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 |
---|---|---|---|---|---|
2003/12/29 | 468 | 468 | 468 | 468 | 3,000 |
2003/12/26 | 468 | 468 | 468 | 468 | 14,000 |
2003/12/25 | 468 | 468 | 468 | 468 | 4,000 |
2003/12/24 | 468 | 468 | 468 | 468 | 3,000 |
2003/12/22 | 468 | 468 | 468 | 468 | 3,000 |
2003/12/19 | 468 | 468 | 468 | 468 | 3,000 |
2003/12/16 | 468 | 468 | 468 | 468 | 42,000 |
2003/12/08 | 468 | 468 | 468 | 468 | 2,000 |
2003/12/05 | 468 | 468 | 468 | 468 | 1,000 |
2003/11/26 | 469 | 469 | 469 | 469 | 29,000 |
2003/11/20 | 469 | 469 | 469 | 469 | 2,000 |
2003/11/19 | 469 | 469 | 469 | 469 | 3,000 |
2003/11/18 | 469 | 469 | 469 | 469 | 3,000 |
2003/11/17 | 469 | 469 | 469 | 469 | 3,000 |
2003/11/14 | 469 | 469 | 469 | 469 | 3,000 |
2003/11/12 | 469 | 469 | 469 | 469 | 2,000 |
2003/10/28 | 459 | 459 | 459 | 459 | 1,000 |
2003/10/27 | 446 | 446 | 446 | 446 | 6,000 |
2003/10/22 | 446 | 446 | 446 | 446 | 1,000 |
2003/10/20 | 446 | 446 | 446 | 446 | 1,000 |
2003/10/10 | 446 | 446 | 446 | 446 | 4,000 |
2003/10/08 | 446 | 446 | 446 | 446 | 3,000 |
2003/10/06 | 446 | 446 | 446 | 446 | 3,000 |
2003/10/02 | 446 | 446 | 446 | 446 | 1,000 |
2003/09/29 | 446 | 446 | 446 | 446 | 11,000 |
2003/09/26 | 446 | 446 | 446 | 446 | 14,000 |
2003/09/25 | 449 | 449 | 446 | 446 | 5,000 |
2003/09/16 | 426 | 426 | 426 | 426 | 1,000 |
2003/09/11 | 455 | 455 | 426 | 426 | 6,000 |
2003/09/09 | 455 | 455 | 455 | 455 | 2,000 |
2003/09/04 | 456 | 456 | 456 | 456 | 2,000 |
2003/09/03 | 456 | 456 | 456 | 456 | 2,000 |
2003/08/28 | 456 | 456 | 456 | 456 | 1,000 |
2003/08/27 | 466 | 466 | 456 | 456 | 2,000 |
2003/08/26 | 456 | 456 | 456 | 456 | 15,000 |
2003/08/25 | 456 | 456 | 456 | 456 | 1,000 |
2003/08/22 | 455 | 455 | 455 | 455 | 3,000 |
2003/08/18 | 455 | 455 | 455 | 455 | 3,000 |
2003/08/08 | 455 | 455 | 455 | 455 | 2,000 |
2003/07/30 | 455 | 455 | 455 | 455 | 3,000 |
2003/07/29 | 468 | 468 | 455 | 455 | 39,000 |
2003/07/28 | 455 | 455 | 455 | 455 | 4,000 |
2003/07/25 | 455 | 455 | 455 | 455 | 2,000 |
2003/07/18 | 455 | 455 | 455 | 455 | 1,000 |
2003/07/16 | 456 | 456 | 456 | 456 | 44,000 |
2003/07/11 | 456 | 456 | 456 | 456 | 3,000 |
2003/07/08 | 456 | 456 | 456 | 456 | 13,000 |
2003/07/03 | 456 | 456 | 456 | 456 | 1,000 |
2003/07/02 | 456 | 456 | 456 | 456 | 1,000 |
2003/06/30 | 456 | 456 | 456 | 456 | 1,000 |
2003/06/27 | 456 | 456 | 456 | 456 | 2,000 |
2003/06/26 | 443 | 443 | 443 | 443 | 7,000 |
2003/06/19 | 443 | 443 | 443 | 443 | 2,000 |
2003/06/18 | 443 | 443 | 443 | 443 | 3,000 |
2003/06/17 | 443 | 443 | 443 | 443 | 1,000 |
2003/05/29 | 428 | 428 | 428 | 428 | 4,000 |
2003/05/26 | 428 | 428 | 428 | 428 | 9,000 |
2003/05/23 | 428 | 428 | 428 | 428 | 3,000 |
2003/05/20 | 428 | 428 | 428 | 428 | 2,000 |
2003/05/19 | 428 | 428 | 428 | 428 | 3,000 |
2003/05/09 | 428 | 428 | 428 | 428 | 1,000 |
2003/04/30 | 430 | 430 | 418 | 418 | 6,000 |
2003/04/28 | 418 | 418 | 418 | 418 | 11,000 |
2003/04/17 | 418 | 418 | 418 | 418 | 1,000 |
2003/04/14 | 418 | 418 | 418 | 418 | 2,000 |
2003/04/01 | 418 | 418 | 418 | 418 | 1,000 |
2003/03/31 | 418 | 418 | 418 | 418 | 6,000 |
2003/03/27 | 418 | 418 | 418 | 418 | 1,000 |
2003/03/26 | 418 | 418 | 418 | 418 | 14,000 |
2003/03/25 | 418 | 418 | 418 | 418 | 3,000 |
2003/03/18 | 418 | 418 | 418 | 418 | 3,000 |
2003/03/14 | 418 | 418 | 418 | 418 | 3,000 |
2003/03/13 | 418 | 418 | 418 | 418 | 3,000 |
2003/03/12 | 418 | 418 | 418 | 418 | 3,000 |
2003/03/11 | 418 | 418 | 418 | 418 | 3,000 |
2003/03/10 | 420 | 420 | 420 | 420 | 3,000 |
2003/03/07 | 420 | 420 | 420 | 420 | 3,000 |
2003/02/28 | 417 | 420 | 417 | 420 | 4,000 |
2003/02/27 | 417 | 417 | 417 | 417 | 1,000 |
2003/02/26 | 405 | 405 | 405 | 405 | 18,000 |
2003/02/24 | 405 | 405 | 405 | 405 | 1,000 |
2003/02/20 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/19 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/18 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/13 | 410 | 410 | 410 | 410 | 2,000 |
2003/02/10 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/07 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/06 | 410 | 410 | 410 | 410 | 3,000 |
2003/02/05 | 410 | 410 | 410 | 410 | 1,000 |
2003/02/03 | 420 | 420 | 420 | 420 | 1,000 |
2003/01/31 | 420 | 420 | 420 | 420 | 3,000 |
2003/01/30 | 420 | 420 | 420 | 420 | 5,000 |
2003/01/29 | 412 | 412 | 412 | 412 | 11,000 |
2003/01/28 | 412 | 412 | 412 | 412 | 2,000 |
2003/01/27 | 399 | 400 | 399 | 400 | 2,000 |
2003/01/22 | 399 | 399 | 399 | 399 | 2,000 |
2003/01/21 | 399 | 399 | 399 | 399 | 1,000 |
2003/01/10 | 400 | 400 | 400 | 400 | 1,000 |
2003/01/07 | 385 | 385 | 385 | 385 | 1,000 |