | 735 | 735 | 735 | 735 | 1,000 |
1998/05/29 | 725 | 725 | 700 | 700 | 5,000 |
1998/05/28 | 700 | 700 | 700 | 700 | 11,000 |
1998/05/26 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/22 | 710 | 710 | 700 | 700 | 5,000 |
1998/05/21 | 700 | 710 | 700 | 710 | 3,000 |
1998/05/20 | 701 | 701 | 700 | 700 | 11,000 |
1998/05/19 | 715 | 715 | 715 | 715 | 1,000 |
1998/05/18 | 700 | 700 | 700 | 700 | 3,000 |
1998/05/13 | 725 | 725 | 725 | 725 | 2,000 |
1998/05/07 | 700 | 720 | 700 | 719 | 4,000 |
1998/05/06 | 730 | 730 | 730 | 730 | 1,000 |
1998/05/01 | 739 | 739 | 730 | 730 | 8,000 |
1998/04/30 | 705 | 705 | 690 | 690 | 4,000 |
1998/04/28 | 670 | 680 | 670 | 675 | 8,000 |
1998/04/27 | 700 | 700 | 670 | 670 | 18,000 |
1998/04/24 | 700 | 722 | 680 | 722 | 28,000 |
1998/04/22 | 760 | 760 | 760 | 760 | 11,000 |
1998/04/21 | 771 | 771 | 770 | 770 | 11,000 |
1998/04/20 | 800 | 800 | 770 | 770 | 2,000 |
1998/04/17 | 800 | 800 | 799 | 800 | 5,000 |
1998/04/10 | 790 | 800 | 790 | 800 | 5,000 |
1998/04/09 | 790 | 790 | 790 | 790 | 5,000 |
1998/04/08 | 770 | 773 | 769 | 773 | 5,000 |
1998/04/06 | 770 | 770 | 770 | 770 | 12,000 |
1998/04/03 | 770 | 770 | 770 | 770 | 1,000 |
1998/04/02 | 800 | 800 | 790 | 790 | 7,000 |
1998/04/01 | 790 | 790 | 780 | 780 | 2,000 |
1998/03/31 | 820 | 820 | 820 | 820 | 10,000 |
1998/03/30 | 821 | 821 | 820 | 820 | 5,000 |
1998/03/26 | 820 | 820 | 820 | 820 | 7,000 |
1998/03/25 | 820 | 820 | 820 | 820 | 16,000 |
1998/03/24 | 800 | 800 | 800 | 800 | 1,000 |
1998/03/23 | 800 | 800 | 800 | 800 | 1,000 |
1998/03/20 | 820 | 820 | 820 | 820 | 1,000 |
1998/03/19 | 790 | 800 | 790 | 800 | 12,000 |
1998/03/18 | 802 | 802 | 800 | 800 | 3,000 |
1998/03/16 | 810 | 810 | 809 | 810 | 9,000 |
1998/03/13 | 810 | 810 | 810 | 810 | 1,000 |
1998/03/12 | 815 | 820 | 800 | 800 | 19,000 |
1998/03/10 | 810 | 810 | 810 | 810 | 13,000 |
1998/03/09 | 815 | 820 | 815 | 820 | 6,000 |
1998/03/05 | 815 | 815 | 815 | 815 | 3,000 |
1998/03/04 | 810 | 815 | 810 | 815 | 4,000 |
1998/03/03 | 811 | 820 | 810 | 815 | 15,000 |
1998/03/02 | 810 | 810 | 800 | 800 | 4,000 |
1998/02/27 | 780 | 781 | 780 | 780 | 18,000 |
1998/02/26 | 780 | 780 | 780 | 780 | 7,000 |
1998/02/25 | 780 | 780 | 780 | 780 | 10,000 |
1998/02/24 | 775 | 780 | 775 | 780 | 13,000 |
1998/02/23 | 775 | 775 | 765 | 765 | 10,000 |
1998/02/20 | 785 | 785 | 770 | 775 | 30,000 |
1998/02/19 | 770 | 780 | 770 | 780 | 3,000 |
1998/02/18 | 780 | 780 | 780 | 780 | 3,000 |
1998/02/16 | 770 | 770 | 770 | 770 | 2,000 |
1998/02/13 | 777 | 777 | 770 | 770 | 9,000 |
1998/02/12 | 767 | 767 | 765 | 767 | 9,000 |
1998/02/10 | 792 | 792 | 792 | 792 | 3,000 |
1998/02/09 | 752 | 775 | 752 | 772 | 3,000 |
1998/02/06 | 750 | 751 | 745 | 750 | 18,000 |
1998/02/05 | 755 | 755 | 751 | 751 | 4,000 |
1998/02/04 | 775 | 775 | 775 | 775 | 1,000 |
1998/02/03 | 805 | 805 | 795 | 799 | 9,000 |
1998/02/02 | 803 | 803 | 800 | 800 | 4,000 |
1998/01/30 | 800 | 809 | 800 | 808 | 16,000 |
1998/01/29 | 801 | 801 | 800 | 800 | 11,000 |
1998/01/28 | 800 | 800 | 800 | 800 | 7,000 |
1998/01/27 | 790 | 800 | 790 | 800 | 3,000 |
1998/01/26 | 770 | 790 | 770 | 790 | 7,000 |
1998/01/23 | 751 | 780 | 750 | 780 | 14,000 |
1998/01/22 | 701 | 730 | 701 | 730 | 9,000 |
1998/01/21 | 699 | 700 | 689 | 699 | 19,000 |
1998/01/20 | 651 | 710 | 651 | 702 | 26,000 |
1998/01/19 | 643 | 643 | 640 | 640 | 5,000 |
1998/01/16 | 600 | 603 | 600 | 603 | 6,000 |
1998/01/13 | 601 | 601 | 601 | 601 | 2,000 |
1998/01/12 | 601 | 601 | 601 | 601 | 1,000 |
1998/01/09 | 600 | 600 | 600 | 600 | 19,000 |
1998/01/08 | 600 | 600 | 595 | 600 | 12,000 |
1998/01/07 | 591 | 595 | 590 | 590 | 28,000 |
1998/01/06 | 600 | 600 | 590 | 590 | 26,000 |
1998/01/05 | 600 | 600 | 600 | 600 | 5,000 |