日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/28 517 517 517 517 5,000
2011/12/27 511 511 511 511 6,000
2011/12/26 505 513 505 505 25,000
2011/12/22 500 505 500 505 2,000
2011/12/21 494 494 494 494 1,000
2011/12/15 504 504 504 504 42,000
2011/12/14 495 499 491 499 13,000
2011/12/13 491 491 491 491 2,000
2011/12/12 488 495 488 495 3,000
2011/12/09 487 487 485 485 3,000
2011/12/07 481 495 481 495 7,000
2011/12/06 485 489 485 489 6,000
2011/11/30 477 477 477 477 1,000
2011/11/29 483 485 483 485 18,000
2011/11/28 474 480 474 480 2,000
2011/11/25 477 477 469 469 4,000
2011/11/24 477 477 477 477 2,000
2011/11/22 475 475 475 475 1,000
2011/11/21 471 480 470 480 7,000
2011/11/18 0 0 0 470 0
2011/11/17 470 470 470 470 1,000
2011/11/16 475 475 475 475 1,000
2011/11/15 470 470 470 470 1,000
2011/11/14 470 470 470 470 1,000
2011/11/11 0 0 0 470 0
2011/11/10 0 0 0 470 0
2011/11/09 470 470 470 470 1,000
2011/11/08 471 471 470 470 2,000
2011/11/07 0 0 0 467 0
2011/11/04 467 467 467 467 1,000
2011/11/02 471 471 471 471 1,000
2011/11/01 471 471 471 471 3,000
2011/10/31 0 0 0 479 0
2011/10/28 0 0 0 479 0
2011/10/27 479 479 479 479 13,000
2011/10/26 469 477 469 477 5,000
2011/10/25 470 470 469 469 3,000
2011/10/24 0 0 0 470 0
2011/10/21 470 470 470 470 1,000
2011/10/20 0 0 0 456 0
2011/10/19 0 0 0 456 0
2011/10/18 0 0 0 456 0
2011/10/17 456 456 456 456 1,000
2011/10/14 453 453 453 453 1,000
2011/10/13 0 0 0 457 0
2011/10/12 0 0 0 457 0
2011/10/11 457 457 457 457 1,000
2011/10/07 0 0 0 457 0
2011/10/06 0 0 0 457 0
2011/10/05 457 457 457 457 1,000
2011/10/04 0 0 0 473 0
2011/10/03 0 0 0 473 0
2011/09/30 473 473 473 473 1,000
2011/09/29 474 474 474 474 2,000
2011/09/28 0 0 0 474 0
2011/09/27 0 0 0 474 0
2011/09/26 474 474 474 474 15,000
2011/09/22 474 474 474 474 3,000
2011/09/21 478 478 475 475 2,000
2011/09/20 0 0 0 470 0
2011/09/16 470 470 470 470 1,000
2011/09/15 0 0 0 454 0
2011/09/14 0 0 0 454 0
2011/09/13 0 0 0 454 0
2011/09/12 0 0 0 454 0
2011/09/09 0 0 0 454 0
2011/09/08 0 0 0 454 0
2011/09/07 0 0 0 454 0
2011/09/06 0 0 0 454 0
2011/09/05 0 0 0 454 0
2011/09/02 0 0 0 454 0
2011/09/01 459 459 454 454 2,000
2011/08/31 0 0 0 458 0
2011/08/30 458 458 458 458 2,000
2011/08/29 461 461 457 457 5,000
2011/08/26 469 469 469 469 16,000
2011/08/25 472 472 472 472 2,000
2011/08/24 0 0 0 472 0
2011/08/23 460 472 458 472 4,000
2011/08/22 0 0 0 460 0
2011/08/19 465 465 457 460 12,000
2011/08/18 473 473 473 473 1,000
2011/08/17 475 475 466 466 5,000
2011/08/16 0 0 0 473 0
2011/08/15 0 0 0 473 0
2011/08/12 0 0 0 473 0
2011/08/11 0 0 0 473 0
2011/08/10 473 473 473 473 1,000
2011/08/09 0 0 0 477 0
2011/08/08 0 0 0 477 0
2011/08/05 0 0 0 477 0
2011/08/04 0 0 0 477 0
2011/08/03 0 0 0 477 0
2011/08/02 477 477 477 477 6,000
2011/08/01 0 0 0 477 0
2011/07/29 477 477 477 477 1,000
2011/07/28 0 0 0 477 0
2011/07/27 0 0 0 477 0
2011/07/26 493 493 477 477 31,000
2011/07/25 494 494 494 494 2,000
2011/07/22 494 494 494 494 2,000
2011/07/21 499 499 495 495 4,000
2011/07/20 495 495 495 495 3,000
2011/07/19 496 498 492 492 12,000
2011/07/15 500 500 500 500 2,000
2011/07/14 492 495 492 495 14,000
2011/07/13 487 490 487 490 3,000
2011/07/12 490 490 490 490 1,000
2011/07/11 0 0 0 490 0
2011/07/08 0 0 0 490 0
2011/07/07 490 490 490 490 1,000
2011/07/06 0 0 0 489 0
2011/07/05 0 0 0 489 0
2011/07/04 495 495 489 489 46,000
2011/07/01 495 495 495 495 1,000
2011/06/30 0 0 0 488 0
2011/06/29 488 488 488 488 1,000
2011/06/28 0 0 0 480 0
2011/06/27 480 480 480 480 16,000
2011/06/24 480 480 480 480 6,000
2011/06/23 0 0 0 480 0
2011/06/22 478 480 478 480 2,000
2011/06/21 0 0 0 475 0
2011/06/20 470 475 470 475 3,000
2011/06/17 0 0 0 468 0
2011/06/16 467 468 467 468 4,000
2011/06/15 467 467 467 467 1,000
2011/06/14 467 467 467 467 3,000
2011/06/13 465 466 465 466 2,000
2011/06/10 469 470 466 466 3,000
2011/06/09 465 465 465 465 1,000
2011/06/08 460 464 460 464 12,000
2011/06/07 0 0 0 468 0
2011/06/06 469 469 468 468 2,000
2011/06/03 0 0 0 469 0
2011/06/02 0 0 0 469 0
2011/06/01 469 469 469 469 2,000
2011/05/31 0 0 0 470 0
2011/05/30 470 470 470 470 2,000
2011/05/27 469 469 466 466 2,000
2011/05/26 469 475 469 469 17,000
2011/05/25 478 478 478 478 3,000
2011/05/24 0 0 0 479 0
2011/05/23 479 479 479 479 2,000
2011/05/20 0 0 0 470 0
2011/05/19 470 470 470 470 1,000
2011/05/18 470 470 470 470 1,000
2011/05/17 472 472 470 470 2,000
2011/05/16 472 472 472 472 1,000
2011/05/13 0 0 0 473 0
2011/05/12 474 474 473 473 2,000
2011/05/11 0 0 0 474 0
2011/05/10 474 474 474 474 1,000
2011/05/09 0 0 0 472 0
2011/05/06 480 480 464 472 4,000
2011/05/02 470 488 470 488 9,000
2011/04/28 0 0 0 463 0
2011/04/27 0 0 0 463 0
2011/04/26 468 469 463 463 20,000
2011/04/25 472 472 472 472 1,000
2011/04/22 473 473 466 467 9,000
2011/04/21 470 470 466 466 4,000
2011/04/20 465 470 465 470 2,000
2011/04/19 0 0 0 462 0
2011/04/18 462 462 462 462 3,000
2011/04/15 462 462 462 462 1,000
2011/04/14 462 462 462 462 2,000
2011/04/13 461 461 461 461 2,000
2011/04/12 462 462 462 462 1,000
2011/04/11 460 460 460 460 1,000
2011/04/08 457 460 457 460 3,000
2011/04/07 0 0 0 459 0
2011/04/06 459 459 459 459 1,000
2011/04/05 460 460 460 460 1,000
2011/04/04 454 454 454 454 1,000
2011/04/01 454 454 454 454 1,000
2011/03/31 450 450 450 450 2,000
2011/03/30 0 0 0 454 0
2011/03/29 454 454 454 454 1,000
2011/03/28 467 467 467 467 20,000
2011/03/25 457 470 457 470 4,000
2011/03/24 456 456 456 456 1,000
2011/03/23 452 455 452 455 3,000
2011/03/22 454 460 454 460 2,000
2011/03/18 433 441 433 441 3,000
2011/03/17 418 418 418 418 1,000
2011/03/16 442 442 442 442 2,000
2011/03/15 450 450 440 440 5,000
2011/03/14 460 460 452 453 6,000
2011/03/11 467 467 466 466 2,000
2011/03/10 469 469 468 468 3,000
2011/03/09 470 470 469 469 2,000
2011/03/08 468 470 468 470 2,000
2011/03/07 469 469 469 469 2,000
2011/03/04 469 469 469 469 2,000
2011/03/03 470 471 469 470 5,000
2011/03/02 470 470 470 470 1,000
2011/03/01 474 474 474 474 15,000
2011/02/28 470 475 470 475 3,000
2011/02/25 472 472 470 470 4,000
2011/02/24 472 472 472 472 1,000
2011/02/23 468 472 464 472 5,000
2011/02/22 468 468 468 468 1,000
2011/02/21 0 0 0 473 0
2011/02/18 473 473 473 473 1,000
2011/02/17 0 0 0 465 0
2011/02/16 0 0 0 465 0
2011/02/15 465 465 465 465 1,000
2011/02/14 465 465 461 461 3,000
2011/02/10 465 465 460 460 4,000
2011/02/09 465 465 465 465 3,000
2011/02/08 465 465 465 465 1,000
2011/02/07 465 465 460 460 3,000
2011/02/04 460 460 460 460 3,000
2011/02/03 468 468 468 468 1,000
2011/02/02 469 469 469 469 1,000
2011/02/01 469 469 469 469 1,000
2011/01/31 469 469 469 469 2,000
2011/01/28 469 469 469 469 1,000
2011/01/27 470 470 468 468 2,000
2011/01/26 474 474 470 470 18,000
2011/01/25 474 475 474 475 5,000
2011/01/24 474 475 474 475 4,000
2011/01/21 475 475 460 475 20,000
2011/01/20 470 475 470 475 6,000
2011/01/19 459 468 459 468 4,000
2011/01/18 0 0 0 452 0
2011/01/17 0 0 0 452 0
2011/01/14 452 452 452 452 1,000
2011/01/13 460 460 460 460 1,000
2011/01/12 451 460 448 460 6,000
2011/01/11 0 0 0 446 0
2011/01/07 446 446 446 446 1,000
2011/01/06 0 0 0 437 0
2011/01/05 437 437 437 437 1,000
2011/01/04 441 441 437 437 3,000

このページの先頭へ