[1897 東証2部] 金下建設 日足 時系列データ

[1897 東証2部] 金下建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1300
2017-12-12740.00740.00739.00740.0050003699000
2017-12-1100
2017-12-0800
2017-12-07739.00739.00739.00739.001000739000
2017-12-0600
2017-12-0500
2017-12-04737.00747.00731.00736.00130009614000
2017-12-01735.00735.00735.00735.001000735000
2017-11-30743.00743.00736.00738.0040002955000
2017-11-29742.00745.00735.00740.001500011117000
2017-11-28742.00742.00742.00742.001000742000
2017-11-27734.00735.00734.00735.0090006610000
2017-11-24736.00736.00734.00734.0020001470000
2017-11-2200
2017-11-21722.00728.00722.00728.0050003619000
2017-11-20721.00725.00721.00725.0030002171000
2017-11-17717.00718.00717.00718.00110007892000
2017-11-16711.00711.00711.00711.001000711000
2017-11-15736.00736.00715.00715.0090006505000
2017-11-14733.00734.00732.00734.0070005134000
2017-11-13727.00735.00724.00734.00130009476000
2017-11-10732.00735.00724.00735.001800013160000
2017-11-09709.00748.00709.00734.003200023311000
2017-11-08702.00702.00702.00702.0020001404000
2017-11-07709.00709.00708.00708.0060004253000
2017-11-06709.00709.00709.00709.0030002127000
2017-11-02708.00709.00708.00708.0050003543000
2017-11-01693.00710.00693.00698.001600011283000
2017-10-31708.00708.00691.00703.002000013979000
2017-10-30706.00708.00706.00708.0090006365000
2017-10-27695.00705.00695.00705.0060004218000
2017-10-26699.00700.00691.00700.00140009767000
2017-10-25700.00700.00699.00700.0060004199000
2017-10-24700.00700.00700.00700.0040002800000
2017-10-23695.00700.00695.00700.0060004193000
2017-10-20690.00690.00690.00690.0020001380000
2017-10-19689.00691.00689.00690.0070004833000
2017-10-18695.00697.00695.00697.0070004872000
2017-10-17693.00694.00693.00694.0020001387000
2017-10-1600
2017-10-13691.00691.00691.00691.0020001382000
2017-10-12692.00692.00692.00692.0020001384000
2017-10-11694.00694.00694.00694.001000694000
2017-10-10695.00695.00695.00695.001000695000
2017-10-06694.00694.00694.00694.001000694000
2017-10-05690.00690.00690.00690.0020001380000
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-28697.00697.00697.00697.0020001394000
2017-09-27696.00697.00696.00697.0020001393000
2017-09-2600
2017-09-25689.00696.00687.00696.001500010422000
2017-09-22682.00689.00682.00689.0030002053000
2017-09-21687.00687.00687.00687.0020001374000
2017-09-20689.00690.00684.00686.00110007565000
2017-09-19682.00682.00682.00682.0040002728000
2017-09-15685.00690.00685.00688.00140009608000
2017-09-14691.00692.00690.00691.00110007602000
2017-09-13700.00700.00700.00700.00100007000000
2017-09-12691.00691.00690.00690.0040002763000
2017-09-11693.00693.00693.00693.0030002079000
2017-09-08692.00693.00692.00693.0030002077000
2017-09-07689.00695.00689.00695.0030002079000
2017-09-0600
2017-09-05700.00700.00700.00700.001000700000
2017-09-04700.00700.00700.00700.001000700000
2017-09-0100
2017-08-31693.00693.00693.00693.0030002079000
2017-08-30695.00695.00688.00693.0080005536000
2017-08-29687.00687.00687.00687.001000687000
2017-08-28690.00705.00690.00700.001500010485000
2017-08-25690.00690.00690.00690.0020001380000
2017-08-24690.00690.00684.00690.00120008268000
2017-08-23690.00690.00690.00690.001000690000
2017-08-22685.00685.00685.00685.0020001370000
2017-08-21692.00692.00692.00692.001000692000
2017-08-18696.00696.00690.00696.00100006943000
2017-08-17686.00686.00686.00686.0060004116000
2017-08-1600
2017-08-15698.00698.00690.00690.0040002777000
2017-08-1400
2017-08-1000
2017-08-09695.00695.00690.00690.0040002771000
2017-08-08690.00698.00685.00698.0070004841000
2017-08-07697.00697.00697.00697.0020001394000
2017-08-04700.00700.00696.00696.0020001396000
2017-08-03701.00701.00696.00700.0070004892000
2017-08-0200
2017-08-0100
2017-07-31705.00705.00696.00696.0020001401000
2017-07-28694.00695.00694.00695.0020001389000
2017-07-2700
2017-07-2600
2017-07-25694.00694.00694.00694.001000694000
2017-07-24700.00700.00700.00700.001000700000
2017-07-21710.00710.00700.00700.00100007010000
2017-07-20687.00729.00687.00710.001500010511000
2017-07-19688.00688.00687.00687.0030002063000
2017-07-18687.00687.00687.00687.001000687000
2017-07-14685.00685.00685.00685.001000685000
2017-07-1300
2017-07-12685.00685.00685.00685.0020001370000
2017-07-11685.00687.00685.00687.0020001372000
2017-07-10685.00685.00685.00685.0020001370000
2017-07-07683.00687.00683.00687.0020001370000
2017-07-06683.00683.00683.00683.0020001366000
2017-07-05682.00682.00682.00682.001000682000
2017-07-04685.00685.00685.00685.001000685000
2017-07-03690.00690.00690.00690.001000690000
2017-06-30690.00690.00690.00690.001000690000
2017-06-2900
2017-06-28699.00699.00680.00680.0040002767000
2017-06-27667.00670.00667.00669.0090006010000
2017-06-26674.00674.00671.00674.00110007409000
2017-06-23675.00680.00675.00680.0080005418000
2017-06-22678.00678.00675.00675.0060004060000
2017-06-21675.00682.00675.00682.0070004756000
2017-06-20670.00680.00670.00680.00110007430000
2017-06-19672.00672.00672.00672.0020001344000
2017-06-16672.00672.00672.00672.0050003360000
2017-06-1500
2017-06-14669.00669.00669.00669.0020001338000
2017-06-13669.00669.00669.00669.0030002007000
2017-06-12679.00679.00679.00679.0020001358000
2017-06-0900
2017-06-08679.00679.00679.00679.0020001358000
2017-06-07676.00680.00676.00679.0060004066000
2017-06-06683.00683.00683.00683.0020001366000
2017-06-05682.00682.00682.00682.0020001364000
2017-06-02674.00695.00674.00687.001600010911000
2017-06-01649.00670.00649.00670.004600030388000
2017-05-3100
2017-05-30637.00645.00637.00645.0040002556000
2017-05-29645.00645.00645.00645.0030001935000
2017-05-26636.00645.00636.00645.0040002561000
2017-05-25632.00633.00632.00633.0050003162000
2017-05-24609.00630.00609.00628.00120007484000
2017-05-2300
2017-05-22606.00611.00606.00611.00120007318000
2017-05-19607.00615.00606.00606.0060003655000
2017-05-18609.00615.00603.00615.001800010962000
2017-05-1700
2017-05-16609.00610.00609.00610.0060003655000
2017-05-1500
2017-05-1200
2017-05-11608.00608.00607.00608.0030001823000
2017-05-1000
2017-05-09610.00610.00610.00610.001000610000
2017-05-08605.00605.00605.00605.0040002420000
2017-05-0200
2017-05-01635.00635.00611.00611.0090005604000
2017-04-28635.00635.00633.00634.00140008884000
2017-04-27625.00625.00621.00624.0030001870000
2017-04-26620.00620.00620.00620.001000620000
2017-04-25610.00611.00610.00611.0050003054000
2017-04-24609.00610.00609.00610.0030001828000
2017-04-21600.00600.00600.00600.0020001200000
2017-04-20585.00590.00585.00590.0030001760000
2017-04-19591.00592.00591.00592.0020001183000
2017-04-18626.00630.00601.00601.0080004945000
2017-04-17586.00586.00586.00586.001000586000
2017-04-14576.00576.00576.00576.0070004032000
2017-04-1300
2017-04-12576.00576.00576.00576.001000576000
2017-04-11600.00600.00600.00600.001000600000
2017-04-10590.00595.00590.00595.0030001775000
2017-04-07572.00580.00572.00580.00110006301000
2017-04-06580.00580.00576.00579.00130007527000
2017-04-05586.00586.00586.00586.0020001172000
2017-04-04593.00593.00593.00593.0020001186000
2017-04-03598.00598.00593.00593.0030001789000
2017-03-31605.00605.00605.00605.0020001210000
2017-03-30625.00625.00606.00606.00100006183000
2017-03-29635.00636.00625.00635.001600010105000
2017-03-28647.00647.00635.00635.00120007667000
2017-03-27652.00652.00637.00637.001600010277000
2017-03-24665.00667.00656.00656.002600017285000
2017-03-23666.00667.00665.00665.002500016645000
2017-03-22666.00666.00658.00666.002800018498000
2017-03-21672.00673.00667.00667.003500023527000
2017-03-17667.00672.00667.00672.003500023432000
2017-03-16667.00667.00667.00667.0030002001000
2017-03-15673.00673.00666.00667.00120008029000
2017-03-14664.00673.00664.00673.002500016721000
2017-03-13659.00670.00658.00664.004000026517000
2017-03-10638.00660.00638.00660.004200027275000
2017-03-09629.00630.00629.00630.00110006925000
2017-03-08625.00625.00625.00625.00120007500000
2017-03-07624.00625.00624.00625.0060003748000
2017-03-06623.00626.00623.00624.00120007486000
2017-03-03622.00627.00621.00627.00100006231000
2017-03-02627.00627.00622.00622.0080004986000
2017-03-01621.00627.00621.00627.001700010608000
2017-02-28630.00630.00627.00627.00120007546000
2017-02-27634.00634.00627.00627.00100006300000
2017-02-24635.00635.00634.00634.0040002538000
2017-02-23635.00639.00633.00639.002000012712000
2017-02-22640.00640.00636.00640.00130008307000
2017-02-21632.00640.00632.00640.00140008898000
2017-02-20640.00642.00635.00635.00130008307000
2017-02-17638.00640.00622.00630.003000018980000
2017-02-16620.00649.00620.00648.006100038642000
2017-02-15605.00628.00603.00620.005000030711000
2017-02-14586.00605.00585.00605.004900028968000
2017-02-13584.00593.00582.00584.002000011692000
2017-02-10556.00580.00555.00574.003400019093000
2017-02-09538.00556.00538.00556.002100011528000
2017-02-08543.00545.00543.00545.0060003263000
2017-02-07540.00540.00540.00540.0030001620000
2017-02-06535.00539.00535.00539.0030001610000
2017-02-03535.00535.00534.00535.00100005349000
2017-02-0200
2017-02-01547.00547.00547.00547.001000547000
2017-01-31524.00546.00524.00537.00150008010000
2017-01-30537.00537.00534.00534.0030001608000
2017-01-27527.00528.00527.00527.0030001582000
2017-01-26525.00525.00525.00525.0020001050000
2017-01-25525.00525.00525.00525.001000525000
2017-01-2400
2017-01-23534.00534.00525.00525.0030001585000
2017-01-2000
2017-01-19535.00535.00535.00535.0020001070000
2017-01-18545.00545.00545.00545.0020001090000
2017-01-1700
2017-01-16535.00535.00535.00535.001000535000
2017-01-13535.00535.00535.00535.0030001605000
2017-01-12541.00541.00541.00541.001000541000
2017-01-11541.00541.00541.00541.0020001082000
2017-01-10549.00549.00549.00549.0020001098000
2017-01-06549.00549.00549.00549.001000549000
2017-01-05558.00558.00558.00558.001000558000
2017-01-04555.00575.00555.00558.0060003387000
2016-12-30531.00547.00531.00547.004300023261000
2016-12-29530.00535.00525.00531.002800014918000
2016-12-28527.00530.00520.00520.0070003672000
2016-12-27509.00543.00509.00537.002200011477000
2016-12-26509.00509.00509.00509.001000509000
2016-12-22509.00509.00509.00509.0020001018000
2016-12-21513.00513.00506.00506.00110005604000
2016-12-20515.00523.00505.00523.00110005658000
2016-12-19510.00514.00510.00513.0040002047000
2016-12-16507.00507.00507.00507.001000507000
2016-12-15505.00505.00505.00505.0030001515000
2016-12-14505.00505.00505.00505.0020001010000
2016-12-13502.00508.00502.00508.0030001512000
2016-12-12517.00517.00506.00506.0050002553000
2016-12-09502.00508.00502.00508.0040002025000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter