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 |
|---|---|---|---|---|---|
| 2010/12/30 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/12/29 | 440 | 447 | 440 | 447 | 9,000 |
| 2010/12/28 | 441 | 441 | 437 | 437 | 9,000 |
| 2010/12/27 | 459 | 459 | 437 | 441 | 75,000 |
| 2010/12/24 | 455 | 460 | 454 | 460 | 12,000 |
| 2010/12/22 | 450 | 467 | 443 | 458 | 29,000 |
| 2010/12/21 | 455 | 455 | 446 | 450 | 220,000 |
| 2010/12/20 | 449 | 455 | 446 | 455 | 26,000 |
| 2010/12/17 | 458 | 465 | 457 | 457 | 9,000 |
| 2010/12/16 | 463 | 463 | 455 | 455 | 13,000 |
| 2010/12/15 | 475 | 475 | 467 | 467 | 3,000 |
| 2010/12/14 | 470 | 482 | 460 | 475 | 57,000 |
| 2010/12/13 | 476 | 476 | 470 | 470 | 11,000 |
| 2010/12/10 | 474 | 482 | 470 | 482 | 13,000 |
| 2010/12/09 | 0 | 0 | 0 | 482 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 482 | 0 |
| 2010/12/07 | 487 | 487 | 482 | 482 | 16,000 |
| 2010/12/06 | 486 | 492 | 486 | 492 | 10,000 |
| 2010/12/03 | 487 | 487 | 485 | 485 | 5,000 |
| 2010/12/02 | 489 | 489 | 487 | 487 | 3,000 |
| 2010/12/01 | 489 | 489 | 489 | 489 | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/29 | 492 | 492 | 491 | 491 | 3,000 |
| 2010/11/26 | 497 | 500 | 497 | 500 | 15,000 |
| 2010/11/25 | 500 | 505 | 493 | 505 | 5,000 |
| 2010/11/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/11/22 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/19 | 490 | 490 | 490 | 490 | 23,000 |
| 2010/11/18 | 0 | 0 | 0 | 510 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 510 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 510 | 0 |
| 2010/11/15 | 503 | 510 | 503 | 510 | 14,000 |
| 2010/11/12 | 0 | 0 | 0 | 495 | 0 |
| 2010/11/11 | 501 | 501 | 495 | 495 | 3,000 |
| 2010/11/10 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/11/09 | 503 | 503 | 503 | 503 | 1,000 |
| 2010/11/08 | 500 | 500 | 500 | 500 | 4,000 |
| 2010/11/05 | 497 | 497 | 497 | 497 | 1,000 |
| 2010/11/04 | 0 | 0 | 0 | 502 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 502 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 502 | 0 |
| 2010/10/29 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 519 | 0 |
| 2010/10/27 | 519 | 519 | 519 | 519 | 16,000 |
| 2010/10/26 | 510 | 519 | 510 | 519 | 11,000 |
| 2010/10/25 | 506 | 506 | 504 | 504 | 4,000 |
| 2010/10/22 | 0 | 0 | 0 | 500 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 500 | 0 |
| 2010/10/20 | 500 | 500 | 500 | 500 | 2,000 |
| 2010/10/19 | 504 | 504 | 501 | 501 | 6,000 |
| 2010/10/18 | 505 | 505 | 505 | 505 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 508 | 0 |
| 2010/10/14 | 508 | 508 | 508 | 508 | 1,000 |
| 2010/10/13 | 507 | 507 | 507 | 507 | 1,000 |
| 2010/10/12 | 506 | 506 | 506 | 506 | 1,000 |
| 2010/10/08 | 511 | 511 | 511 | 511 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 506 | 0 |
| 2010/10/06 | 506 | 506 | 506 | 506 | 2,000 |
| 2010/10/05 | 513 | 513 | 505 | 506 | 5,000 |
| 2010/10/04 | 0 | 0 | 0 | 528 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 528 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 528 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 528 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 528 | 0 |
| 2010/09/27 | 528 | 528 | 528 | 528 | 13,000 |
| 2010/09/24 | 529 | 529 | 529 | 529 | 3,000 |
| 2010/09/22 | 520 | 529 | 520 | 529 | 2,000 |
| 2010/09/21 | 518 | 518 | 518 | 518 | 1,000 |
| 2010/09/17 | 518 | 518 | 518 | 518 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 517 | 0 |
| 2010/09/15 | 517 | 517 | 517 | 517 | 3,000 |
| 2010/09/14 | 0 | 0 | 0 | 517 | 0 |
| 2010/09/13 | 517 | 517 | 517 | 517 | 4,000 |
| 2010/09/10 | 0 | 0 | 0 | 520 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 520 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 520 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 520 | 0 |
| 2010/09/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 522 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 522 | 0 |
| 2010/09/01 | 522 | 522 | 522 | 522 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 526 | 0 |
| 2010/08/26 | 521 | 530 | 521 | 526 | 18,000 |
| 2010/08/25 | 531 | 531 | 531 | 531 | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 522 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 522 | 0 |
| 2010/08/20 | 522 | 522 | 522 | 522 | 1,000 |
| 2010/08/19 | 522 | 522 | 522 | 522 | 2,000 |
| 2010/08/18 | 529 | 529 | 529 | 529 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 525 | 0 |
| 2010/08/16 | 520 | 525 | 520 | 525 | 3,000 |
| 2010/08/13 | 528 | 528 | 525 | 525 | 2,000 |
| 2010/08/12 | 0 | 0 | 0 | 528 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 528 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 528 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 528 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 528 | 0 |
| 2010/08/05 | 528 | 528 | 528 | 528 | 1,000 |
| 2010/08/04 | 528 | 528 | 528 | 528 | 1,000 |
| 2010/08/03 | 533 | 533 | 532 | 532 | 2,000 |
| 2010/08/02 | 0 | 0 | 0 | 538 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 538 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 538 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 538 | 0 |
| 2010/07/27 | 538 | 538 | 538 | 538 | 1,000 |
| 2010/07/26 | 542 | 542 | 528 | 528 | 31,000 |
| 2010/07/23 | 544 | 544 | 534 | 544 | 9,000 |
| 2010/07/22 | 544 | 544 | 544 | 544 | 2,000 |
| 2010/07/21 | 544 | 554 | 544 | 554 | 5,000 |
| 2010/07/20 | 537 | 537 | 531 | 537 | 13,000 |
| 2010/07/16 | 0 | 0 | 0 | 547 | 0 |
| 2010/07/15 | 547 | 547 | 547 | 547 | 2,000 |
| 2010/07/14 | 533 | 540 | 533 | 540 | 5,000 |
| 2010/07/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/07/12 | 0 | 0 | 0 | 564 | 0 |
| 2010/07/09 | 564 | 564 | 564 | 564 | 40,000 |
| 2010/07/08 | 0 | 0 | 0 | 569 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 569 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 569 | 0 |
| 2010/07/05 | 559 | 569 | 559 | 569 | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 549 | 0 |
| 2010/07/01 | 549 | 549 | 549 | 549 | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 542 | 0 |
| 2010/06/29 | 542 | 542 | 542 | 542 | 2,000 |
| 2010/06/28 | 542 | 552 | 542 | 552 | 15,000 |
| 2010/06/25 | 545 | 552 | 545 | 552 | 4,000 |
| 2010/06/24 | 548 | 548 | 543 | 545 | 12,000 |
| 2010/06/23 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/06/22 | 541 | 547 | 541 | 547 | 3,000 |
| 2010/06/21 | 549 | 549 | 549 | 549 | 1,000 |
| 2010/06/18 | 536 | 545 | 536 | 545 | 3,000 |
| 2010/06/17 | 0 | 0 | 0 | 546 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 546 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 546 | 0 |
| 2010/06/14 | 536 | 546 | 536 | 546 | 3,000 |
| 2010/06/11 | 0 | 0 | 0 | 530 | 0 |
| 2010/06/10 | 530 | 530 | 530 | 530 | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 530 | 0 |
| 2010/06/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 520 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 520 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 520 | 0 |
| 2010/06/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 522 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 522 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 522 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 522 | 0 |
| 2010/05/26 | 522 | 522 | 522 | 522 | 15,000 |
| 2010/05/25 | 520 | 522 | 519 | 522 | 7,000 |
| 2010/05/24 | 520 | 520 | 519 | 519 | 3,000 |
| 2010/05/21 | 517 | 530 | 517 | 530 | 2,000 |
| 2010/05/20 | 527 | 527 | 527 | 527 | 1,000 |
| 2010/05/19 | 0 | 0 | 0 | 525 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 525 | 0 |
| 2010/05/17 | 531 | 531 | 525 | 525 | 2,000 |
| 2010/05/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 520 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 520 | 0 |
| 2010/05/11 | 520 | 520 | 520 | 520 | 2,000 |
| 2010/05/10 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/05/07 | 514 | 514 | 514 | 514 | 2,000 |
| 2010/05/06 | 512 | 516 | 512 | 516 | 2,000 |
| 2010/04/30 | 0 | 0 | 0 | 511 | 0 |
| 2010/04/28 | 511 | 511 | 511 | 511 | 1,000 |
| 2010/04/27 | 513 | 513 | 513 | 513 | 13,000 |
| 2010/04/26 | 514 | 523 | 514 | 523 | 3,000 |
| 2010/04/23 | 518 | 518 | 514 | 514 | 8,000 |
| 2010/04/22 | 518 | 518 | 518 | 518 | 2,000 |
| 2010/04/21 | 518 | 518 | 518 | 518 | 1,000 |
| 2010/04/20 | 508 | 517 | 508 | 517 | 8,000 |
| 2010/04/19 | 518 | 518 | 518 | 518 | 1,000 |
| 2010/04/16 | 519 | 519 | 519 | 519 | 1,000 |
| 2010/04/15 | 0 | 0 | 0 | 519 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 519 | 0 |
| 2010/04/13 | 519 | 519 | 519 | 519 | 1,000 |
| 2010/04/12 | 519 | 519 | 519 | 519 | 3,000 |
| 2010/04/09 | 522 | 522 | 522 | 522 | 1,000 |
| 2010/04/08 | 524 | 524 | 521 | 521 | 6,000 |
| 2010/04/07 | 518 | 527 | 518 | 527 | 2,000 |
| 2010/04/06 | 0 | 0 | 0 | 518 | 0 |
| 2010/04/05 | 525 | 525 | 516 | 518 | 13,000 |
| 2010/04/02 | 0 | 0 | 0 | 530 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 530 | 0 |
| 2010/03/31 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/03/30 | 520 | 520 | 520 | 520 | 2,000 |
| 2010/03/26 | 524 | 524 | 524 | 524 | 16,000 |
| 2010/03/25 | 530 | 530 | 530 | 530 | 6,000 |
| 2010/03/24 | 527 | 530 | 527 | 530 | 3,000 |
| 2010/03/18 | 525 | 525 | 525 | 525 | 2,000 |
| 2010/03/17 | 530 | 530 | 523 | 523 | 4,000 |
| 2010/03/16 | 523 | 523 | 523 | 523 | 1,000 |
| 2010/03/15 | 528 | 528 | 528 | 528 | 2,000 |
| 2010/03/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/03/08 | 530 | 530 | 530 | 530 | 3,000 |
| 2010/03/05 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/03/04 | 530 | 530 | 530 | 530 | 5,000 |
| 2010/03/02 | 528 | 528 | 528 | 528 | 1,000 |
| 2010/02/26 | 528 | 538 | 528 | 538 | 17,000 |
| 2010/02/25 | 549 | 549 | 539 | 548 | 8,000 |
| 2010/02/22 | 537 | 549 | 537 | 549 | 4,000 |
| 2010/02/19 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/02/16 | 542 | 550 | 542 | 550 | 3,000 |
| 2010/02/15 | 545 | 545 | 537 | 537 | 4,000 |
| 2010/02/12 | 553 | 553 | 553 | 553 | 1,000 |
| 2010/02/09 | 538 | 543 | 538 | 543 | 19,000 |
| 2010/02/03 | 565 | 565 | 565 | 565 | 2,000 |
| 2010/01/27 | 565 | 565 | 565 | 565 | 3,000 |
| 2010/01/26 | 569 | 569 | 569 | 569 | 13,000 |
| 2010/01/25 | 570 | 570 | 570 | 570 | 4,000 |
| 2010/01/22 | 570 | 570 | 570 | 570 | 4,000 |
| 2010/01/20 | 551 | 551 | 551 | 551 | 1,000 |
| 2010/01/15 | 570 | 570 | 570 | 570 | 2,000 |
| 2010/01/14 | 569 | 569 | 569 | 569 | 8,000 |
| 2010/01/13 | 560 | 560 | 550 | 550 | 8,000 |
| 2010/01/06 | 570 | 570 | 570 | 570 | 1,000 |