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 |
---|---|---|---|---|---|
1999/12/30 | 601 | 601 | 601 | 601 | 2,000 |
1999/12/29 | 650 | 650 | 620 | 620 | 6,000 |
1999/12/27 | 650 | 650 | 650 | 650 | 6,000 |
1999/12/24 | 641 | 651 | 641 | 650 | 11,000 |
1999/12/22 | 634 | 640 | 634 | 640 | 13,000 |
1999/12/21 | 635 | 635 | 631 | 631 | 7,000 |
1999/12/20 | 641 | 641 | 630 | 635 | 8,000 |
1999/12/17 | 638 | 641 | 638 | 641 | 9,000 |
1999/12/16 | 639 | 639 | 638 | 638 | 10,000 |
1999/12/15 | 639 | 641 | 639 | 639 | 7,000 |
1999/12/14 | 640 | 641 | 638 | 638 | 18,000 |
1999/12/13 | 635 | 638 | 635 | 638 | 7,000 |
1999/12/10 | 630 | 651 | 630 | 635 | 9,000 |
1999/12/09 | 652 | 652 | 650 | 652 | 8,000 |
1999/12/08 | 665 | 665 | 652 | 652 | 9,000 |
1999/12/07 | 669 | 670 | 669 | 670 | 6,000 |
1999/12/06 | 654 | 669 | 654 | 669 | 5,000 |
1999/12/03 | 653 | 654 | 653 | 654 | 6,000 |
1999/12/02 | 656 | 656 | 655 | 655 | 6,000 |
1999/12/01 | 651 | 651 | 651 | 651 | 1,000 |
1999/11/30 | 660 | 660 | 651 | 651 | 3,000 |
1999/11/29 | 668 | 668 | 668 | 668 | 2,000 |
1999/11/26 | 669 | 670 | 669 | 670 | 6,000 |
1999/11/25 | 670 | 670 | 670 | 670 | 1,000 |
1999/11/24 | 672 | 680 | 672 | 680 | 8,000 |
1999/11/22 | 701 | 701 | 700 | 700 | 6,000 |
1999/11/19 | 680 | 705 | 680 | 700 | 12,000 |
1999/11/18 | 670 | 680 | 670 | 680 | 3,000 |
1999/11/17 | 638 | 670 | 638 | 670 | 4,000 |
1999/11/16 | 630 | 639 | 630 | 632 | 14,000 |
1999/11/15 | 680 | 680 | 630 | 630 | 19,000 |
1999/11/12 | 700 | 700 | 680 | 681 | 8,000 |
1999/11/11 | 711 | 712 | 710 | 710 | 8,000 |
1999/11/10 | 710 | 710 | 710 | 710 | 1,000 |
1999/11/09 | 720 | 750 | 720 | 750 | 7,000 |
1999/11/08 | 701 | 710 | 701 | 710 | 5,000 |
1999/11/05 | 721 | 721 | 700 | 700 | 3,000 |
1999/11/04 | 700 | 721 | 700 | 721 | 5,000 |
1999/11/02 | 739 | 739 | 739 | 739 | 1,000 |
1999/10/29 | 719 | 720 | 700 | 720 | 6,000 |
1999/10/28 | 690 | 690 | 680 | 680 | 8,000 |
1999/10/27 | 691 | 700 | 690 | 690 | 41,000 |
1999/10/26 | 730 | 730 | 711 | 711 | 8,000 |
1999/10/25 | 740 | 740 | 730 | 730 | 3,000 |
1999/10/21 | 748 | 751 | 745 | 750 | 18,000 |
1999/10/20 | 750 | 750 | 740 | 748 | 8,000 |
1999/10/19 | 750 | 755 | 750 | 750 | 13,000 |
1999/10/18 | 762 | 762 | 760 | 760 | 9,000 |
1999/10/15 | 771 | 771 | 770 | 770 | 2,000 |
1999/10/14 | 770 | 770 | 770 | 770 | 3,000 |
1999/10/12 | 762 | 800 | 762 | 800 | 11,000 |
1999/10/08 | 767 | 767 | 762 | 762 | 10,000 |
1999/10/07 | 770 | 770 | 770 | 770 | 3,000 |
1999/10/06 | 766 | 770 | 766 | 770 | 4,000 |
1999/10/05 | 760 | 760 | 760 | 760 | 1,000 |
1999/10/04 | 790 | 790 | 780 | 780 | 3,000 |
1999/10/01 | 790 | 790 | 790 | 790 | 4,000 |
1999/09/30 | 750 | 792 | 750 | 790 | 6,000 |
1999/09/28 | 769 | 780 | 760 | 760 | 6,000 |
1999/09/27 | 770 | 771 | 770 | 770 | 3,000 |
1999/09/24 | 773 | 773 | 765 | 765 | 13,000 |
1999/09/22 | 773 | 773 | 771 | 773 | 4,000 |
1999/09/21 | 780 | 780 | 780 | 780 | 1,000 |
1999/09/20 | 785 | 787 | 765 | 765 | 5,000 |
1999/09/17 | 765 | 790 | 763 | 763 | 6,000 |
1999/09/16 | 780 | 785 | 761 | 761 | 17,000 |
1999/09/13 | 777 | 778 | 777 | 777 | 6,000 |
1999/09/10 | 780 | 785 | 780 | 780 | 17,000 |
1999/09/09 | 792 | 792 | 787 | 787 | 13,000 |
1999/09/08 | 792 | 792 | 792 | 792 | 3,000 |
1999/09/07 | 795 | 795 | 792 | 792 | 6,000 |
1999/09/06 | 789 | 789 | 786 | 786 | 4,000 |
1999/09/03 | 790 | 795 | 789 | 789 | 10,000 |
1999/09/02 | 800 | 800 | 800 | 800 | 10,000 |
1999/09/01 | 806 | 810 | 805 | 805 | 27,000 |
1999/08/31 | 819 | 819 | 801 | 801 | 8,000 |
1999/08/30 | 821 | 821 | 820 | 820 | 12,000 |
1999/08/27 | 820 | 820 | 819 | 819 | 16,000 |
1999/08/26 | 849 | 849 | 820 | 820 | 12,000 |
1999/08/25 | 830 | 830 | 821 | 829 | 45,000 |
1999/08/24 | 788 | 792 | 788 | 792 | 17,000 |
1999/08/23 | 791 | 799 | 790 | 790 | 4,000 |
1999/08/20 | 788 | 788 | 788 | 788 | 1,000 |
1999/08/19 | 755 | 755 | 750 | 750 | 10,000 |
1999/08/18 | 760 | 760 | 755 | 755 | 12,000 |
1999/08/17 | 760 | 760 | 760 | 760 | 6,000 |
1999/08/13 | 760 | 760 | 760 | 760 | 2,000 |
1999/08/11 | 760 | 760 | 760 | 760 | 1,000 |
1999/08/09 | 711 | 711 | 711 | 711 | 2,000 |
1999/08/06 | 750 | 751 | 750 | 751 | 2,000 |
1999/08/05 | 791 | 791 | 770 | 770 | 15,000 |
1999/08/04 | 791 | 791 | 790 | 790 | 5,000 |
1999/08/02 | 810 | 810 | 790 | 790 | 2,000 |
1999/07/30 | 809 | 809 | 800 | 800 | 12,000 |
1999/07/29 | 810 | 810 | 810 | 810 | 9,000 |
1999/07/28 | 809 | 810 | 801 | 810 | 7,000 |
1999/07/27 | 805 | 817 | 800 | 800 | 15,000 |
1999/07/26 | 815 | 815 | 805 | 805 | 7,000 |
1999/07/23 | 802 | 820 | 800 | 820 | 10,000 |
1999/07/22 | 821 | 821 | 821 | 821 | 9,000 |
1999/07/21 | 840 | 840 | 821 | 821 | 4,000 |
1999/07/19 | 828 | 830 | 825 | 830 | 8,000 |
1999/07/16 | 857 | 857 | 820 | 820 | 10,000 |
1999/07/15 | 830 | 860 | 830 | 858 | 13,000 |
1999/07/14 | 855 | 855 | 830 | 830 | 15,000 |
1999/07/13 | 850 | 860 | 845 | 845 | 20,000 |
1999/07/12 | 850 | 850 | 845 | 850 | 7,000 |
1999/07/09 | 880 | 880 | 860 | 860 | 21,000 |
1999/07/08 | 900 | 908 | 880 | 880 | 72,000 |
1999/07/07 | 866 | 918 | 860 | 880 | 103,000 |
1999/07/06 | 800 | 850 | 800 | 836 | 131,000 |
1999/07/05 | 775 | 800 | 775 | 800 | 74,000 |
1999/07/02 | 755 | 775 | 755 | 765 | 13,000 |
1999/07/01 | 769 | 770 | 755 | 756 | 21,000 |
1999/06/30 | 776 | 780 | 770 | 775 | 6,000 |
1999/06/29 | 780 | 780 | 770 | 770 | 12,000 |
1999/06/28 | 779 | 780 | 776 | 780 | 22,000 |
1999/06/25 | 770 | 770 | 770 | 770 | 10,000 |
1999/06/24 | 771 | 771 | 770 | 771 | 8,000 |
1999/06/23 | 775 | 775 | 770 | 770 | 12,000 |
1999/06/22 | 780 | 780 | 776 | 776 | 20,000 |
1999/06/21 | 765 | 780 | 765 | 776 | 32,000 |
1999/06/18 | 760 | 765 | 750 | 765 | 10,000 |
1999/06/16 | 760 | 760 | 760 | 760 | 3,000 |
1999/06/15 | 780 | 780 | 740 | 760 | 10,000 |
1999/06/14 | 740 | 790 | 740 | 790 | 15,000 |
1999/06/11 | 720 | 740 | 720 | 740 | 5,000 |
1999/06/10 | 720 | 720 | 720 | 720 | 1,000 |
1999/06/08 | 710 | 720 | 700 | 720 | 12,000 |
1999/06/04 | 705 | 715 | 703 | 715 | 13,000 |
1999/06/03 | 704 | 704 | 703 | 703 | 3,000 |
1999/06/02 | 703 | 705 | 703 | 705 | 5,000 |
1999/06/01 | 705 | 705 | 700 | 700 | 4,000 |
1999/05/31 | 708 | 708 | 701 | 706 | 4,000 |
1999/05/28 | 709 | 709 | 709 | 709 | 1,000 |
1999/05/27 | 690 | 710 | 690 | 710 | 10,000 |
1999/05/26 | 670 | 710 | 670 | 710 | 9,000 |
1999/05/25 | 729 | 730 | 715 | 730 | 15,000 |
1999/05/24 | 730 | 730 | 730 | 730 | 8,000 |
1999/05/21 | 730 | 740 | 730 | 740 | 4,000 |
1999/05/20 | 730 | 735 | 720 | 735 | 14,000 |
1999/05/19 | 759 | 759 | 710 | 730 | 11,000 |
1999/05/18 | 759 | 760 | 751 | 760 | 11,000 |
1999/05/17 | 760 | 760 | 760 | 760 | 6,000 |
1999/05/14 | 788 | 788 | 780 | 780 | 5,000 |
1999/05/13 | 790 | 790 | 788 | 788 | 11,000 |
1999/05/12 | 785 | 790 | 780 | 790 | 20,000 |
1999/05/11 | 790 | 790 | 780 | 785 | 23,000 |
1999/05/10 | 788 | 795 | 788 | 788 | 26,000 |
1999/05/07 | 790 | 790 | 780 | 788 | 29,000 |
1999/05/06 | 775 | 790 | 775 | 790 | 37,000 |
1999/04/30 | 725 | 775 | 725 | 775 | 82,000 |
1999/04/28 | 700 | 729 | 700 | 722 | 44,000 |
1999/04/27 | 700 | 700 | 700 | 700 | 13,000 |
1999/04/26 | 695 | 700 | 695 | 700 | 13,000 |
1999/04/23 | 700 | 700 | 690 | 700 | 12,000 |
1999/04/22 | 700 | 700 | 700 | 700 | 8,000 |
1999/04/21 | 690 | 700 | 690 | 696 | 22,000 |
1999/04/20 | 700 | 700 | 692 | 700 | 13,000 |
1999/04/19 | 700 | 700 | 693 | 700 | 9,000 |
1999/04/16 | 699 | 700 | 699 | 700 | 11,000 |
1999/04/15 | 699 | 709 | 699 | 701 | 19,000 |
1999/04/14 | 700 | 700 | 690 | 700 | 13,000 |
1999/04/12 | 710 | 710 | 695 | 700 | 18,000 |
1999/04/09 | 690 | 705 | 685 | 705 | 23,000 |
1999/04/08 | 663 | 680 | 663 | 680 | 36,000 |
1999/04/07 | 668 | 674 | 653 | 654 | 34,000 |
1999/04/06 | 680 | 680 | 652 | 652 | 63,000 |
1999/04/05 | 700 | 700 | 690 | 690 | 54,000 |
1999/04/02 | 690 | 700 | 690 | 700 | 6,000 |
1999/04/01 | 670 | 675 | 660 | 675 | 23,000 |
1999/03/31 | 700 | 700 | 651 | 670 | 13,000 |
1999/03/30 | 700 | 711 | 700 | 700 | 18,000 |
1999/03/29 | 700 | 700 | 700 | 700 | 4,000 |
1999/03/26 | 700 | 710 | 700 | 700 | 10,000 |
1999/03/25 | 719 | 719 | 700 | 700 | 10,000 |
1999/03/24 | 660 | 670 | 660 | 670 | 7,000 |
1999/03/23 | 659 | 710 | 659 | 675 | 22,000 |
1999/03/19 | 676 | 720 | 676 | 719 | 13,000 |
1999/03/18 | 670 | 680 | 670 | 679 | 6,000 |
1999/03/17 | 650 | 660 | 650 | 660 | 13,000 |
1999/03/16 | 630 | 645 | 630 | 635 | 8,000 |
1999/03/15 | 620 | 620 | 620 | 620 | 2,000 |
1999/03/12 | 610 | 620 | 610 | 615 | 11,000 |
1999/03/11 | 610 | 610 | 610 | 610 | 1,000 |
1999/03/10 | 610 | 610 | 610 | 610 | 1,000 |
1999/03/09 | 596 | 615 | 596 | 615 | 2,000 |
1999/03/08 | 615 | 615 | 615 | 615 | 2,000 |
1999/03/04 | 595 | 595 | 592 | 595 | 5,000 |
1999/03/03 | 598 | 598 | 592 | 592 | 2,000 |
1999/03/02 | 590 | 598 | 590 | 598 | 3,000 |
1999/03/01 | 595 | 595 | 585 | 590 | 7,000 |
1999/02/26 | 590 | 590 | 585 | 585 | 3,000 |
1999/02/25 | 580 | 590 | 580 | 590 | 4,000 |
1999/02/24 | 571 | 580 | 571 | 580 | 7,000 |
1999/02/23 | 565 | 565 | 565 | 565 | 3,000 |
1999/02/22 | 568 | 568 | 568 | 568 | 2,000 |
1999/02/19 | 555 | 555 | 555 | 555 | 7,000 |
1999/02/18 | 569 | 569 | 567 | 567 | 2,000 |
1999/02/17 | 555 | 555 | 555 | 555 | 2,000 |
1999/02/12 | 542 | 542 | 542 | 542 | 2,000 |
1999/02/10 | 544 | 544 | 530 | 540 | 21,000 |
1999/02/09 | 570 | 570 | 540 | 550 | 23,000 |
1999/02/08 | 570 | 570 | 570 | 570 | 3,000 |
1999/02/05 | 565 | 565 | 562 | 563 | 8,000 |
1999/02/04 | 567 | 567 | 567 | 567 | 1,000 |
1999/02/03 | 565 | 565 | 565 | 565 | 3,000 |
1999/02/02 | 584 | 584 | 584 | 584 | 2,000 |
1999/02/01 | 563 | 570 | 563 | 570 | 5,000 |
1999/01/29 | 561 | 589 | 561 | 562 | 26,000 |
1999/01/27 | 590 | 590 | 580 | 580 | 2,000 |
1999/01/25 | 560 | 561 | 560 | 561 | 17,000 |
1999/01/22 | 580 | 590 | 580 | 590 | 14,000 |
1999/01/21 | 581 | 600 | 581 | 600 | 6,000 |
1999/01/20 | 599 | 599 | 599 | 599 | 1,000 |
1999/01/19 | 600 | 600 | 600 | 600 | 1,000 |
1999/01/18 | 580 | 580 | 580 | 580 | 1,000 |
1999/01/14 | 581 | 581 | 580 | 580 | 4,000 |
1999/01/13 | 590 | 590 | 585 | 585 | 5,000 |
1999/01/12 | 599 | 599 | 590 | 590 | 4,000 |
1999/01/08 | 600 | 600 | 600 | 600 | 1,000 |
1999/01/07 | 610 | 610 | 605 | 605 | 2,000 |
1999/01/06 | 600 | 600 | 600 | 600 | 3,000 |
1999/01/05 | 619 | 619 | 619 | 619 | 1,000 |
1999/01/04 | 620 | 620 | 620 | 620 | 3,000 |