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 |
---|---|---|---|---|---|
2015/12/30 | 421 | 421 | 421 | 421 | 6,000 |
2015/12/29 | 420 | 420 | 420 | 420 | 2,000 |
2015/12/28 | 419 | 420 | 419 | 420 | 11,000 |
2015/12/25 | 420 | 427 | 420 | 421 | 17,000 |
2015/12/24 | 421 | 421 | 420 | 420 | 15,000 |
2015/12/22 | 421 | 421 | 420 | 421 | 3,000 |
2015/12/21 | 420 | 424 | 420 | 422 | 10,000 |
2015/12/18 | 424 | 424 | 415 | 420 | 11,000 |
2015/12/17 | 427 | 431 | 424 | 424 | 4,000 |
2015/12/16 | 424 | 437 | 424 | 435 | 11,000 |
2015/12/15 | 419 | 421 | 419 | 420 | 17,000 |
2015/12/14 | 415 | 420 | 415 | 420 | 11,000 |
2015/12/11 | 416 | 420 | 415 | 420 | 4,000 |
2015/12/10 | 415 | 415 | 415 | 415 | 2,000 |
2015/12/09 | 416 | 420 | 415 | 415 | 15,000 |
2015/12/08 | 418 | 418 | 416 | 416 | 5,000 |
2015/12/07 | 419 | 419 | 418 | 418 | 5,000 |
2015/12/04 | 416 | 419 | 414 | 419 | 9,000 |
2015/12/03 | 416 | 420 | 416 | 420 | 2,000 |
2015/12/02 | 412 | 420 | 412 | 420 | 6,000 |
2015/12/01 | 412 | 412 | 412 | 412 | 1,000 |
2015/11/30 | 418 | 418 | 410 | 411 | 18,000 |
2015/11/27 | 418 | 418 | 418 | 418 | 5,000 |
2015/11/26 | 421 | 421 | 420 | 420 | 3,000 |
2015/11/25 | 421 | 421 | 421 | 421 | 3,000 |
2015/11/24 | 416 | 424 | 416 | 424 | 4,000 |
2015/11/20 | 416 | 416 | 416 | 416 | 1,000 |
2015/11/19 | 417 | 420 | 417 | 420 | 7,000 |
2015/11/18 | 420 | 420 | 415 | 416 | 7,000 |
2015/11/17 | 418 | 422 | 418 | 422 | 2,000 |
2015/11/16 | 417 | 417 | 417 | 417 | 1,000 |
2015/11/13 | 421 | 421 | 420 | 420 | 4,000 |
2015/11/12 | 420 | 421 | 420 | 421 | 3,000 |
2015/11/10 | 420 | 423 | 420 | 423 | 22,000 |
2015/11/09 | 417 | 425 | 416 | 425 | 13,000 |
2015/11/06 | 416 | 420 | 416 | 420 | 4,000 |
2015/11/05 | 416 | 416 | 416 | 416 | 5,000 |
2015/11/04 | 417 | 417 | 417 | 417 | 1,000 |
2015/11/02 | 416 | 416 | 416 | 416 | 5,000 |
2015/10/30 | 419 | 419 | 419 | 419 | 1,000 |
2015/10/29 | 420 | 427 | 420 | 421 | 8,000 |
2015/10/28 | 419 | 427 | 418 | 427 | 7,000 |
2015/10/27 | 420 | 420 | 420 | 420 | 3,000 |
2015/10/26 | 424 | 424 | 424 | 424 | 1,000 |
2015/10/23 | 423 | 425 | 423 | 425 | 3,000 |
2015/10/22 | 423 | 425 | 423 | 425 | 2,000 |
2015/10/21 | 417 | 424 | 417 | 424 | 3,000 |
2015/10/20 | 418 | 418 | 418 | 418 | 2,000 |
2015/10/19 | 418 | 418 | 418 | 418 | 1,000 |
2015/10/16 | 420 | 420 | 418 | 418 | 13,000 |
2015/10/15 | 422 | 422 | 422 | 422 | 2,000 |
2015/10/14 | 426 | 426 | 426 | 426 | 1,000 |
2015/10/13 | 421 | 424 | 418 | 418 | 11,000 |
2015/10/09 | 420 | 420 | 420 | 420 | 1,000 |
2015/10/08 | 422 | 427 | 420 | 420 | 6,000 |
2015/10/07 | 420 | 422 | 420 | 422 | 4,000 |
2015/10/06 | 421 | 421 | 420 | 420 | 17,000 |
2015/10/02 | 427 | 427 | 427 | 427 | 1,000 |
2015/10/01 | 429 | 436 | 424 | 427 | 15,000 |
2015/09/30 | 430 | 430 | 430 | 430 | 1,000 |
2015/09/29 | 434 | 434 | 415 | 415 | 5,000 |
2015/09/28 | 428 | 434 | 427 | 434 | 7,000 |
2015/09/25 | 425 | 425 | 420 | 420 | 2,000 |
2015/09/24 | 425 | 425 | 425 | 425 | 1,000 |
2015/09/18 | 427 | 427 | 422 | 425 | 4,000 |
2015/09/17 | 420 | 420 | 420 | 420 | 2,000 |
2015/09/16 | 419 | 419 | 412 | 412 | 4,000 |
2015/09/15 | 420 | 420 | 419 | 419 | 2,000 |
2015/09/14 | 418 | 424 | 416 | 416 | 3,000 |
2015/09/11 | 411 | 411 | 411 | 411 | 2,000 |
2015/09/10 | 417 | 417 | 410 | 410 | 6,000 |
2015/09/09 | 420 | 420 | 420 | 420 | 1,000 |
2015/09/08 | 413 | 413 | 413 | 413 | 1,000 |
2015/09/07 | 424 | 424 | 410 | 410 | 12,000 |
2015/09/04 | 424 | 424 | 424 | 424 | 2,000 |
2015/09/03 | 412 | 422 | 412 | 422 | 2,000 |
2015/09/02 | 429 | 429 | 410 | 410 | 11,000 |
2015/09/01 | 421 | 429 | 421 | 429 | 12,000 |
2015/08/31 | 439 | 439 | 424 | 424 | 3,000 |
2015/08/28 | 435 | 435 | 435 | 435 | 3,000 |
2015/08/27 | 428 | 428 | 427 | 427 | 46,000 |
2015/08/26 | 417 | 417 | 417 | 417 | 1,000 |
2015/08/25 | 400 | 406 | 392 | 406 | 15,000 |
2015/08/24 | 433 | 433 | 415 | 415 | 8,000 |
2015/08/21 | 441 | 441 | 433 | 434 | 9,000 |
2015/08/20 | 452 | 452 | 441 | 441 | 6,000 |
2015/08/19 | 449 | 449 | 449 | 449 | 1,000 |
2015/08/18 | 445 | 446 | 445 | 446 | 5,000 |
2015/08/17 | 453 | 453 | 452 | 452 | 2,000 |
2015/08/14 | 445 | 445 | 445 | 445 | 3,000 |
2015/08/13 | 446 | 446 | 445 | 445 | 6,000 |
2015/08/12 | 448 | 450 | 448 | 449 | 3,000 |
2015/08/11 | 445 | 453 | 445 | 448 | 11,000 |
2015/08/10 | 448 | 449 | 445 | 445 | 13,000 |
2015/08/07 | 467 | 468 | 455 | 456 | 20,000 |
2015/08/06 | 466 | 468 | 455 | 467 | 15,000 |
2015/08/05 | 467 | 467 | 461 | 461 | 7,000 |
2015/08/04 | 475 | 475 | 469 | 469 | 2,000 |
2015/08/03 | 473 | 473 | 473 | 473 | 3,000 |
2015/07/31 | 475 | 475 | 473 | 473 | 3,000 |
2015/07/30 | 473 | 473 | 473 | 473 | 1,000 |
2015/07/29 | 473 | 473 | 473 | 473 | 2,000 |
2015/07/28 | 469 | 469 | 469 | 469 | 5,000 |
2015/07/27 | 478 | 478 | 471 | 472 | 7,000 |
2015/07/24 | 472 | 473 | 472 | 473 | 6,000 |
2015/07/23 | 476 | 476 | 476 | 476 | 1,000 |
2015/07/22 | 474 | 474 | 474 | 474 | 1,000 |
2015/07/21 | 474 | 474 | 474 | 474 | 2,000 |
2015/07/17 | 479 | 479 | 463 | 467 | 11,000 |
2015/07/16 | 474 | 477 | 474 | 476 | 7,000 |
2015/07/15 | 480 | 480 | 480 | 480 | 4,000 |
2015/07/14 | 476 | 480 | 474 | 479 | 11,000 |
2015/07/13 | 477 | 477 | 470 | 476 | 8,000 |
2015/07/10 | 470 | 470 | 464 | 469 | 12,000 |
2015/07/09 | 470 | 470 | 459 | 469 | 10,000 |
2015/07/08 | 479 | 479 | 474 | 478 | 13,000 |
2015/07/07 | 477 | 480 | 477 | 478 | 17,000 |
2015/07/06 | 470 | 477 | 470 | 477 | 102,000 |
2015/07/03 | 470 | 470 | 470 | 470 | 3,000 |
2015/07/02 | 470 | 470 | 470 | 470 | 1,000 |
2015/07/01 | 467 | 469 | 467 | 469 | 3,000 |
2015/06/30 | 465 | 467 | 460 | 467 | 5,000 |
2015/06/29 | 465 | 465 | 458 | 458 | 6,000 |
2015/06/26 | 463 | 470 | 463 | 468 | 15,000 |
2015/06/25 | 464 | 464 | 464 | 464 | 1,000 |
2015/06/24 | 465 | 465 | 464 | 464 | 7,000 |
2015/06/23 | 474 | 474 | 473 | 473 | 2,000 |
2015/06/22 | 473 | 473 | 466 | 466 | 3,000 |
2015/06/19 | 463 | 471 | 457 | 471 | 22,000 |
2015/06/18 | 461 | 463 | 461 | 463 | 3,000 |
2015/06/17 | 468 | 468 | 457 | 458 | 10,000 |
2015/06/16 | 468 | 468 | 465 | 465 | 3,000 |
2015/06/15 | 459 | 465 | 457 | 465 | 16,000 |
2015/06/12 | 460 | 460 | 455 | 455 | 2,000 |
2015/06/11 | 460 | 460 | 457 | 457 | 3,000 |
2015/06/10 | 456 | 461 | 456 | 461 | 3,000 |
2015/06/09 | 463 | 463 | 463 | 463 | 1,000 |
2015/06/08 | 460 | 460 | 460 | 460 | 1,000 |
2015/06/05 | 453 | 461 | 453 | 461 | 3,000 |
2015/06/04 | 455 | 455 | 455 | 455 | 3,000 |
2015/06/03 | 462 | 462 | 454 | 454 | 6,000 |
2015/06/02 | 460 | 465 | 460 | 462 | 23,000 |
2015/06/01 | 460 | 460 | 460 | 460 | 4,000 |
2015/05/29 | 459 | 460 | 459 | 460 | 2,000 |
2015/05/28 | 462 | 464 | 457 | 464 | 18,000 |
2015/05/27 | 467 | 467 | 461 | 462 | 6,000 |
2015/05/26 | 470 | 470 | 470 | 470 | 5,000 |
2015/05/25 | 462 | 470 | 462 | 470 | 14,000 |
2015/05/22 | 466 | 466 | 450 | 460 | 17,000 |
2015/05/21 | 460 | 467 | 460 | 467 | 9,000 |
2015/05/20 | 457 | 459 | 456 | 456 | 6,000 |
2015/05/19 | 464 | 464 | 458 | 458 | 5,000 |
2015/05/18 | 467 | 467 | 460 | 460 | 2,000 |
2015/05/15 | 463 | 467 | 463 | 467 | 6,000 |
2015/05/14 | 460 | 460 | 460 | 460 | 3,000 |
2015/05/13 | 464 | 464 | 460 | 460 | 3,000 |
2015/05/12 | 460 | 484 | 460 | 460 | 44,000 |
2015/05/11 | 463 | 463 | 460 | 460 | 3,000 |
2015/05/08 | 450 | 450 | 445 | 450 | 61,000 |
2015/05/07 | 444 | 445 | 444 | 445 | 2,000 |
2015/05/01 | 451 | 451 | 451 | 451 | 2,000 |
2015/04/30 | 454 | 454 | 454 | 454 | 1,000 |
2015/04/28 | 463 | 463 | 455 | 455 | 17,000 |
2015/04/27 | 457 | 464 | 457 | 464 | 7,000 |
2015/04/24 | 446 | 454 | 446 | 454 | 5,000 |
2015/04/23 | 455 | 455 | 442 | 442 | 4,000 |
2015/04/22 | 455 | 455 | 454 | 454 | 4,000 |
2015/04/21 | 452 | 452 | 451 | 451 | 5,000 |
2015/04/20 | 458 | 458 | 452 | 452 | 6,000 |
2015/04/17 | 451 | 463 | 451 | 463 | 7,000 |
2015/04/16 | 452 | 452 | 451 | 451 | 2,000 |
2015/04/15 | 450 | 450 | 450 | 450 | 2,000 |
2015/04/14 | 450 | 450 | 450 | 450 | 1,000 |
2015/04/13 | 458 | 458 | 450 | 450 | 4,000 |
2015/04/10 | 442 | 450 | 438 | 450 | 18,000 |
2015/04/09 | 443 | 443 | 440 | 440 | 6,000 |
2015/04/08 | 438 | 440 | 438 | 440 | 8,000 |
2015/04/07 | 439 | 439 | 433 | 433 | 8,000 |
2015/04/06 | 432 | 432 | 431 | 431 | 5,000 |
2015/04/03 | 431 | 431 | 430 | 430 | 2,000 |
2015/04/02 | 432 | 432 | 432 | 432 | 2,000 |
2015/04/01 | 431 | 431 | 431 | 431 | 1,000 |
2015/03/31 | 431 | 431 | 431 | 431 | 1,000 |
2015/03/30 | 433 | 433 | 423 | 423 | 5,000 |
2015/03/27 | 427 | 427 | 427 | 427 | 1,000 |
2015/03/26 | 428 | 428 | 428 | 428 | 2,000 |
2015/03/25 | 434 | 434 | 431 | 431 | 4,000 |
2015/03/24 | 434 | 438 | 430 | 433 | 8,000 |
2015/03/23 | 430 | 434 | 430 | 430 | 4,000 |
2015/03/20 | 429 | 430 | 429 | 430 | 7,000 |
2015/03/19 | 429 | 429 | 428 | 428 | 2,000 |
2015/03/18 | 428 | 429 | 428 | 429 | 7,000 |
2015/03/17 | 430 | 430 | 421 | 429 | 7,000 |
2015/03/16 | 426 | 430 | 426 | 430 | 12,000 |
2015/03/13 | 419 | 423 | 415 | 423 | 10,000 |
2015/03/12 | 421 | 421 | 413 | 413 | 6,000 |
2015/03/10 | 419 | 419 | 417 | 417 | 4,000 |
2015/03/09 | 413 | 419 | 413 | 419 | 2,000 |
2015/03/06 | 419 | 421 | 416 | 419 | 7,000 |
2015/03/05 | 421 | 421 | 420 | 420 | 3,000 |
2015/03/04 | 423 | 423 | 419 | 419 | 4,000 |
2015/03/03 | 422 | 422 | 420 | 420 | 3,000 |
2015/03/02 | 423 | 425 | 423 | 424 | 16,000 |
2015/02/27 | 420 | 421 | 418 | 418 | 24,000 |
2015/02/26 | 420 | 420 | 420 | 420 | 1,000 |
2015/02/25 | 419 | 419 | 418 | 418 | 3,000 |
2015/02/24 | 415 | 415 | 415 | 415 | 2,000 |
2015/02/23 | 419 | 419 | 414 | 415 | 4,000 |
2015/02/20 | 418 | 420 | 413 | 420 | 13,000 |
2015/02/19 | 411 | 416 | 411 | 413 | 3,000 |
2015/02/18 | 418 | 418 | 416 | 416 | 2,000 |
2015/02/17 | 419 | 419 | 414 | 418 | 3,000 |
2015/02/16 | 419 | 419 | 414 | 414 | 2,000 |
2015/02/13 | 419 | 420 | 419 | 420 | 3,000 |
2015/02/12 | 409 | 420 | 409 | 414 | 10,000 |
2015/02/10 | 415 | 416 | 405 | 414 | 34,000 |
2015/02/09 | 415 | 416 | 413 | 413 | 8,000 |
2015/02/06 | 409 | 415 | 409 | 409 | 17,000 |
2015/02/05 | 410 | 410 | 409 | 409 | 3,000 |
2015/02/04 | 409 | 410 | 408 | 410 | 15,000 |
2015/02/03 | 410 | 410 | 406 | 410 | 18,000 |
2015/02/02 | 410 | 410 | 410 | 410 | 6,000 |
2015/01/30 | 403 | 410 | 403 | 409 | 13,000 |
2015/01/29 | 410 | 410 | 410 | 410 | 10,000 |
2015/01/28 | 409 | 410 | 407 | 410 | 24,000 |
2015/01/27 | 405 | 410 | 405 | 410 | 7,000 |
2015/01/26 | 408 | 410 | 407 | 407 | 14,000 |
2015/01/23 | 410 | 410 | 405 | 405 | 16,000 |
2015/01/22 | 410 | 410 | 410 | 410 | 6,000 |
2015/01/21 | 404 | 410 | 400 | 410 | 20,000 |
2015/01/20 | 409 | 409 | 409 | 409 | 2,000 |
2015/01/19 | 409 | 409 | 409 | 409 | 1,000 |
2015/01/16 | 406 | 408 | 402 | 408 | 19,000 |
2015/01/14 | 404 | 405 | 404 | 405 | 8,000 |
2015/01/13 | 399 | 405 | 399 | 405 | 15,000 |
2015/01/08 | 397 | 402 | 395 | 402 | 11,000 |
2015/01/07 | 395 | 399 | 391 | 399 | 15,000 |
2015/01/06 | 395 | 400 | 392 | 400 | 13,000 |
2015/01/05 | 402 | 402 | 402 | 402 | 2,000 |