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 |
|---|---|---|---|---|---|
| 2005/12/29 | 640 | 640 | 640 | 640 | 3,000 |
| 2005/12/28 | 640 | 640 | 640 | 640 | 3,000 |
| 2005/12/27 | 648 | 648 | 648 | 648 | 3,000 |
| 2005/12/26 | 638 | 648 | 638 | 648 | 11,000 |
| 2005/12/22 | 648 | 648 | 648 | 648 | 3,000 |
| 2005/12/21 | 635 | 650 | 635 | 650 | 7,000 |
| 2005/12/20 | 635 | 635 | 635 | 635 | 4,000 |
| 2005/12/16 | 634 | 634 | 634 | 634 | 3,000 |
| 2005/12/15 | 634 | 634 | 634 | 634 | 3,000 |
| 2005/12/14 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/12/13 | 636 | 636 | 636 | 636 | 31,000 |
| 2005/12/12 | 636 | 636 | 636 | 636 | 3,000 |
| 2005/12/09 | 638 | 638 | 638 | 638 | 3,000 |
| 2005/12/08 | 620 | 640 | 620 | 640 | 11,000 |
| 2005/12/07 | 621 | 621 | 620 | 620 | 4,000 |
| 2005/12/06 | 630 | 630 | 620 | 620 | 6,000 |
| 2005/12/05 | 638 | 638 | 638 | 638 | 4,000 |
| 2005/12/02 | 620 | 640 | 620 | 640 | 4,000 |
| 2005/12/01 | 619 | 620 | 617 | 617 | 6,000 |
| 2005/11/30 | 617 | 617 | 617 | 617 | 4,000 |
| 2005/11/29 | 619 | 619 | 617 | 617 | 4,000 |
| 2005/11/28 | 619 | 619 | 619 | 619 | 14,000 |
| 2005/11/22 | 619 | 619 | 619 | 619 | 2,000 |
| 2005/11/21 | 619 | 619 | 619 | 619 | 3,000 |
| 2005/11/18 | 619 | 619 | 619 | 619 | 3,000 |
| 2005/11/16 | 630 | 630 | 580 | 590 | 11,000 |
| 2005/11/15 | 630 | 630 | 625 | 630 | 5,000 |
| 2005/11/04 | 636 | 637 | 636 | 637 | 3,000 |
| 2005/11/02 | 636 | 636 | 636 | 636 | 3,000 |
| 2005/11/01 | 623 | 636 | 623 | 636 | 7,000 |
| 2005/10/31 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/10/28 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/10/27 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/10/26 | 625 | 635 | 625 | 635 | 10,000 |
| 2005/10/25 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/10/24 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/10/21 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/10/19 | 637 | 637 | 607 | 607 | 4,000 |
| 2005/10/18 | 637 | 637 | 637 | 637 | 3,000 |
| 2005/10/17 | 637 | 637 | 637 | 637 | 3,000 |
| 2005/10/14 | 637 | 637 | 637 | 637 | 1,000 |
| 2005/10/13 | 637 | 637 | 637 | 637 | 3,000 |
| 2005/10/12 | 637 | 637 | 637 | 637 | 1,000 |
| 2005/10/11 | 637 | 637 | 637 | 637 | 4,000 |
| 2005/10/05 | 639 | 639 | 639 | 639 | 1,000 |
| 2005/10/04 | 610 | 610 | 610 | 610 | 3,000 |
| 2005/10/03 | 610 | 610 | 610 | 610 | 6,000 |
| 2005/09/28 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/09/27 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/09/26 | 600 | 610 | 600 | 610 | 37,000 |
| 2005/09/22 | 653 | 653 | 639 | 650 | 14,000 |
| 2005/09/21 | 655 | 655 | 655 | 655 | 1,000 |
| 2005/09/20 | 635 | 635 | 635 | 635 | 2,000 |
| 2005/09/15 | 640 | 660 | 640 | 660 | 3,000 |
| 2005/09/13 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/12 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/09 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/08 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/07 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/06 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/05 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/01 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/08/30 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/08/26 | 635 | 635 | 635 | 635 | 43,000 |
| 2005/08/25 | 635 | 635 | 635 | 635 | 2,000 |
| 2005/08/24 | 620 | 645 | 620 | 645 | 13,000 |
| 2005/08/23 | 645 | 645 | 645 | 645 | 3,000 |
| 2005/08/22 | 645 | 645 | 645 | 645 | 3,000 |
| 2005/08/19 | 649 | 649 | 649 | 649 | 3,000 |
| 2005/08/18 | 650 | 650 | 630 | 650 | 6,000 |
| 2005/08/17 | 650 | 650 | 650 | 650 | 3,000 |
| 2005/08/01 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/07/29 | 630 | 630 | 630 | 630 | 9,000 |
| 2005/07/28 | 610 | 610 | 610 | 610 | 3,000 |
| 2005/07/27 | 590 | 590 | 590 | 590 | 4,000 |
| 2005/07/26 | 581 | 581 | 581 | 581 | 19,000 |
| 2005/07/25 | 580 | 580 | 580 | 580 | 4,000 |
| 2005/07/22 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/07/21 | 599 | 599 | 599 | 599 | 3,000 |
| 2005/07/20 | 599 | 599 | 599 | 599 | 1,000 |
| 2005/07/19 | 599 | 599 | 599 | 599 | 3,000 |
| 2005/07/15 | 599 | 599 | 599 | 599 | 3,000 |
| 2005/07/14 | 599 | 599 | 599 | 599 | 3,000 |
| 2005/07/13 | 590 | 599 | 590 | 599 | 3,000 |
| 2005/07/11 | 550 | 550 | 550 | 550 | 8,000 |
| 2005/07/07 | 500 | 502 | 500 | 502 | 5,000 |
| 2005/07/06 | 500 | 500 | 500 | 500 | 9,000 |
| 2005/07/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/06/29 | 537 | 537 | 537 | 537 | 1,000 |
| 2005/06/27 | 501 | 501 | 501 | 501 | 6,000 |
| 2005/06/27 | 1 -> 1.10 分割 | ||||
| 2005/06/24 | 550 | 550 | 550 | 550 | 3,000 |
| 2005/06/15 | 550 | 550 | 550 | 550 | 5,000 |
| 2005/06/13 | 539 | 539 | 539 | 539 | 2,000 |
| 2005/06/10 | 539 | 539 | 539 | 539 | 3,000 |
| 2005/06/09 | 539 | 539 | 539 | 539 | 3,000 |
| 2005/06/08 | 539 | 539 | 539 | 539 | 4,000 |
| 2005/06/07 | 540 | 540 | 539 | 539 | 2,000 |
| 2005/06/06 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/06/02 | 549 | 549 | 549 | 549 | 1,000 |
| 2005/05/26 | 471 | 530 | 471 | 475 | 23,000 |
| 2005/05/25 | 530 | 530 | 530 | 530 | 6,000 |
| 2005/05/24 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/05/23 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/05/20 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/19 | 500 | 500 | 500 | 500 | 10,000 |
| 2005/05/18 | 550 | 550 | 500 | 500 | 15,000 |
| 2005/05/12 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/05/09 | 510 | 550 | 510 | 550 | 3,000 |
| 2005/05/06 | 500 | 500 | 500 | 500 | 4,000 |
| 2005/05/02 | 550 | 550 | 550 | 550 | 3,000 |
| 2005/04/28 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/04/27 | 505 | 510 | 505 | 510 | 4,000 |
| 2005/04/26 | 491 | 491 | 491 | 491 | 8,000 |
| 2005/04/25 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/22 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/20 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/15 | 495 | 495 | 490 | 490 | 4,000 |
| 2005/04/14 | 495 | 495 | 495 | 495 | 2,000 |
| 2005/04/12 | 494 | 494 | 494 | 494 | 1,000 |
| 2005/04/11 | 495 | 495 | 495 | 495 | 3,000 |
| 2005/04/08 | 495 | 495 | 495 | 495 | 3,000 |
| 2005/04/07 | 495 | 495 | 495 | 495 | 3,000 |
| 2005/04/06 | 495 | 495 | 495 | 495 | 2,000 |
| 2005/04/05 | 495 | 495 | 495 | 495 | 3,000 |
| 2005/04/04 | 496 | 496 | 496 | 496 | 3,000 |
| 2005/04/01 | 496 | 496 | 496 | 496 | 3,000 |
| 2005/03/28 | 496 | 496 | 496 | 496 | 12,000 |
| 2005/03/25 | 496 | 496 | 496 | 496 | 4,000 |
| 2005/03/17 | 496 | 496 | 496 | 496 | 1,000 |
| 2005/03/11 | 471 | 471 | 471 | 471 | 3,000 |
| 2005/03/09 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/03/08 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/03/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/03/02 | 467 | 467 | 462 | 462 | 5,000 |
| 2005/02/28 | 462 | 465 | 462 | 465 | 20,000 |
| 2005/02/24 | 467 | 467 | 467 | 467 | 2,000 |
| 2005/02/22 | 467 | 467 | 467 | 467 | 2,000 |
| 2005/02/17 | 466 | 466 | 466 | 466 | 3,000 |
| 2005/02/16 | 466 | 466 | 466 | 466 | 1,000 |
| 2005/02/10 | 466 | 466 | 466 | 466 | 2,000 |
| 2005/02/04 | 463 | 463 | 463 | 463 | 4,000 |
| 2005/02/02 | 462 | 462 | 462 | 462 | 6,000 |
| 2005/01/31 | 463 | 463 | 463 | 463 | 1,000 |
| 2005/01/27 | 463 | 463 | 463 | 463 | 3,000 |
| 2005/01/26 | 463 | 463 | 463 | 463 | 20,000 |
| 2005/01/20 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/01/19 | 460 | 460 | 460 | 460 | 6,000 |
| 2005/01/18 | 460 | 460 | 460 | 460 | 3,000 |
| 2005/01/17 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/01/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/01/13 | 461 | 461 | 460 | 460 | 5,000 |
| 2005/01/12 | 472 | 472 | 460 | 460 | 4,000 |
| 2005/01/11 | 473 | 473 | 473 | 473 | 4,000 |
| 2005/01/07 | 473 | 473 | 473 | 473 | 1,000 |
| 2005/01/06 | 467 | 473 | 467 | 473 | 5,000 |
| 2005/01/05 | 453 | 463 | 453 | 463 | 3,000 |