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 |
---|---|---|---|---|---|
2017/12/29 | 730 | 731 | 730 | 731 | 2,000 |
2017/12/28 | 735 | 735 | 735 | 735 | 2,000 |
2017/12/27 | 733 | 733 | 732 | 732 | 2,000 |
2017/12/26 | 727 | 736 | 726 | 736 | 5,000 |
2017/12/25 | 725 | 727 | 725 | 727 | 2,000 |
2017/12/22 | 729 | 732 | 729 | 730 | 4,000 |
2017/12/21 | 735 | 735 | 727 | 727 | 3,000 |
2017/12/20 | 749 | 749 | 722 | 727 | 29,000 |
2017/12/19 | 748 | 749 | 740 | 749 | 4,000 |
2017/12/18 | 747 | 747 | 747 | 747 | 1,000 |
2017/12/15 | 743 | 747 | 742 | 747 | 5,000 |
2017/12/14 | 749 | 749 | 749 | 749 | 1,000 |
2017/12/12 | 740 | 740 | 739 | 740 | 5,000 |
2017/12/07 | 739 | 739 | 739 | 739 | 1,000 |
2017/12/04 | 737 | 747 | 731 | 736 | 13,000 |
2017/12/01 | 735 | 735 | 735 | 735 | 1,000 |
2017/11/30 | 743 | 743 | 736 | 738 | 4,000 |
2017/11/29 | 742 | 745 | 735 | 740 | 15,000 |
2017/11/28 | 742 | 742 | 742 | 742 | 1,000 |
2017/11/27 | 734 | 735 | 734 | 735 | 9,000 |
2017/11/24 | 736 | 736 | 734 | 734 | 2,000 |
2017/11/21 | 722 | 728 | 722 | 728 | 5,000 |
2017/11/20 | 721 | 725 | 721 | 725 | 3,000 |
2017/11/17 | 717 | 718 | 717 | 718 | 11,000 |
2017/11/16 | 711 | 711 | 711 | 711 | 1,000 |
2017/11/15 | 736 | 736 | 715 | 715 | 9,000 |
2017/11/14 | 733 | 734 | 732 | 734 | 7,000 |
2017/11/13 | 727 | 735 | 724 | 734 | 13,000 |
2017/11/10 | 732 | 735 | 724 | 735 | 18,000 |
2017/11/09 | 709 | 748 | 709 | 734 | 32,000 |
2017/11/08 | 702 | 702 | 702 | 702 | 2,000 |
2017/11/07 | 709 | 709 | 708 | 708 | 6,000 |
2017/11/06 | 709 | 709 | 709 | 709 | 3,000 |
2017/11/02 | 708 | 709 | 708 | 708 | 5,000 |
2017/11/01 | 693 | 710 | 693 | 698 | 16,000 |
2017/10/31 | 708 | 708 | 691 | 703 | 20,000 |
2017/10/30 | 706 | 708 | 706 | 708 | 9,000 |
2017/10/27 | 695 | 705 | 695 | 705 | 6,000 |
2017/10/26 | 699 | 700 | 691 | 700 | 14,000 |
2017/10/25 | 700 | 700 | 699 | 700 | 6,000 |
2017/10/24 | 700 | 700 | 700 | 700 | 4,000 |
2017/10/23 | 695 | 700 | 695 | 700 | 6,000 |
2017/10/20 | 690 | 690 | 690 | 690 | 2,000 |
2017/10/19 | 689 | 691 | 689 | 690 | 7,000 |
2017/10/18 | 695 | 697 | 695 | 697 | 7,000 |
2017/10/17 | 693 | 694 | 693 | 694 | 2,000 |
2017/10/13 | 691 | 691 | 691 | 691 | 2,000 |
2017/10/12 | 692 | 692 | 692 | 692 | 2,000 |
2017/10/11 | 694 | 694 | 694 | 694 | 1,000 |
2017/10/10 | 695 | 695 | 695 | 695 | 1,000 |
2017/10/06 | 694 | 694 | 694 | 694 | 1,000 |
2017/10/05 | 690 | 690 | 690 | 690 | 2,000 |
2017/09/28 | 697 | 697 | 697 | 697 | 2,000 |
2017/09/27 | 696 | 697 | 696 | 697 | 2,000 |
2017/09/25 | 689 | 696 | 687 | 696 | 15,000 |
2017/09/22 | 682 | 689 | 682 | 689 | 3,000 |
2017/09/21 | 687 | 687 | 687 | 687 | 2,000 |
2017/09/20 | 689 | 690 | 684 | 686 | 11,000 |
2017/09/19 | 682 | 682 | 682 | 682 | 4,000 |
2017/09/15 | 685 | 690 | 685 | 688 | 14,000 |
2017/09/14 | 691 | 692 | 690 | 691 | 11,000 |
2017/09/13 | 700 | 700 | 700 | 700 | 10,000 |
2017/09/12 | 691 | 691 | 690 | 690 | 4,000 |
2017/09/11 | 693 | 693 | 693 | 693 | 3,000 |
2017/09/08 | 692 | 693 | 692 | 693 | 3,000 |
2017/09/07 | 689 | 695 | 689 | 695 | 3,000 |
2017/09/05 | 700 | 700 | 700 | 700 | 1,000 |
2017/09/04 | 700 | 700 | 700 | 700 | 1,000 |
2017/08/31 | 693 | 693 | 693 | 693 | 3,000 |
2017/08/30 | 695 | 695 | 688 | 693 | 8,000 |
2017/08/29 | 687 | 687 | 687 | 687 | 1,000 |
2017/08/28 | 690 | 705 | 690 | 700 | 15,000 |
2017/08/25 | 690 | 690 | 690 | 690 | 2,000 |
2017/08/24 | 690 | 690 | 684 | 690 | 12,000 |
2017/08/23 | 690 | 690 | 690 | 690 | 1,000 |
2017/08/22 | 685 | 685 | 685 | 685 | 2,000 |
2017/08/21 | 692 | 692 | 692 | 692 | 1,000 |
2017/08/18 | 696 | 696 | 690 | 696 | 10,000 |
2017/08/17 | 686 | 686 | 686 | 686 | 6,000 |
2017/08/15 | 698 | 698 | 690 | 690 | 4,000 |
2017/08/09 | 695 | 695 | 690 | 690 | 4,000 |
2017/08/08 | 690 | 698 | 685 | 698 | 7,000 |
2017/08/07 | 697 | 697 | 697 | 697 | 2,000 |
2017/08/04 | 700 | 700 | 696 | 696 | 2,000 |
2017/08/03 | 701 | 701 | 696 | 700 | 7,000 |
2017/07/31 | 705 | 705 | 696 | 696 | 2,000 |
2017/07/28 | 694 | 695 | 694 | 695 | 2,000 |
2017/07/25 | 694 | 694 | 694 | 694 | 1,000 |
2017/07/24 | 700 | 700 | 700 | 700 | 1,000 |
2017/07/21 | 710 | 710 | 700 | 700 | 10,000 |
2017/07/20 | 687 | 729 | 687 | 710 | 15,000 |
2017/07/19 | 688 | 688 | 687 | 687 | 3,000 |
2017/07/18 | 687 | 687 | 687 | 687 | 1,000 |
2017/07/14 | 685 | 685 | 685 | 685 | 1,000 |
2017/07/12 | 685 | 685 | 685 | 685 | 2,000 |
2017/07/11 | 685 | 687 | 685 | 687 | 2,000 |
2017/07/10 | 685 | 685 | 685 | 685 | 2,000 |
2017/07/07 | 683 | 687 | 683 | 687 | 2,000 |
2017/07/06 | 683 | 683 | 683 | 683 | 2,000 |
2017/07/05 | 682 | 682 | 682 | 682 | 1,000 |
2017/07/04 | 685 | 685 | 685 | 685 | 1,000 |
2017/07/03 | 690 | 690 | 690 | 690 | 1,000 |
2017/06/30 | 690 | 690 | 690 | 690 | 1,000 |
2017/06/28 | 699 | 699 | 680 | 680 | 4,000 |
2017/06/27 | 667 | 670 | 667 | 669 | 9,000 |
2017/06/26 | 674 | 674 | 671 | 674 | 11,000 |
2017/06/23 | 675 | 680 | 675 | 680 | 8,000 |
2017/06/22 | 678 | 678 | 675 | 675 | 6,000 |
2017/06/21 | 675 | 682 | 675 | 682 | 7,000 |
2017/06/20 | 670 | 680 | 670 | 680 | 11,000 |
2017/06/19 | 672 | 672 | 672 | 672 | 2,000 |
2017/06/16 | 672 | 672 | 672 | 672 | 5,000 |
2017/06/14 | 669 | 669 | 669 | 669 | 2,000 |
2017/06/13 | 669 | 669 | 669 | 669 | 3,000 |
2017/06/12 | 679 | 679 | 679 | 679 | 2,000 |
2017/06/08 | 679 | 679 | 679 | 679 | 2,000 |
2017/06/07 | 676 | 680 | 676 | 679 | 6,000 |
2017/06/06 | 683 | 683 | 683 | 683 | 2,000 |
2017/06/05 | 682 | 682 | 682 | 682 | 2,000 |
2017/06/02 | 674 | 695 | 674 | 687 | 16,000 |
2017/06/01 | 649 | 670 | 649 | 670 | 46,000 |
2017/05/30 | 637 | 645 | 637 | 645 | 4,000 |
2017/05/29 | 645 | 645 | 645 | 645 | 3,000 |
2017/05/26 | 636 | 645 | 636 | 645 | 4,000 |
2017/05/25 | 632 | 633 | 632 | 633 | 5,000 |
2017/05/24 | 609 | 630 | 609 | 628 | 12,000 |
2017/05/22 | 606 | 611 | 606 | 611 | 12,000 |
2017/05/19 | 607 | 615 | 606 | 606 | 6,000 |
2017/05/18 | 609 | 615 | 603 | 615 | 18,000 |
2017/05/16 | 609 | 610 | 609 | 610 | 6,000 |
2017/05/11 | 608 | 608 | 607 | 608 | 3,000 |
2017/05/09 | 610 | 610 | 610 | 610 | 1,000 |
2017/05/08 | 605 | 605 | 605 | 605 | 4,000 |
2017/05/01 | 635 | 635 | 611 | 611 | 9,000 |
2017/04/28 | 635 | 635 | 633 | 634 | 14,000 |
2017/04/27 | 625 | 625 | 621 | 624 | 3,000 |
2017/04/26 | 620 | 620 | 620 | 620 | 1,000 |
2017/04/25 | 610 | 611 | 610 | 611 | 5,000 |
2017/04/24 | 609 | 610 | 609 | 610 | 3,000 |
2017/04/21 | 600 | 600 | 600 | 600 | 2,000 |
2017/04/20 | 585 | 590 | 585 | 590 | 3,000 |
2017/04/19 | 591 | 592 | 591 | 592 | 2,000 |
2017/04/18 | 626 | 630 | 601 | 601 | 8,000 |
2017/04/17 | 586 | 586 | 586 | 586 | 1,000 |
2017/04/14 | 576 | 576 | 576 | 576 | 7,000 |
2017/04/12 | 576 | 576 | 576 | 576 | 1,000 |
2017/04/11 | 600 | 600 | 600 | 600 | 1,000 |
2017/04/10 | 590 | 595 | 590 | 595 | 3,000 |
2017/04/07 | 572 | 580 | 572 | 580 | 11,000 |
2017/04/06 | 580 | 580 | 576 | 579 | 13,000 |
2017/04/05 | 586 | 586 | 586 | 586 | 2,000 |
2017/04/04 | 593 | 593 | 593 | 593 | 2,000 |
2017/04/03 | 598 | 598 | 593 | 593 | 3,000 |
2017/03/31 | 605 | 605 | 605 | 605 | 2,000 |
2017/03/30 | 625 | 625 | 606 | 606 | 10,000 |
2017/03/29 | 635 | 636 | 625 | 635 | 16,000 |
2017/03/28 | 647 | 647 | 635 | 635 | 12,000 |
2017/03/27 | 652 | 652 | 637 | 637 | 16,000 |
2017/03/24 | 665 | 667 | 656 | 656 | 26,000 |
2017/03/23 | 666 | 667 | 665 | 665 | 25,000 |
2017/03/22 | 666 | 666 | 658 | 666 | 28,000 |
2017/03/21 | 672 | 673 | 667 | 667 | 35,000 |
2017/03/17 | 667 | 672 | 667 | 672 | 35,000 |
2017/03/16 | 667 | 667 | 667 | 667 | 3,000 |
2017/03/15 | 673 | 673 | 666 | 667 | 12,000 |
2017/03/14 | 664 | 673 | 664 | 673 | 25,000 |
2017/03/13 | 659 | 670 | 658 | 664 | 40,000 |
2017/03/10 | 638 | 660 | 638 | 660 | 42,000 |
2017/03/09 | 629 | 630 | 629 | 630 | 11,000 |
2017/03/08 | 625 | 625 | 625 | 625 | 12,000 |
2017/03/07 | 624 | 625 | 624 | 625 | 6,000 |
2017/03/06 | 623 | 626 | 623 | 624 | 12,000 |
2017/03/03 | 622 | 627 | 621 | 627 | 10,000 |
2017/03/02 | 627 | 627 | 622 | 622 | 8,000 |
2017/03/01 | 621 | 627 | 621 | 627 | 17,000 |
2017/02/28 | 630 | 630 | 627 | 627 | 12,000 |
2017/02/27 | 634 | 634 | 627 | 627 | 10,000 |
2017/02/24 | 635 | 635 | 634 | 634 | 4,000 |
2017/02/23 | 635 | 639 | 633 | 639 | 20,000 |
2017/02/22 | 640 | 640 | 636 | 640 | 13,000 |
2017/02/21 | 632 | 640 | 632 | 640 | 14,000 |
2017/02/20 | 640 | 642 | 635 | 635 | 13,000 |
2017/02/17 | 638 | 640 | 622 | 630 | 30,000 |
2017/02/16 | 620 | 649 | 620 | 648 | 61,000 |
2017/02/15 | 605 | 628 | 603 | 620 | 50,000 |
2017/02/14 | 586 | 605 | 585 | 605 | 49,000 |
2017/02/13 | 584 | 593 | 582 | 584 | 20,000 |
2017/02/10 | 556 | 580 | 555 | 574 | 34,000 |
2017/02/09 | 538 | 556 | 538 | 556 | 21,000 |
2017/02/08 | 543 | 545 | 543 | 545 | 6,000 |
2017/02/07 | 540 | 540 | 540 | 540 | 3,000 |
2017/02/06 | 535 | 539 | 535 | 539 | 3,000 |
2017/02/03 | 535 | 535 | 534 | 535 | 10,000 |
2017/02/01 | 547 | 547 | 547 | 547 | 1,000 |
2017/01/31 | 524 | 546 | 524 | 537 | 15,000 |
2017/01/30 | 537 | 537 | 534 | 534 | 3,000 |
2017/01/27 | 527 | 528 | 527 | 527 | 3,000 |
2017/01/26 | 525 | 525 | 525 | 525 | 2,000 |
2017/01/25 | 525 | 525 | 525 | 525 | 1,000 |
2017/01/23 | 534 | 534 | 525 | 525 | 3,000 |
2017/01/19 | 535 | 535 | 535 | 535 | 2,000 |
2017/01/18 | 545 | 545 | 545 | 545 | 2,000 |
2017/01/16 | 535 | 535 | 535 | 535 | 1,000 |
2017/01/13 | 535 | 535 | 535 | 535 | 3,000 |
2017/01/12 | 541 | 541 | 541 | 541 | 1,000 |
2017/01/11 | 541 | 541 | 541 | 541 | 2,000 |
2017/01/10 | 549 | 549 | 549 | 549 | 2,000 |
2017/01/06 | 549 | 549 | 549 | 549 | 1,000 |
2017/01/05 | 558 | 558 | 558 | 558 | 1,000 |
2017/01/04 | 555 | 575 | 555 | 558 | 6,000 |