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 |
---|---|---|---|---|---|
2000/12/29 | 483 | 498 | 483 | 498 | 5,000 |
2000/12/28 | 498 | 498 | 498 | 498 | 7,000 |
2000/12/26 | 505 | 505 | 500 | 500 | 9,000 |
2000/12/25 | 508 | 508 | 508 | 508 | 1,000 |
2000/12/22 | 502 | 504 | 502 | 504 | 8,000 |
2000/12/21 | 501 | 505 | 501 | 501 | 11,000 |
2000/12/20 | 508 | 508 | 505 | 506 | 8,000 |
2000/12/19 | 506 | 508 | 506 | 508 | 4,000 |
2000/12/18 | 507 | 507 | 504 | 506 | 5,000 |
2000/12/15 | 506 | 506 | 506 | 506 | 2,000 |
2000/12/13 | 509 | 510 | 505 | 505 | 9,000 |
2000/12/12 | 510 | 514 | 509 | 509 | 4,000 |
2000/12/11 | 504 | 505 | 504 | 505 | 7,000 |
2000/12/08 | 504 | 505 | 501 | 501 | 5,000 |
2000/12/07 | 505 | 505 | 500 | 500 | 8,000 |
2000/12/06 | 505 | 505 | 505 | 505 | 6,000 |
2000/12/05 | 506 | 506 | 505 | 505 | 7,000 |
2000/12/04 | 506 | 510 | 505 | 505 | 4,000 |
2000/12/01 | 504 | 505 | 504 | 505 | 4,000 |
2000/11/30 | 505 | 505 | 505 | 505 | 2,000 |
2000/11/29 | 501 | 501 | 500 | 500 | 4,000 |
2000/11/28 | 501 | 501 | 501 | 501 | 2,000 |
2000/11/27 | 505 | 505 | 505 | 505 | 3,000 |
2000/11/24 | 491 | 504 | 491 | 504 | 3,000 |
2000/11/22 | 500 | 500 | 490 | 490 | 10,000 |
2000/11/21 | 500 | 500 | 500 | 500 | 7,000 |
2000/11/20 | 500 | 500 | 500 | 500 | 4,000 |
2000/11/16 | 504 | 504 | 501 | 501 | 2,000 |
2000/11/15 | 502 | 505 | 502 | 505 | 3,000 |
2000/11/14 | 490 | 500 | 490 | 500 | 3,000 |
2000/11/13 | 499 | 499 | 495 | 495 | 4,000 |
2000/11/09 | 495 | 499 | 495 | 499 | 2,000 |
2000/11/07 | 488 | 488 | 488 | 488 | 1,000 |
2000/11/06 | 482 | 485 | 482 | 485 | 2,000 |
2000/11/02 | 500 | 500 | 481 | 482 | 6,000 |
2000/11/01 | 500 | 500 | 500 | 500 | 2,000 |
2000/10/31 | 495 | 495 | 495 | 495 | 2,000 |
2000/10/27 | 495 | 495 | 490 | 490 | 15,000 |
2000/10/25 | 499 | 499 | 499 | 499 | 1,000 |
2000/10/24 | 492 | 500 | 491 | 500 | 5,000 |
2000/10/23 | 495 | 495 | 495 | 495 | 1,000 |
2000/10/20 | 500 | 500 | 491 | 491 | 7,000 |
2000/10/18 | 489 | 498 | 489 | 498 | 5,000 |
2000/10/17 | 486 | 489 | 480 | 489 | 26,000 |
2000/10/16 | 500 | 500 | 485 | 486 | 20,000 |
2000/10/13 | 501 | 503 | 500 | 503 | 5,000 |
2000/10/12 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/11 | 503 | 503 | 500 | 500 | 6,000 |
2000/10/10 | 503 | 503 | 503 | 503 | 2,000 |
2000/10/06 | 505 | 505 | 503 | 503 | 5,000 |
2000/10/05 | 502 | 505 | 502 | 505 | 2,000 |
2000/10/04 | 504 | 504 | 496 | 502 | 8,000 |
2000/10/03 | 506 | 506 | 506 | 506 | 1,000 |
2000/10/02 | 500 | 506 | 497 | 506 | 17,000 |
2000/09/29 | 500 | 505 | 500 | 505 | 21,000 |
2000/09/28 | 505 | 505 | 505 | 505 | 2,000 |
2000/09/27 | 505 | 505 | 505 | 505 | 5,000 |
2000/09/25 | 505 | 505 | 505 | 505 | 2,000 |
2000/09/22 | 504 | 504 | 501 | 501 | 6,000 |
2000/09/21 | 510 | 510 | 505 | 505 | 4,000 |
2000/09/20 | 509 | 510 | 507 | 510 | 5,000 |
2000/09/19 | 501 | 505 | 500 | 505 | 13,000 |
2000/09/18 | 509 | 510 | 500 | 500 | 6,000 |
2000/09/14 | 510 | 510 | 506 | 510 | 9,000 |
2000/09/13 | 510 | 510 | 510 | 510 | 4,000 |
2000/09/08 | 511 | 515 | 511 | 514 | 6,000 |
2000/09/07 | 508 | 508 | 508 | 508 | 2,000 |
2000/09/06 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/05 | 505 | 510 | 505 | 510 | 4,000 |
2000/09/04 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/01 | 520 | 520 | 510 | 510 | 5,000 |
2000/08/31 | 510 | 510 | 510 | 510 | 6,000 |
2000/08/30 | 515 | 515 | 515 | 515 | 2,000 |
2000/08/29 | 515 | 515 | 510 | 510 | 10,000 |
2000/08/28 | 513 | 515 | 513 | 515 | 3,000 |
2000/08/25 | 505 | 511 | 505 | 510 | 7,000 |
2000/08/24 | 501 | 505 | 501 | 502 | 34,000 |
2000/08/23 | 500 | 500 | 500 | 500 | 4,000 |
2000/08/22 | 500 | 500 | 495 | 495 | 2,000 |
2000/08/21 | 502 | 502 | 502 | 502 | 10,000 |
2000/08/18 | 500 | 500 | 500 | 500 | 14,000 |
2000/08/17 | 505 | 505 | 500 | 500 | 15,000 |
2000/08/16 | 510 | 510 | 510 | 510 | 4,000 |
2000/08/15 | 510 | 518 | 510 | 518 | 7,000 |
2000/08/14 | 500 | 501 | 500 | 501 | 4,000 |
2000/08/11 | 500 | 510 | 500 | 500 | 23,000 |
2000/08/10 | 502 | 502 | 501 | 501 | 9,000 |
2000/08/08 | 502 | 502 | 500 | 500 | 10,000 |
2000/08/07 | 510 | 510 | 500 | 500 | 15,000 |
2000/08/04 | 511 | 511 | 511 | 511 | 3,000 |
2000/08/03 | 510 | 512 | 510 | 510 | 7,000 |
2000/08/02 | 515 | 515 | 510 | 510 | 7,000 |
2000/08/01 | 515 | 515 | 515 | 515 | 5,000 |
2000/07/31 | 520 | 520 | 512 | 512 | 5,000 |
2000/07/28 | 517 | 517 | 516 | 516 | 10,000 |
2000/07/27 | 521 | 521 | 515 | 515 | 12,000 |
2000/07/26 | 518 | 518 | 517 | 517 | 3,000 |
2000/07/25 | 525 | 525 | 516 | 516 | 5,000 |
2000/07/24 | 525 | 530 | 525 | 530 | 6,000 |
2000/07/21 | 550 | 550 | 516 | 516 | 8,000 |
2000/07/19 | 540 | 540 | 540 | 540 | 4,000 |
2000/07/18 | 550 | 550 | 550 | 550 | 2,000 |
2000/07/17 | 550 | 550 | 550 | 550 | 8,000 |
2000/07/14 | 556 | 556 | 556 | 556 | 1,000 |
2000/07/13 | 554 | 555 | 554 | 555 | 3,000 |
2000/07/12 | 550 | 550 | 550 | 550 | 2,000 |
2000/07/11 | 555 | 555 | 555 | 555 | 2,000 |
2000/07/10 | 550 | 555 | 550 | 555 | 8,000 |
2000/07/07 | 548 | 549 | 548 | 548 | 13,000 |
2000/07/06 | 540 | 549 | 540 | 548 | 8,000 |
2000/07/05 | 539 | 540 | 539 | 540 | 6,000 |
2000/07/04 | 536 | 540 | 535 | 535 | 13,000 |
2000/07/03 | 530 | 532 | 522 | 532 | 8,000 |
2000/06/30 | 520 | 520 | 516 | 516 | 6,000 |
2000/06/29 | 510 | 520 | 505 | 520 | 12,000 |
2000/06/28 | 505 | 510 | 505 | 510 | 8,000 |
2000/06/27 | 504 | 509 | 504 | 505 | 11,000 |
2000/06/26 | 505 | 505 | 504 | 504 | 3,000 |
2000/06/23 | 502 | 505 | 502 | 505 | 7,000 |
2000/06/22 | 510 | 510 | 501 | 501 | 13,000 |
2000/06/21 | 512 | 512 | 511 | 511 | 5,000 |
2000/06/20 | 512 | 512 | 510 | 510 | 6,000 |
2000/06/19 | 511 | 511 | 511 | 511 | 6,000 |
2000/06/16 | 511 | 511 | 511 | 511 | 1,000 |
2000/06/15 | 512 | 512 | 512 | 512 | 2,000 |
2000/06/14 | 515 | 515 | 515 | 515 | 3,000 |
2000/06/13 | 515 | 515 | 515 | 515 | 5,000 |
2000/06/12 | 515 | 515 | 515 | 515 | 4,000 |
2000/06/09 | 510 | 515 | 510 | 515 | 8,000 |
2000/06/07 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/06 | 512 | 512 | 510 | 510 | 9,000 |
2000/06/05 | 510 | 510 | 510 | 510 | 2,000 |
2000/06/02 | 515 | 515 | 510 | 515 | 8,000 |
2000/06/01 | 515 | 515 | 515 | 515 | 8,000 |
2000/05/31 | 515 | 515 | 515 | 515 | 4,000 |
2000/05/30 | 515 | 515 | 515 | 515 | 1,000 |
2000/05/29 | 515 | 520 | 510 | 510 | 8,000 |
2000/05/26 | 520 | 520 | 515 | 515 | 7,000 |
2000/05/25 | 525 | 525 | 520 | 520 | 6,000 |
2000/05/24 | 530 | 530 | 528 | 530 | 10,000 |
2000/05/23 | 530 | 530 | 530 | 530 | 4,000 |
2000/05/22 | 531 | 544 | 530 | 530 | 9,000 |
2000/05/19 | 527 | 530 | 526 | 530 | 4,000 |
2000/05/18 | 527 | 527 | 527 | 527 | 1,000 |
2000/05/17 | 526 | 543 | 526 | 543 | 8,000 |
2000/05/16 | 526 | 526 | 526 | 526 | 1,000 |
2000/05/15 | 535 | 535 | 525 | 525 | 13,000 |
2000/05/12 | 530 | 535 | 530 | 535 | 2,000 |
2000/05/11 | 525 | 525 | 525 | 525 | 1,000 |
2000/05/10 | 530 | 545 | 530 | 545 | 7,000 |
2000/05/09 | 544 | 544 | 544 | 544 | 2,000 |
2000/05/08 | 521 | 521 | 521 | 521 | 1,000 |
2000/05/02 | 544 | 544 | 544 | 544 | 12,000 |
2000/05/01 | 532 | 532 | 532 | 532 | 1,000 |
2000/04/28 | 532 | 532 | 520 | 520 | 6,000 |
2000/04/27 | 521 | 522 | 521 | 522 | 4,000 |
2000/04/25 | 515 | 519 | 515 | 518 | 6,000 |
2000/04/24 | 517 | 517 | 517 | 517 | 5,000 |
2000/04/21 | 515 | 515 | 515 | 515 | 2,000 |
2000/04/20 | 529 | 529 | 513 | 515 | 8,000 |
2000/04/19 | 539 | 539 | 530 | 530 | 3,000 |
2000/04/18 | 520 | 520 | 512 | 512 | 9,000 |
2000/04/17 | 550 | 550 | 517 | 531 | 29,000 |
2000/04/14 | 550 | 550 | 550 | 550 | 1,000 |
2000/04/13 | 538 | 538 | 538 | 538 | 2,000 |
2000/04/11 | 560 | 563 | 560 | 563 | 3,000 |
2000/04/10 | 564 | 564 | 564 | 564 | 1,000 |
2000/04/07 | 560 | 560 | 538 | 545 | 3,000 |
2000/04/06 | 560 | 560 | 560 | 560 | 2,000 |
2000/04/05 | 535 | 560 | 535 | 560 | 3,000 |
2000/04/04 | 558 | 560 | 557 | 560 | 3,000 |
2000/04/03 | 535 | 540 | 535 | 540 | 2,000 |
2000/03/31 | 536 | 536 | 530 | 530 | 11,000 |
2000/03/30 | 564 | 564 | 560 | 560 | 6,000 |
2000/03/29 | 575 | 575 | 560 | 560 | 6,000 |
2000/03/28 | 535 | 535 | 535 | 535 | 1,000 |
2000/03/27 | 518 | 533 | 515 | 533 | 27,000 |
2000/03/24 | 520 | 520 | 515 | 515 | 14,000 |
2000/03/23 | 517 | 520 | 517 | 520 | 22,000 |
2000/03/22 | 517 | 520 | 517 | 520 | 4,000 |
2000/03/21 | 517 | 520 | 515 | 520 | 8,000 |
2000/03/17 | 520 | 520 | 517 | 517 | 5,000 |
2000/03/16 | 510 | 520 | 510 | 520 | 3,000 |
2000/03/15 | 515 | 520 | 515 | 515 | 3,000 |
2000/03/14 | 515 | 519 | 515 | 515 | 3,000 |
2000/03/13 | 513 | 515 | 513 | 515 | 12,000 |
2000/03/10 | 510 | 515 | 510 | 515 | 8,000 |
2000/03/09 | 510 | 515 | 510 | 510 | 10,000 |
2000/03/08 | 512 | 515 | 512 | 515 | 16,000 |
2000/03/07 | 511 | 515 | 511 | 515 | 4,000 |
2000/03/06 | 514 | 515 | 510 | 510 | 8,000 |
2000/03/03 | 515 | 515 | 515 | 515 | 7,000 |
2000/03/02 | 510 | 515 | 510 | 515 | 27,000 |
2000/03/01 | 534 | 534 | 510 | 510 | 16,000 |
2000/02/29 | 535 | 535 | 510 | 534 | 8,000 |
2000/02/28 | 530 | 530 | 530 | 530 | 1,000 |
2000/02/25 | 507 | 539 | 507 | 539 | 14,000 |
2000/02/24 | 506 | 511 | 506 | 506 | 10,000 |
2000/02/23 | 500 | 505 | 500 | 505 | 14,000 |
2000/02/22 | 518 | 518 | 499 | 500 | 6,000 |
2000/02/21 | 500 | 500 | 500 | 500 | 12,000 |
2000/02/18 | 510 | 510 | 500 | 500 | 16,000 |
2000/02/17 | 530 | 530 | 520 | 520 | 24,000 |
2000/02/16 | 535 | 535 | 532 | 532 | 25,000 |
2000/02/15 | 540 | 540 | 532 | 535 | 5,000 |
2000/02/14 | 544 | 544 | 530 | 532 | 17,000 |
2000/02/10 | 550 | 550 | 545 | 545 | 12,000 |
2000/02/09 | 560 | 560 | 550 | 550 | 15,000 |
2000/02/08 | 561 | 561 | 560 | 561 | 10,000 |
2000/02/07 | 565 | 565 | 561 | 561 | 17,000 |
2000/02/04 | 576 | 576 | 562 | 562 | 11,000 |
2000/02/03 | 573 | 573 | 573 | 573 | 1,000 |
2000/02/02 | 585 | 585 | 571 | 571 | 2,000 |
2000/02/01 | 573 | 580 | 573 | 580 | 3,000 |
2000/01/31 | 561 | 562 | 561 | 561 | 16,000 |
2000/01/28 | 567 | 568 | 567 | 568 | 12,000 |
2000/01/27 | 565 | 575 | 565 | 568 | 7,000 |
2000/01/26 | 570 | 572 | 565 | 565 | 9,000 |
2000/01/25 | 585 | 585 | 585 | 585 | 3,000 |
2000/01/24 | 590 | 590 | 590 | 590 | 2,000 |
2000/01/21 | 588 | 590 | 582 | 590 | 10,000 |
2000/01/20 | 582 | 586 | 582 | 586 | 2,000 |
2000/01/19 | 580 | 581 | 575 | 580 | 15,000 |
2000/01/18 | 575 | 580 | 575 | 576 | 6,000 |
2000/01/17 | 565 | 575 | 565 | 575 | 11,000 |
2000/01/14 | 563 | 580 | 563 | 580 | 6,000 |
2000/01/13 | 560 | 570 | 560 | 562 | 12,000 |
2000/01/12 | 580 | 590 | 580 | 580 | 8,000 |
2000/01/11 | 594 | 594 | 590 | 590 | 6,000 |
2000/01/07 | 580 | 590 | 580 | 590 | 12,000 |
2000/01/06 | 595 | 595 | 580 | 580 | 16,000 |
2000/01/05 | 605 | 605 | 593 | 600 | 10,000 |
2000/01/04 | 605 | 605 | 603 | 603 | 2,000 |