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 |
|---|---|---|---|---|---|
| 2006/12/29 | 680 | 680 | 680 | 680 | 3,000 |
| 2006/12/28 | 710 | 710 | 650 | 650 | 6,000 |
| 2006/12/26 | 710 | 720 | 710 | 720 | 10,000 |
| 2006/12/25 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/12/21 | 720 | 720 | 720 | 720 | 6,000 |
| 2006/12/20 | 716 | 720 | 716 | 720 | 6,000 |
| 2006/12/19 | 716 | 716 | 716 | 716 | 8,000 |
| 2006/12/18 | 696 | 696 | 696 | 696 | 14,000 |
| 2006/12/15 | 676 | 676 | 676 | 676 | 7,000 |
| 2006/12/14 | 656 | 660 | 656 | 656 | 4,000 |
| 2006/12/13 | 636 | 655 | 636 | 655 | 3,000 |
| 2006/12/11 | 635 | 635 | 635 | 635 | 2,000 |
| 2006/12/08 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/12/07 | 635 | 635 | 635 | 635 | 3,000 |
| 2006/12/06 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/12/05 | 635 | 635 | 635 | 635 | 2,000 |
| 2006/12/01 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/11/30 | 635 | 635 | 635 | 635 | 3,000 |
| 2006/11/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/11/28 | 635 | 635 | 635 | 635 | 3,000 |
| 2006/11/27 | 635 | 635 | 635 | 635 | 13,000 |
| 2006/11/24 | 635 | 635 | 635 | 635 | 3,000 |
| 2006/11/22 | 636 | 636 | 636 | 636 | 3,000 |
| 2006/11/20 | 636 | 636 | 636 | 636 | 3,000 |
| 2006/11/17 | 637 | 637 | 637 | 637 | 3,000 |
| 2006/11/16 | 638 | 638 | 638 | 638 | 3,000 |
| 2006/11/15 | 639 | 639 | 639 | 639 | 3,000 |
| 2006/11/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/10/31 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/10/30 | 610 | 615 | 610 | 610 | 9,000 |
| 2006/10/27 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/10/26 | 645 | 645 | 645 | 645 | 10,000 |
| 2006/10/25 | 645 | 645 | 645 | 645 | 2,000 |
| 2006/10/23 | 649 | 649 | 649 | 649 | 3,000 |
| 2006/10/20 | 649 | 649 | 649 | 649 | 3,000 |
| 2006/10/19 | 649 | 649 | 649 | 649 | 3,000 |
| 2006/10/18 | 649 | 649 | 649 | 649 | 3,000 |
| 2006/10/17 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/10/16 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/10/13 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/10/12 | 645 | 650 | 645 | 650 | 4,000 |
| 2006/10/11 | 645 | 645 | 645 | 645 | 3,000 |
| 2006/10/10 | 624 | 645 | 624 | 645 | 2,000 |
| 2006/10/04 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/09/29 | 613 | 613 | 613 | 613 | 1,000 |
| 2006/09/28 | 621 | 621 | 621 | 621 | 2,000 |
| 2006/09/27 | 661 | 661 | 661 | 661 | 4,000 |
| 2006/09/26 | 661 | 661 | 661 | 661 | 9,000 |
| 2006/09/25 | 642 | 642 | 642 | 642 | 2,000 |
| 2006/09/22 | 659 | 659 | 641 | 641 | 4,000 |
| 2006/09/21 | 640 | 660 | 640 | 660 | 4,000 |
| 2006/09/20 | 639 | 639 | 639 | 639 | 1,000 |
| 2006/09/19 | 638 | 638 | 638 | 638 | 1,000 |
| 2006/09/05 | 657 | 658 | 630 | 630 | 5,000 |
| 2006/09/04 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/09/01 | 657 | 657 | 657 | 657 | 3,000 |
| 2006/08/31 | 657 | 657 | 657 | 657 | 3,000 |
| 2006/08/30 | 658 | 658 | 658 | 658 | 3,000 |
| 2006/08/29 | 658 | 658 | 658 | 658 | 3,000 |
| 2006/08/28 | 660 | 660 | 660 | 660 | 11,000 |
| 2006/08/25 | 650 | 670 | 650 | 670 | 6,000 |
| 2006/08/24 | 647 | 670 | 647 | 670 | 4,000 |
| 2006/08/10 | 617 | 617 | 617 | 617 | 2,000 |
| 2006/08/09 | 616 | 616 | 616 | 616 | 1,000 |
| 2006/08/03 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/08/02 | 660 | 660 | 610 | 610 | 5,000 |
| 2006/08/01 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/07/31 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/07/28 | 660 | 660 | 660 | 660 | 23,000 |
| 2006/07/27 | 610 | 640 | 610 | 640 | 12,000 |
| 2006/07/26 | 609 | 609 | 609 | 609 | 7,000 |
| 2006/07/25 | 599 | 599 | 599 | 599 | 3,000 |
| 2006/07/24 | 610 | 610 | 599 | 599 | 4,000 |
| 2006/07/21 | 590 | 610 | 590 | 610 | 4,000 |
| 2006/07/20 | 598 | 598 | 590 | 590 | 4,000 |
| 2006/07/19 | 573 | 598 | 573 | 598 | 5,000 |
| 2006/07/13 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/07/11 | 617 | 617 | 617 | 617 | 3,000 |
| 2006/07/10 | 620 | 620 | 620 | 620 | 3,000 |
| 2006/07/07 | 598 | 620 | 598 | 620 | 9,000 |
| 2006/07/06 | 598 | 598 | 598 | 598 | 3,000 |
| 2006/07/05 | 599 | 599 | 599 | 599 | 3,000 |
| 2006/07/04 | 575 | 600 | 575 | 600 | 9,000 |
| 2006/07/03 | 575 | 575 | 575 | 575 | 41,000 |
| 2006/06/30 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/06/29 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/06/26 | 589 | 589 | 589 | 589 | 12,000 |
| 2006/06/23 | 599 | 599 | 599 | 599 | 3,000 |
| 2006/06/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/16 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/06/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/06/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/05/29 | 581 | 599 | 581 | 599 | 2,000 |
| 2006/05/26 | 600 | 600 | 600 | 600 | 13,000 |
| 2006/05/25 | 607 | 620 | 605 | 620 | 8,000 |
| 2006/05/12 | 591 | 619 | 591 | 619 | 2,000 |
| 2006/05/10 | 601 | 620 | 601 | 620 | 2,000 |
| 2006/05/09 | 622 | 622 | 600 | 620 | 10,000 |
| 2006/05/08 | 624 | 624 | 624 | 624 | 1,000 |
| 2006/04/26 | 619 | 627 | 619 | 627 | 13,000 |
| 2006/04/25 | 636 | 636 | 616 | 629 | 6,000 |
| 2006/04/24 | 620 | 639 | 620 | 639 | 5,000 |
| 2006/04/19 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/04/17 | 629 | 629 | 605 | 605 | 4,000 |
| 2006/04/14 | 620 | 630 | 620 | 630 | 9,000 |
| 2006/04/13 | 620 | 620 | 620 | 620 | 3,000 |
| 2006/04/12 | 620 | 621 | 620 | 620 | 9,000 |
| 2006/04/11 | 630 | 630 | 630 | 630 | 3,000 |
| 2006/04/06 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/04/05 | 630 | 630 | 630 | 630 | 6,000 |
| 2006/04/04 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/31 | 601 | 601 | 601 | 601 | 7,000 |
| 2006/03/30 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/03/28 | 649 | 649 | 649 | 649 | 2,000 |
| 2006/03/27 | 649 | 649 | 649 | 649 | 8,000 |
| 2006/03/24 | 658 | 658 | 649 | 649 | 8,000 |
| 2006/03/23 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/03/20 | 648 | 648 | 645 | 645 | 6,000 |
| 2006/03/17 | 630 | 650 | 630 | 650 | 9,000 |
| 2006/03/15 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/03/14 | 621 | 621 | 621 | 621 | 3,000 |
| 2006/03/13 | 621 | 621 | 621 | 621 | 3,000 |
| 2006/03/09 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/08 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/06 | 620 | 620 | 620 | 620 | 3,000 |
| 2006/03/03 | 640 | 640 | 620 | 620 | 4,000 |
| 2006/03/02 | 650 | 650 | 645 | 645 | 7,000 |
| 2006/03/01 | 649 | 649 | 649 | 649 | 2,000 |
| 2006/02/28 | 629 | 629 | 629 | 629 | 3,000 |
| 2006/02/27 | 611 | 611 | 611 | 611 | 8,000 |
| 2006/02/15 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/02/14 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/02/13 | 624 | 624 | 600 | 600 | 4,000 |
| 2006/02/02 | 622 | 622 | 622 | 622 | 1,000 |
| 2006/01/31 | 621 | 621 | 621 | 621 | 2,000 |
| 2006/01/30 | 634 | 634 | 621 | 621 | 8,000 |
| 2006/01/27 | 635 | 635 | 621 | 621 | 6,000 |
| 2006/01/26 | 621 | 621 | 621 | 621 | 8,000 |
| 2006/01/23 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/01/19 | 620 | 630 | 620 | 630 | 4,000 |
| 2006/01/18 | 630 | 630 | 620 | 620 | 4,000 |
| 2006/01/17 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/01/16 | 629 | 629 | 628 | 628 | 4,000 |
| 2006/01/13 | 629 | 629 | 629 | 629 | 5,000 |
| 2006/01/12 | 610 | 630 | 605 | 630 | 7,000 |
| 2006/01/11 | 586 | 605 | 575 | 605 | 24,000 |
| 2006/01/10 | 640 | 640 | 635 | 635 | 5,000 |
| 2006/01/06 | 640 | 640 | 640 | 640 | 8,000 |
| 2006/01/05 | 640 | 640 | 640 | 640 | 6,000 |