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 |
|---|---|---|---|---|---|
| 2008/12/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/12/29 | 305 | 305 | 305 | 305 | 4,000 |
| 2008/12/26 | 285 | 290 | 285 | 290 | 4,000 |
| 2008/12/25 | 277 | 286 | 277 | 286 | 8,000 |
| 2008/12/24 | 272 | 284 | 272 | 284 | 4,000 |
| 2008/12/22 | 292 | 292 | 282 | 282 | 7,000 |
| 2008/12/18 | 267 | 287 | 267 | 287 | 2,000 |
| 2008/12/17 | 276 | 277 | 269 | 277 | 15,000 |
| 2008/12/16 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/12/15 | 280 | 280 | 276 | 280 | 7,000 |
| 2008/12/12 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/12/11 | 275 | 276 | 275 | 276 | 2,000 |
| 2008/12/10 | 275 | 275 | 275 | 275 | 7,000 |
| 2008/12/09 | 275 | 275 | 275 | 275 | 7,000 |
| 2008/12/08 | 273 | 273 | 263 | 267 | 7,000 |
| 2008/12/05 | 274 | 274 | 274 | 274 | 3,000 |
| 2008/12/04 | 274 | 274 | 274 | 274 | 6,000 |
| 2008/12/03 | 265 | 274 | 265 | 274 | 7,000 |
| 2008/12/02 | 260 | 265 | 260 | 265 | 2,000 |
| 2008/12/01 | 255 | 265 | 255 | 265 | 9,000 |
| 2008/11/28 | 277 | 277 | 265 | 265 | 10,000 |
| 2008/11/27 | 266 | 276 | 266 | 276 | 8,000 |
| 2008/11/26 | 265 | 265 | 265 | 265 | 4,000 |
| 2008/11/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/21 | 252 | 260 | 252 | 260 | 3,000 |
| 2008/11/20 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/11/19 | 279 | 279 | 274 | 274 | 2,000 |
| 2008/11/18 | 249 | 285 | 249 | 285 | 4,000 |
| 2008/11/17 | 269 | 269 | 264 | 264 | 4,000 |
| 2008/11/14 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/11/13 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/11/12 | 275 | 275 | 264 | 269 | 7,000 |
| 2008/11/10 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/11/07 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/11/06 | 288 | 293 | 288 | 289 | 5,000 |
| 2008/11/05 | 288 | 289 | 288 | 289 | 2,000 |
| 2008/11/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/10/30 | 285 | 295 | 285 | 295 | 2,000 |
| 2008/10/29 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/10/28 | 279 | 279 | 278 | 279 | 7,000 |
| 2008/10/27 | 270 | 279 | 270 | 279 | 4,000 |
| 2008/10/24 | 269 | 270 | 269 | 270 | 2,000 |
| 2008/10/23 | 261 | 271 | 261 | 271 | 2,000 |
| 2008/10/22 | 274 | 280 | 274 | 280 | 5,000 |
| 2008/10/21 | 275 | 280 | 275 | 280 | 3,000 |
| 2008/10/20 | 277 | 277 | 275 | 275 | 5,000 |
| 2008/10/17 | 275 | 284 | 275 | 284 | 3,000 |
| 2008/10/16 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/10/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/14 | 302 | 305 | 302 | 305 | 4,000 |
| 2008/10/10 | 277 | 284 | 277 | 277 | 10,000 |
| 2008/10/09 | 290 | 300 | 290 | 299 | 18,000 |
| 2008/10/08 | 297 | 304 | 297 | 304 | 7,000 |
| 2008/10/07 | 300 | 304 | 295 | 304 | 17,000 |
| 2008/10/06 | 309 | 320 | 309 | 310 | 19,000 |
| 2008/10/02 | 316 | 320 | 316 | 318 | 9,000 |
| 2008/10/01 | 320 | 320 | 319 | 319 | 6,000 |
| 2008/09/30 | 331 | 331 | 316 | 317 | 3,000 |
| 2008/09/29 | 340 | 348 | 333 | 348 | 9,000 |
| 2008/09/26 | 340 | 340 | 340 | 340 | 5,000 |
| 2008/09/25 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/09/24 | 341 | 341 | 340 | 340 | 5,000 |
| 2008/09/22 | 344 | 345 | 344 | 345 | 2,000 |
| 2008/09/19 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/09/18 | 340 | 340 | 333 | 333 | 4,000 |
| 2008/09/17 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/09/16 | 336 | 336 | 336 | 336 | 4,000 |
| 2008/09/12 | 330 | 336 | 330 | 336 | 11,000 |
| 2008/09/11 | 340 | 347 | 340 | 347 | 6,000 |
| 2008/09/10 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/09/09 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/09/05 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/09/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/09/01 | 340 | 340 | 340 | 340 | 5,000 |
| 2008/08/28 | 364 | 364 | 341 | 341 | 8,000 |
| 2008/08/27 | 351 | 355 | 350 | 355 | 14,000 |
| 2008/08/26 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/08/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/08/21 | 341 | 345 | 341 | 345 | 3,000 |
| 2008/08/20 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/08/18 | 342 | 342 | 342 | 342 | 2,000 |
| 2008/08/15 | 355 | 355 | 350 | 350 | 2,000 |
| 2008/08/14 | 366 | 366 | 360 | 360 | 4,000 |
| 2008/08/13 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/08/07 | 368 | 368 | 368 | 368 | 2,000 |
| 2008/08/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/08/01 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/07/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/28 | 370 | 370 | 370 | 370 | 4,000 |
| 2008/07/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/24 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/07/23 | 370 | 370 | 370 | 370 | 7,000 |
| 2008/07/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/16 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/07/15 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/07/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/11 | 366 | 371 | 365 | 365 | 3,000 |
| 2008/07/08 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/07/07 | 365 | 370 | 365 | 370 | 2,000 |
| 2008/07/04 | 365 | 365 | 362 | 362 | 3,000 |
| 2008/07/03 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/07/02 | 370 | 378 | 365 | 365 | 5,000 |
| 2008/07/01 | 370 | 371 | 370 | 371 | 3,000 |
| 2008/06/30 | 380 | 380 | 380 | 380 | 4,000 |
| 2008/06/27 | 383 | 383 | 380 | 380 | 4,000 |
| 2008/06/26 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/06/25 | 384 | 384 | 384 | 384 | 2,000 |
| 2008/06/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/06/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/06/20 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/06/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/06/11 | 385 | 389 | 378 | 389 | 35,000 |
| 2008/06/09 | 380 | 380 | 380 | 380 | 4,000 |
| 2008/06/06 | 381 | 381 | 380 | 381 | 3,000 |
| 2008/06/05 | 380 | 380 | 380 | 380 | 7,000 |
| 2008/06/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/06/02 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/05/30 | 381 | 395 | 381 | 395 | 4,000 |
| 2008/05/29 | 388 | 393 | 388 | 393 | 61,000 |
| 2008/05/28 | 388 | 388 | 388 | 388 | 7,000 |
| 2008/05/27 | 400 | 400 | 391 | 391 | 6,000 |
| 2008/05/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/05/22 | 390 | 395 | 390 | 395 | 2,000 |
| 2008/05/21 | 390 | 399 | 390 | 399 | 23,000 |
| 2008/05/20 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/05/19 | 400 | 400 | 390 | 390 | 3,000 |
| 2008/05/16 | 394 | 404 | 394 | 394 | 6,000 |
| 2008/05/15 | 381 | 394 | 381 | 394 | 7,000 |
| 2008/05/12 | 371 | 381 | 371 | 381 | 2,000 |
| 2008/05/07 | 395 | 395 | 391 | 391 | 4,000 |
| 2008/05/01 | 419 | 419 | 419 | 419 | 3,000 |
| 2008/04/28 | 419 | 419 | 419 | 419 | 20,000 |
| 2008/04/25 | 383 | 384 | 374 | 374 | 4,000 |
| 2008/04/23 | 371 | 378 | 370 | 378 | 3,000 |
| 2008/04/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/04/21 | 383 | 384 | 383 | 384 | 4,000 |
| 2008/04/18 | 374 | 383 | 374 | 383 | 2,000 |
| 2008/04/17 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/04/07 | 395 | 395 | 384 | 384 | 7,000 |
| 2008/04/03 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/04/02 | 400 | 400 | 400 | 400 | 7,000 |
| 2008/04/01 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/03/31 | 400 | 400 | 398 | 398 | 3,000 |
| 2008/03/28 | 389 | 390 | 389 | 390 | 5,000 |
| 2008/03/27 | 379 | 380 | 379 | 380 | 2,000 |
| 2008/03/26 | 360 | 369 | 360 | 369 | 2,000 |
| 2008/03/25 | 350 | 350 | 340 | 345 | 8,000 |
| 2008/03/24 | 376 | 376 | 360 | 360 | 10,000 |
| 2008/03/21 | 385 | 385 | 380 | 380 | 3,000 |
| 2008/03/19 | 385 | 395 | 380 | 380 | 3,000 |
| 2008/03/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/03/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/03 | 384 | 400 | 384 | 400 | 10,000 |
| 2008/02/28 | 426 | 426 | 425 | 426 | 6,000 |
| 2008/02/27 | 407 | 407 | 407 | 407 | 2,000 |
| 2008/02/26 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/02/25 | 415 | 415 | 405 | 405 | 4,000 |
| 2008/02/22 | 415 | 415 | 415 | 415 | 4,000 |
| 2008/02/21 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/02/20 | 430 | 430 | 429 | 429 | 2,000 |
| 2008/02/19 | 419 | 419 | 416 | 416 | 2,000 |
| 2008/02/15 | 413 | 414 | 413 | 414 | 2,000 |
| 2008/02/14 | 395 | 401 | 395 | 401 | 2,000 |
| 2008/02/12 | 405 | 420 | 405 | 420 | 2,000 |
| 2008/02/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/02/04 | 430 | 430 | 430 | 430 | 10,000 |
| 2008/01/28 | 426 | 426 | 419 | 423 | 6,000 |
| 2008/01/25 | 402 | 411 | 402 | 411 | 4,000 |
| 2008/01/24 | 400 | 415 | 400 | 415 | 2,000 |
| 2008/01/23 | 412 | 415 | 405 | 415 | 9,000 |
| 2008/01/22 | 421 | 421 | 412 | 412 | 2,000 |
| 2008/01/21 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/01/18 | 435 | 449 | 425 | 449 | 7,000 |
| 2008/01/17 | 436 | 436 | 435 | 435 | 2,000 |
| 2008/01/16 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/01/15 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/01/11 | 463 | 463 | 462 | 462 | 2,000 |
| 2008/01/09 | 464 | 464 | 464 | 464 | 1,000 |
| 2008/01/08 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/01/07 | 473 | 473 | 473 | 473 | 1,000 |
| 2008/01/04 | 482 | 482 | 482 | 482 | 1,000 |