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 |
---|---|---|---|---|---|
1988/12/28 | 859 | 859 | 849 | 853 | 9,000 |
1988/12/27 | 820 | 850 | 820 | 850 | 30,000 |
1988/12/26 | 830 | 835 | 820 | 830 | 22,000 |
1988/12/24 | 825 | 825 | 810 | 815 | 30,000 |
1988/12/23 | 785 | 841 | 785 | 833 | 21,000 |
1988/12/22 | 775 | 785 | 775 | 785 | 4,000 |
1988/12/21 | 750 | 770 | 750 | 770 | 12,000 |
1988/12/20 | 741 | 741 | 740 | 740 | 2,000 |
1988/12/19 | 745 | 745 | 745 | 745 | 2,000 |
1988/12/16 | 727 | 735 | 720 | 735 | 11,000 |
1988/12/15 | 725 | 735 | 725 | 735 | 6,000 |
1988/12/14 | 720 | 720 | 720 | 720 | 3,000 |
1988/12/13 | 715 | 720 | 715 | 720 | 6,000 |
1988/12/12 | 710 | 720 | 710 | 720 | 2,000 |
1988/12/09 | 695 | 705 | 695 | 705 | 9,000 |
1988/12/08 | 704 | 704 | 704 | 704 | 2,000 |
1988/12/07 | 705 | 705 | 705 | 705 | 2,000 |
1988/12/06 | 710 | 710 | 710 | 710 | 8,000 |
1988/12/05 | 710 | 710 | 710 | 710 | 1,000 |
1988/12/01 | 681 | 687 | 681 | 687 | 3,000 |
1988/11/30 | 676 | 676 | 676 | 676 | 1,000 |
1988/11/28 | 670 | 671 | 670 | 671 | 2,000 |
1988/11/26 | 670 | 670 | 670 | 670 | 1,000 |
1988/11/26 | 1 -> 1.05 分割 | ||||
1988/11/25 | 705 | 705 | 703 | 704 | 4,000 |
1988/11/22 | 680 | 680 | 680 | 680 | 4,000 |
1988/11/21 | 681 | 690 | 681 | 690 | 8,000 |
1988/11/18 | 680 | 680 | 680 | 680 | 2,000 |
1988/11/17 | 670 | 670 | 670 | 670 | 1,000 |
1988/11/16 | 670 | 670 | 670 | 670 | 4,000 |
1988/11/15 | 670 | 670 | 670 | 670 | 4,000 |
1988/11/14 | 670 | 670 | 670 | 670 | 3,000 |
1988/11/10 | 690 | 690 | 690 | 690 | 1,000 |
1988/11/09 | 689 | 690 | 689 | 690 | 11,000 |
1988/11/08 | 689 | 689 | 689 | 689 | 1,000 |
1988/11/07 | 690 | 690 | 690 | 690 | 6,000 |
1988/11/05 | 690 | 690 | 690 | 690 | 2,000 |
1988/11/04 | 690 | 700 | 690 | 700 | 9,000 |
1988/11/02 | 684 | 700 | 684 | 700 | 30,000 |
1988/11/01 | 676 | 690 | 676 | 685 | 30,000 |
1988/10/31 | 681 | 681 | 681 | 681 | 6,000 |
1988/10/29 | 689 | 689 | 681 | 681 | 5,000 |
1988/10/28 | 690 | 690 | 680 | 690 | 26,000 |
1988/10/27 | 690 | 690 | 680 | 690 | 36,000 |
1988/10/22 | 620 | 620 | 620 | 620 | 1,000 |
1988/10/20 | 610 | 610 | 610 | 610 | 1,000 |
1988/10/18 | 610 | 610 | 610 | 610 | 3,000 |
1988/10/13 | 601 | 601 | 600 | 600 | 2,000 |
1988/10/12 | 600 | 600 | 600 | 600 | 1,000 |
1988/10/11 | 595 | 595 | 595 | 595 | 3,000 |
1988/10/07 | 590 | 590 | 590 | 590 | 9,000 |
1988/10/04 | 565 | 565 | 565 | 565 | 5,000 |
1988/10/03 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/28 | 638 | 638 | 638 | 638 | 2,000 |
1988/09/27 | 639 | 639 | 638 | 639 | 4,000 |
1988/09/14 | 635 | 640 | 635 | 640 | 4,000 |
1988/09/01 | 640 | 650 | 640 | 650 | 4,000 |
1988/08/31 | 645 | 650 | 645 | 650 | 3,000 |
1988/08/30 | 640 | 640 | 640 | 640 | 2,000 |
1988/08/23 | 640 | 650 | 640 | 650 | 3,000 |
1988/08/22 | 652 | 652 | 652 | 652 | 1,000 |
1988/08/19 | 650 | 650 | 650 | 650 | 4,000 |
1988/08/17 | 670 | 670 | 670 | 670 | 1,000 |
1988/08/16 | 670 | 670 | 670 | 670 | 1,000 |
1988/08/09 | 670 | 680 | 670 | 680 | 4,000 |
1988/08/04 | 670 | 670 | 670 | 670 | 11,000 |
1988/08/03 | 667 | 670 | 665 | 670 | 13,000 |
1988/08/02 | 650 | 670 | 650 | 670 | 2,000 |
1988/07/30 | 690 | 690 | 680 | 680 | 4,000 |
1988/07/27 | 680 | 695 | 680 | 695 | 5,000 |
1988/07/25 | 674 | 695 | 674 | 695 | 5,000 |
1988/07/22 | 699 | 699 | 699 | 699 | 1,000 |
1988/07/21 | 670 | 700 | 670 | 700 | 4,000 |
1988/07/20 | 695 | 695 | 695 | 695 | 2,000 |
1988/07/18 | 700 | 700 | 698 | 698 | 7,000 |
1988/07/15 | 695 | 700 | 695 | 700 | 41,000 |
1988/07/14 | 699 | 700 | 699 | 700 | 12,000 |
1988/07/12 | 700 | 700 | 700 | 700 | 1,000 |
1988/07/11 | 700 | 700 | 695 | 695 | 4,000 |
1988/07/07 | 699 | 700 | 699 | 700 | 2,000 |
1988/07/05 | 699 | 700 | 699 | 700 | 3,000 |
1988/07/04 | 700 | 700 | 700 | 700 | 1,000 |
1988/07/02 | 700 | 700 | 700 | 700 | 7,000 |
1988/06/28 | 701 | 701 | 701 | 701 | 1,000 |
1988/06/27 | 700 | 700 | 700 | 700 | 18,000 |
1988/06/25 | 703 | 703 | 703 | 703 | 2,000 |
1988/06/24 | 700 | 700 | 700 | 700 | 27,000 |
1988/06/23 | 700 | 700 | 700 | 700 | 6,000 |
1988/06/22 | 699 | 699 | 690 | 690 | 2,000 |
1988/06/21 | 700 | 700 | 700 | 700 | 17,000 |
1988/06/20 | 700 | 700 | 700 | 700 | 4,000 |
1988/06/17 | 700 | 700 | 700 | 700 | 3,000 |
1988/06/16 | 700 | 705 | 700 | 705 | 13,000 |
1988/06/14 | 715 | 715 | 715 | 715 | 2,000 |
1988/06/10 | 732 | 732 | 732 | 732 | 2,000 |
1988/06/09 | 732 | 732 | 732 | 732 | 2,000 |
1988/06/08 | 730 | 730 | 730 | 730 | 3,000 |
1988/06/07 | 720 | 720 | 720 | 720 | 1,000 |
1988/06/06 | 718 | 735 | 718 | 735 | 11,000 |
1988/06/03 | 701 | 720 | 701 | 715 | 7,000 |
1988/05/31 | 700 | 702 | 700 | 702 | 9,000 |
1988/05/30 | 702 | 702 | 702 | 702 | 1,000 |
1988/05/28 | 704 | 704 | 704 | 704 | 1,000 |
1988/05/27 | 700 | 700 | 685 | 685 | 7,000 |
1988/05/26 | 700 | 700 | 700 | 700 | 3,000 |
1988/05/25 | 675 | 705 | 675 | 705 | 8,000 |
1988/05/24 | 705 | 705 | 675 | 675 | 101,000 |
1988/05/23 | 715 | 715 | 705 | 705 | 5,000 |
1988/05/20 | 720 | 720 | 718 | 718 | 4,000 |
1988/05/19 | 695 | 730 | 695 | 720 | 14,000 |
1988/05/18 | 710 | 712 | 701 | 710 | 24,000 |
1988/05/17 | 700 | 712 | 700 | 700 | 45,000 |
1988/05/16 | 685 | 690 | 685 | 685 | 5,000 |
1988/05/13 | 675 | 675 | 675 | 675 | 1,000 |
1988/05/11 | 675 | 675 | 675 | 675 | 5,000 |
1988/05/10 | 679 | 679 | 670 | 670 | 2,000 |
1988/05/02 | 690 | 690 | 690 | 690 | 2,000 |
1988/04/30 | 699 | 700 | 699 | 699 | 7,000 |
1988/04/28 | 665 | 700 | 665 | 700 | 38,000 |
1988/04/27 | 655 | 656 | 655 | 655 | 15,000 |
1988/04/26 | 660 | 670 | 660 | 665 | 13,000 |
1988/04/25 | 650 | 659 | 650 | 659 | 22,000 |
1988/04/23 | 650 | 660 | 650 | 650 | 40,000 |
1988/04/22 | 625 | 650 | 625 | 650 | 47,000 |
1988/04/21 | 630 | 630 | 625 | 625 | 5,000 |
1988/04/20 | 606 | 640 | 606 | 630 | 47,000 |
1988/04/19 | 585 | 605 | 585 | 605 | 111,000 |
1988/04/18 | 585 | 585 | 585 | 585 | 12,000 |
1988/04/15 | 600 | 600 | 600 | 600 | 6,000 |
1988/04/14 | 600 | 600 | 600 | 600 | 4,000 |
1988/04/12 | 595 | 600 | 595 | 600 | 5,000 |
1988/04/11 | 585 | 600 | 585 | 600 | 10,000 |
1988/04/08 | 595 | 595 | 590 | 590 | 2,000 |
1988/04/07 | 600 | 600 | 600 | 600 | 5,000 |
1988/04/06 | 593 | 600 | 593 | 600 | 16,000 |
1988/04/05 | 592 | 592 | 592 | 592 | 34,000 |
1988/04/04 | 592 | 592 | 591 | 591 | 91,000 |
1988/03/31 | 600 | 600 | 600 | 600 | 1,000 |
1988/03/28 | 597 | 605 | 597 | 605 | 12,000 |
1988/03/26 | 600 | 600 | 600 | 600 | 2,000 |
1988/03/25 | 598 | 598 | 598 | 598 | 1,000 |
1988/03/24 | 595 | 600 | 595 | 600 | 3,000 |
1988/03/22 | 605 | 605 | 605 | 605 | 1,000 |
1988/03/18 | 600 | 600 | 600 | 600 | 6,000 |
1988/03/17 | 590 | 610 | 590 | 610 | 16,000 |
1988/03/16 | 575 | 590 | 575 | 590 | 9,000 |
1988/03/15 | 576 | 576 | 576 | 576 | 2,000 |
1988/03/14 | 575 | 575 | 570 | 571 | 3,000 |
1988/03/11 | 565 | 570 | 565 | 570 | 15,000 |
1988/03/10 | 565 | 565 | 550 | 550 | 23,000 |
1988/03/08 | 565 | 565 | 565 | 565 | 1,000 |
1988/03/07 | 565 | 565 | 565 | 565 | 5,000 |
1988/03/05 | 565 | 565 | 565 | 565 | 1,000 |
1988/03/04 | 570 | 570 | 565 | 570 | 12,000 |
1988/03/03 | 565 | 570 | 565 | 570 | 5,000 |
1988/03/02 | 570 | 570 | 565 | 570 | 5,000 |
1988/03/01 | 555 | 570 | 555 | 570 | 9,000 |
1988/02/25 | 580 | 585 | 580 | 585 | 5,000 |
1988/02/24 | 591 | 591 | 590 | 590 | 2,000 |
1988/02/23 | 580 | 580 | 580 | 580 | 8,000 |
1988/02/22 | 570 | 570 | 570 | 570 | 1,000 |
1988/02/19 | 575 | 575 | 575 | 575 | 1,000 |
1988/02/18 | 575 | 575 | 575 | 575 | 1,000 |
1988/02/17 | 560 | 575 | 560 | 575 | 4,000 |
1988/02/12 | 548 | 575 | 546 | 575 | 34,000 |
1988/02/10 | 560 | 560 | 550 | 550 | 4,000 |
1988/02/09 | 560 | 560 | 560 | 560 | 1,000 |
1988/02/08 | 574 | 575 | 574 | 575 | 3,000 |
1988/02/05 | 559 | 575 | 559 | 575 | 2,000 |
1988/02/04 | 574 | 574 | 574 | 574 | 1,000 |
1988/02/03 | 575 | 575 | 575 | 575 | 3,000 |
1988/02/02 | 563 | 575 | 563 | 575 | 8,000 |
1988/01/29 | 578 | 578 | 573 | 578 | 5,000 |
1988/01/28 | 568 | 578 | 568 | 578 | 11,000 |
1988/01/26 | 548 | 548 | 548 | 548 | 1,000 |
1988/01/22 | 568 | 568 | 568 | 568 | 3,000 |
1988/01/21 | 565 | 565 | 565 | 565 | 1,000 |
1988/01/19 | 565 | 565 | 565 | 565 | 2,000 |
1988/01/18 | 552 | 560 | 552 | 560 | 6,000 |
1988/01/11 | 574 | 574 | 574 | 574 | 14,000 |
1988/01/08 | 584 | 584 | 584 | 584 | 5,000 |
1988/01/05 | 584 | 594 | 584 | 594 | 2,000 |