名工建設(1869)の株価時系列情報
名工建設(1869)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 |
---|---|---|---|---|---|
1987/12/28 | 570 | 584 | 570 | 584 | 2,000 |
1987/12/26 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/25 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/24 | 555 | 565 | 555 | 565 | 2,000 |
1987/12/22 | 570 | 570 | 565 | 570 | 96,000 |
1987/12/21 | 565 | 565 | 565 | 565 | 1,000 |
1987/12/18 | 571 | 571 | 570 | 570 | 11,000 |
1987/12/15 | 595 | 600 | 595 | 600 | 3,000 |
1987/12/14 | 590 | 600 | 590 | 600 | 4,000 |
1987/12/10 | 590 | 590 | 590 | 590 | 2,000 |
1987/12/09 | 590 | 600 | 590 | 600 | 4,000 |
1987/12/08 | 590 | 590 | 590 | 590 | 1,000 |
1987/12/07 | 590 | 590 | 590 | 590 | 1,000 |
1987/12/05 | 590 | 590 | 590 | 590 | 2,000 |
1987/12/04 | 590 | 590 | 590 | 590 | 4,000 |
1987/12/03 | 595 | 595 | 590 | 591 | 4,000 |
1987/12/02 | 580 | 590 | 580 | 590 | 5,000 |
1987/12/01 | 573 | 575 | 570 | 575 | 11,000 |
1987/11/30 | 573 | 573 | 570 | 570 | 4,000 |
1987/11/28 | 571 | 571 | 568 | 568 | 62,000 |
1987/11/27 | 570 | 575 | 570 | 575 | 5,000 |
1987/11/26 | 565 | 570 | 565 | 570 | 6,000 |
1987/11/25 | 560 | 560 | 560 | 560 | 1,000 |
1987/11/24 | 565 | 565 | 565 | 565 | 3,000 |
1987/11/20 | 568 | 570 | 568 | 570 | 3,000 |
1987/11/19 | 559 | 569 | 559 | 569 | 3,000 |
1987/11/18 | 565 | 570 | 565 | 570 | 4,000 |
1987/11/17 | 567 | 570 | 567 | 570 | 2,000 |
1987/11/13 | 545 | 570 | 545 | 570 | 4,000 |
1987/11/07 | 570 | 570 | 570 | 570 | 12,000 |
1987/11/06 | 550 | 570 | 542 | 570 | 14,000 |
1987/11/04 | 550 | 560 | 545 | 560 | 12,000 |
1987/11/02 | 545 | 550 | 545 | 550 | 2,000 |
1987/10/29 | 525 | 525 | 525 | 525 | 1,000 |
1987/10/28 | 526 | 540 | 525 | 540 | 4,000 |
1987/10/27 | 540 | 540 | 540 | 540 | 1,000 |
1987/10/26 | 540 | 540 | 540 | 540 | 3,000 |
1987/10/24 | 545 | 545 | 545 | 545 | 1,000 |
1987/10/23 | 551 | 551 | 550 | 550 | 6,000 |
1987/10/22 | 550 | 550 | 540 | 540 | 4,000 |
1987/10/21 | 544 | 550 | 540 | 540 | 3,000 |
1987/10/20 | 549 | 549 | 549 | 549 | 1,000 |
1987/10/19 | 580 | 580 | 570 | 570 | 2,000 |
1987/10/16 | 578 | 578 | 578 | 578 | 1,000 |
1987/10/15 | 590 | 590 | 573 | 573 | 7,000 |
1987/10/14 | 600 | 600 | 599 | 599 | 3,000 |
1987/10/13 | 600 | 600 | 600 | 600 | 7,000 |
1987/10/12 | 595 | 595 | 595 | 595 | 2,000 |
1987/10/09 | 595 | 595 | 595 | 595 | 2,000 |
1987/10/08 | 600 | 600 | 600 | 600 | 1,000 |
1987/10/07 | 599 | 599 | 599 | 599 | 2,000 |
1987/10/06 | 607 | 607 | 607 | 607 | 1,000 |
1987/10/02 | 610 | 610 | 610 | 610 | 2,000 |
1987/10/01 | 610 | 618 | 610 | 615 | 24,000 |
1987/09/30 | 605 | 620 | 605 | 610 | 25,000 |
1987/09/26 | 617 | 624 | 615 | 620 | 37,000 |
1987/09/25 | 590 | 617 | 575 | 617 | 38,000 |
1987/09/24 | 601 | 601 | 600 | 600 | 3,000 |
1987/09/22 | 610 | 615 | 610 | 615 | 17,000 |
1987/09/21 | 594 | 615 | 594 | 615 | 30,000 |
1987/09/18 | 595 | 609 | 590 | 609 | 25,000 |
1987/09/17 | 600 | 600 | 595 | 595 | 4,000 |
1987/09/16 | 595 | 595 | 595 | 595 | 2,000 |
1987/09/11 | 601 | 601 | 601 | 601 | 2,000 |
1987/09/10 | 610 | 610 | 595 | 600 | 9,000 |
1987/09/09 | 590 | 594 | 590 | 594 | 6,000 |
1987/09/08 | 609 | 610 | 590 | 595 | 18,000 |
1987/09/07 | 610 | 610 | 610 | 610 | 5,000 |
1987/09/05 | 610 | 624 | 610 | 615 | 15,000 |
1987/09/04 | 620 | 620 | 610 | 615 | 26,000 |
1987/09/03 | 620 | 625 | 607 | 625 | 22,000 |
1987/09/02 | 625 | 635 | 620 | 635 | 19,000 |
1987/09/01 | 610 | 630 | 610 | 625 | 58,000 |
1987/08/31 | 618 | 620 | 613 | 615 | 13,000 |
1987/08/29 | 610 | 620 | 610 | 620 | 9,000 |
1987/08/28 | 590 | 610 | 580 | 610 | 43,000 |
1987/08/27 | 593 | 600 | 593 | 600 | 14,000 |
1987/08/26 | 599 | 610 | 591 | 591 | 13,000 |
1987/08/25 | 599 | 599 | 594 | 599 | 5,000 |
1987/08/24 | 600 | 600 | 591 | 591 | 4,000 |
1987/08/22 | 605 | 608 | 600 | 601 | 33,000 |
1987/08/21 | 595 | 599 | 591 | 599 | 10,000 |
1987/08/20 | 575 | 610 | 575 | 600 | 90,000 |
1987/08/19 | 575 | 580 | 573 | 580 | 35,000 |
1987/08/18 | 550 | 580 | 550 | 580 | 36,000 |
1987/08/17 | 545 | 560 | 545 | 560 | 8,000 |
1987/08/14 | 565 | 568 | 560 | 560 | 10,000 |
1987/08/13 | 565 | 575 | 560 | 570 | 30,000 |
1987/08/12 | 549 | 550 | 546 | 550 | 11,000 |
1987/08/11 | 520 | 565 | 516 | 565 | 43,000 |
1987/08/10 | 510 | 510 | 505 | 505 | 51,000 |
1987/08/07 | 510 | 510 | 510 | 510 | 5,000 |
1987/08/06 | 500 | 500 | 500 | 500 | 3,000 |
1987/08/04 | 500 | 500 | 500 | 500 | 1,000 |
1987/08/03 | 500 | 500 | 496 | 496 | 7,000 |
1987/08/01 | 490 | 491 | 490 | 490 | 8,000 |
1987/07/31 | 489 | 490 | 488 | 490 | 4,000 |
1987/07/30 | 486 | 486 | 485 | 485 | 4,000 |
1987/07/29 | 487 | 487 | 485 | 485 | 2,000 |
1987/07/28 | 486 | 486 | 486 | 486 | 2,000 |
1987/07/27 | 500 | 500 | 485 | 485 | 11,000 |
1987/07/25 | 490 | 500 | 490 | 495 | 9,000 |
1987/07/24 | 485 | 490 | 485 | 490 | 3,000 |
1987/07/15 | 495 | 495 | 495 | 495 | 16,000 |
1987/07/14 | 490 | 490 | 490 | 490 | 1,000 |
1987/07/13 | 490 | 490 | 490 | 490 | 3,000 |
1987/07/03 | 485 | 485 | 485 | 485 | 2,000 |
1987/06/30 | 485 | 485 | 485 | 485 | 6,000 |
1987/06/26 | 485 | 485 | 485 | 485 | 1,000 |
1987/06/25 | 490 | 490 | 485 | 485 | 3,000 |
1987/06/24 | 490 | 490 | 490 | 490 | 6,000 |
1987/06/23 | 499 | 499 | 499 | 499 | 3,000 |
1987/06/18 | 537 | 537 | 535 | 535 | 5,000 |
1987/06/17 | 537 | 537 | 537 | 537 | 2,000 |
1987/06/16 | 535 | 540 | 535 | 540 | 14,000 |
1987/06/15 | 545 | 545 | 540 | 540 | 5,000 |
1987/06/12 | 549 | 555 | 544 | 555 | 35,000 |
1987/06/11 | 540 | 550 | 540 | 549 | 21,000 |
1987/06/10 | 530 | 540 | 530 | 540 | 23,000 |
1987/06/09 | 528 | 528 | 520 | 520 | 5,000 |
1987/06/08 | 511 | 511 | 511 | 511 | 2,000 |
1987/06/04 | 506 | 506 | 506 | 506 | 2,000 |
1987/06/02 | 508 | 510 | 508 | 510 | 2,000 |
1987/06/01 | 510 | 510 | 510 | 510 | 5,000 |
1987/05/28 | 495 | 495 | 495 | 495 | 3,000 |
1987/05/25 | 500 | 500 | 494 | 494 | 10,000 |
1987/05/23 | 499 | 499 | 499 | 499 | 3,000 |
1987/05/22 | 499 | 499 | 499 | 499 | 4,000 |
1987/05/21 | 499 | 499 | 499 | 499 | 1,000 |
1987/05/19 | 485 | 485 | 485 | 485 | 1,000 |
1987/05/18 | 500 | 500 | 500 | 500 | 1,000 |
1987/05/15 | 505 | 505 | 500 | 500 | 2,000 |
1987/05/13 | 500 | 500 | 500 | 500 | 1,000 |
1987/05/12 | 510 | 510 | 510 | 510 | 3,000 |
1987/05/11 | 505 | 509 | 502 | 509 | 5,000 |
1987/05/08 | 506 | 506 | 500 | 503 | 13,000 |
1987/05/07 | 490 | 504 | 490 | 504 | 3,000 |
1987/05/06 | 508 | 508 | 500 | 500 | 2,000 |
1987/04/28 | 495 | 495 | 495 | 495 | 5,000 |
1987/04/27 | 485 | 485 | 485 | 485 | 1,000 |
1987/04/25 | 495 | 495 | 495 | 495 | 1,000 |
1987/04/24 | 495 | 510 | 495 | 510 | 2,000 |
1987/04/23 | 485 | 485 | 485 | 485 | 1,000 |
1987/04/22 | 480 | 480 | 480 | 480 | 1,000 |
1987/04/21 | 499 | 499 | 499 | 499 | 1,000 |
1987/04/20 | 499 | 499 | 499 | 499 | 2,000 |
1987/04/17 | 500 | 500 | 500 | 500 | 5,000 |
1987/04/16 | 495 | 495 | 495 | 495 | 1,000 |
1987/04/15 | 500 | 500 | 500 | 500 | 2,000 |
1987/04/14 | 500 | 500 | 500 | 500 | 2,000 |
1987/04/13 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/10 | 500 | 500 | 500 | 500 | 4,000 |
1987/04/09 | 545 | 545 | 520 | 520 | 10,000 |
1987/04/08 | 508 | 549 | 508 | 549 | 38,000 |
1987/04/07 | 480 | 510 | 480 | 510 | 10,000 |
1987/04/06 | 480 | 480 | 473 | 473 | 2,000 |
1987/04/04 | 480 | 480 | 480 | 480 | 3,000 |
1987/04/03 | 480 | 480 | 480 | 480 | 1,000 |
1987/04/02 | 480 | 480 | 480 | 480 | 2,000 |
1987/04/01 | 455 | 460 | 450 | 450 | 36,000 |
1987/03/31 | 455 | 460 | 450 | 450 | 7,000 |
1987/03/30 | 470 | 470 | 469 | 469 | 2,000 |
1987/03/27 | 455 | 455 | 455 | 455 | 6,000 |
1987/03/26 | 455 | 455 | 455 | 455 | 10,000 |
1987/03/25 | 452 | 453 | 452 | 453 | 7,000 |
1987/03/24 | 453 | 453 | 448 | 448 | 2,000 |
1987/03/20 | 453 | 453 | 453 | 453 | 3,000 |
1987/03/13 | 470 | 470 | 470 | 470 | 1,000 |
1987/03/11 | 450 | 450 | 450 | 450 | 31,000 |
1987/03/09 | 438 | 445 | 438 | 445 | 3,000 |
1987/03/07 | 438 | 438 | 438 | 438 | 2,000 |
1987/03/06 | 440 | 445 | 440 | 445 | 12,000 |
1987/03/05 | 448 | 448 | 440 | 440 | 5,000 |
1987/03/02 | 450 | 450 | 450 | 450 | 1,000 |
1987/02/28 | 470 | 470 | 450 | 450 | 10,000 |
1987/02/27 | 460 | 470 | 456 | 470 | 28,000 |
1987/02/26 | 462 | 462 | 460 | 460 | 6,000 |
1987/02/24 | 461 | 465 | 461 | 462 | 6,000 |
1987/02/20 | 450 | 450 | 450 | 450 | 1,000 |
1987/02/18 | 465 | 465 | 455 | 455 | 151,000 |
1987/02/17 | 465 | 465 | 465 | 465 | 1,000 |
1987/02/13 | 466 | 466 | 466 | 466 | 1,000 |
1987/02/12 | 470 | 470 | 466 | 466 | 4,000 |
1987/02/07 | 462 | 462 | 462 | 462 | 1,000 |
1987/02/06 | 462 | 462 | 462 | 462 | 1,000 |
1987/02/03 | 475 | 475 | 475 | 475 | 1,000 |
1987/02/02 | 462 | 462 | 462 | 462 | 2,000 |
1987/01/30 | 460 | 460 | 460 | 460 | 1,000 |
1987/01/28 | 461 | 461 | 461 | 461 | 2,000 |
1987/01/27 | 465 | 465 | 465 | 465 | 2,000 |
1987/01/26 | 465 | 470 | 465 | 465 | 10,000 |
1987/01/23 | 440 | 440 | 440 | 440 | 2,000 |
1987/01/20 | 426 | 426 | 426 | 426 | 2,000 |
1987/01/16 | 435 | 435 | 431 | 431 | 4,000 |
1987/01/14 | 430 | 430 | 430 | 430 | 2,000 |
1987/01/12 | 440 | 440 | 440 | 440 | 3,000 |