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 |
---|---|---|---|---|---|
2015/12/30 | 840 | 842 | 834 | 841 | 7,600 |
2015/12/29 | 859 | 859 | 835 | 837 | 21,500 |
2015/12/28 | 848 | 850 | 840 | 850 | 7,300 |
2015/12/25 | 838 | 840 | 835 | 836 | 4,100 |
2015/12/24 | 840 | 840 | 837 | 837 | 3,800 |
2015/12/22 | 836 | 840 | 806 | 839 | 16,200 |
2015/12/21 | 840 | 840 | 830 | 838 | 17,200 |
2015/12/18 | 850 | 856 | 825 | 848 | 20,100 |
2015/12/17 | 846 | 856 | 840 | 849 | 3,200 |
2015/12/16 | 845 | 873 | 840 | 845 | 5,000 |
2015/12/15 | 874 | 880 | 830 | 830 | 7,400 |
2015/12/14 | 864 | 867 | 864 | 865 | 16,100 |
2015/12/11 | 847 | 860 | 847 | 855 | 27,500 |
2015/12/10 | 848 | 848 | 824 | 847 | 4,800 |
2015/12/09 | 848 | 848 | 830 | 848 | 7,200 |
2015/12/08 | 833 | 849 | 833 | 848 | 6,600 |
2015/12/07 | 842 | 843 | 840 | 840 | 4,600 |
2015/12/04 | 836 | 840 | 836 | 840 | 7,400 |
2015/12/03 | 835 | 842 | 835 | 836 | 800 |
2015/12/02 | 839 | 847 | 832 | 835 | 3,000 |
2015/12/01 | 845 | 849 | 831 | 837 | 3,500 |
2015/11/30 | 849 | 849 | 836 | 837 | 8,700 |
2015/11/27 | 850 | 850 | 842 | 842 | 10,000 |
2015/11/26 | 837 | 844 | 837 | 844 | 5,100 |
2015/11/25 | 839 | 839 | 832 | 836 | 1,600 |
2015/11/24 | 834 | 834 | 828 | 830 | 700 |
2015/11/20 | 832 | 833 | 829 | 829 | 800 |
2015/11/19 | 827 | 829 | 826 | 829 | 1,100 |
2015/11/18 | 830 | 830 | 829 | 830 | 3,600 |
2015/11/17 | 825 | 837 | 821 | 837 | 3,500 |
2015/11/16 | 829 | 830 | 819 | 819 | 1,400 |
2015/11/13 | 825 | 836 | 825 | 836 | 600 |
2015/11/12 | 847 | 847 | 823 | 833 | 2,100 |
2015/11/11 | 845 | 849 | 827 | 845 | 4,000 |
2015/11/10 | 828 | 838 | 820 | 837 | 2,900 |
2015/11/09 | 822 | 830 | 820 | 829 | 4,400 |
2015/11/06 | 826 | 838 | 822 | 829 | 4,400 |
2015/11/05 | 833 | 850 | 823 | 831 | 14,500 |
2015/11/04 | 830 | 841 | 823 | 833 | 6,700 |
2015/11/02 | 830 | 830 | 830 | 830 | 200 |
2015/10/30 | 850 | 850 | 835 | 838 | 2,100 |
2015/10/29 | 826 | 846 | 822 | 846 | 1,700 |
2015/10/28 | 838 | 838 | 825 | 826 | 1,500 |
2015/10/27 | 836 | 850 | 835 | 843 | 4,800 |
2015/10/26 | 850 | 858 | 850 | 850 | 12,300 |
2015/10/23 | 856 | 860 | 850 | 850 | 5,300 |
2015/10/22 | 850 | 856 | 850 | 856 | 5,500 |
2015/10/21 | 822 | 849 | 822 | 849 | 12,000 |
2015/10/20 | 835 | 837 | 835 | 837 | 3,100 |
2015/10/19 | 832 | 840 | 820 | 835 | 10,300 |
2015/10/16 | 851 | 860 | 834 | 834 | 11,500 |
2015/10/15 | 834 | 860 | 832 | 851 | 12,700 |
2015/10/14 | 850 | 851 | 834 | 834 | 4,100 |
2015/10/13 | 820 | 855 | 820 | 851 | 11,500 |
2015/10/09 | 815 | 831 | 808 | 830 | 10,000 |
2015/10/08 | 822 | 829 | 819 | 819 | 4,300 |
2015/10/07 | 805 | 822 | 800 | 822 | 13,500 |
2015/10/06 | 845 | 846 | 821 | 825 | 5,500 |
2015/10/05 | 830 | 849 | 830 | 849 | 5,800 |
2015/10/02 | 830 | 838 | 809 | 838 | 6,000 |
2015/10/01 | 845 | 858 | 843 | 856 | 2,100 |
2015/09/30 | 855 | 860 | 821 | 860 | 2,300 |
2015/09/29 | 865 | 875 | 830 | 830 | 11,800 |
2015/09/28 | 856 | 871 | 856 | 856 | 10,200 |
2015/09/25 | 854 | 858 | 854 | 856 | 5,600 |
2015/09/24 | 850 | 855 | 840 | 855 | 3,500 |
2015/09/18 | 827 | 868 | 827 | 840 | 42,800 |
2015/09/17 | 815 | 815 | 800 | 815 | 5,200 |
2015/09/16 | 825 | 825 | 800 | 815 | 3,100 |
2015/09/15 | 810 | 825 | 810 | 825 | 1,400 |
2015/09/14 | 820 | 824 | 796 | 824 | 4,500 |
2015/09/11 | 824 | 824 | 803 | 820 | 4,200 |
2015/09/10 | 798 | 809 | 798 | 809 | 1,600 |
2015/09/09 | 800 | 817 | 792 | 817 | 5,000 |
2015/09/08 | 802 | 803 | 790 | 800 | 3,400 |
2015/09/07 | 811 | 818 | 805 | 818 | 1,400 |
2015/09/04 | 835 | 840 | 810 | 825 | 2,800 |
2015/09/03 | 839 | 840 | 822 | 822 | 7,200 |
2015/09/02 | 821 | 834 | 812 | 834 | 6,000 |
2015/09/01 | 850 | 850 | 825 | 834 | 8,300 |
2015/08/31 | 850 | 855 | 820 | 855 | 6,000 |
2015/08/28 | 819 | 860 | 810 | 860 | 34,400 |
2015/08/27 | 781 | 810 | 781 | 804 | 9,800 |
2015/08/26 | 790 | 800 | 765 | 800 | 15,500 |
2015/08/25 | 768 | 794 | 731 | 790 | 12,500 |
2015/08/24 | 778 | 799 | 770 | 771 | 18,000 |
2015/08/21 | 801 | 801 | 788 | 795 | 4,700 |
2015/08/20 | 820 | 820 | 791 | 816 | 18,300 |
2015/08/19 | 824 | 830 | 821 | 821 | 2,200 |
2015/08/18 | 820 | 830 | 820 | 824 | 10,800 |
2015/08/17 | 816 | 820 | 815 | 820 | 4,100 |
2015/08/14 | 801 | 813 | 798 | 813 | 5,300 |
2015/08/13 | 810 | 815 | 810 | 815 | 2,800 |
2015/08/12 | 810 | 815 | 806 | 806 | 9,200 |
2015/08/11 | 803 | 809 | 803 | 809 | 12,000 |
2015/08/10 | 800 | 800 | 799 | 800 | 4,800 |
2015/08/07 | 804 | 805 | 800 | 800 | 1,900 |
2015/08/06 | 795 | 800 | 792 | 800 | 13,600 |
2015/08/05 | 795 | 796 | 795 | 796 | 1,900 |
2015/08/04 | 799 | 799 | 790 | 791 | 7,100 |
2015/08/03 | 800 | 800 | 797 | 797 | 3,100 |
2015/07/31 | 800 | 802 | 800 | 802 | 4,800 |
2015/07/30 | 809 | 812 | 804 | 806 | 7,000 |
2015/07/29 | 804 | 810 | 800 | 801 | 6,300 |
2015/07/28 | 802 | 806 | 798 | 800 | 9,100 |
2015/07/27 | 790 | 790 | 785 | 787 | 23,900 |
2015/07/24 | 779 | 800 | 779 | 790 | 2,300 |
2015/07/23 | 785 | 802 | 775 | 775 | 14,400 |
2015/07/22 | 776 | 785 | 776 | 785 | 4,000 |
2015/07/21 | 780 | 780 | 780 | 780 | 2,900 |
2015/07/17 | 780 | 780 | 777 | 777 | 3,400 |
2015/07/16 | 782 | 782 | 780 | 780 | 400 |
2015/07/15 | 766 | 782 | 755 | 782 | 1,400 |
2015/07/14 | 778 | 778 | 774 | 774 | 600 |
2015/07/13 | 780 | 780 | 778 | 778 | 700 |
2015/07/09 | 781 | 781 | 755 | 778 | 6,600 |
2015/07/08 | 799 | 799 | 784 | 798 | 8,600 |
2015/07/07 | 797 | 798 | 795 | 798 | 4,700 |
2015/07/06 | 790 | 790 | 787 | 787 | 27,400 |
2015/07/03 | 780 | 787 | 778 | 787 | 5,000 |
2015/07/02 | 776 | 776 | 776 | 776 | 800 |
2015/07/01 | 775 | 785 | 775 | 775 | 4,900 |
2015/06/30 | 765 | 779 | 765 | 779 | 4,100 |
2015/06/29 | 783 | 783 | 768 | 779 | 14,600 |
2015/06/26 | 774 | 776 | 774 | 775 | 7,200 |
2015/06/25 | 775 | 776 | 770 | 774 | 5,000 |
2015/06/24 | 775 | 776 | 768 | 768 | 6,700 |
2015/06/23 | 767 | 774 | 767 | 774 | 800 |
2015/06/22 | 776 | 776 | 766 | 770 | 3,300 |
2015/06/19 | 776 | 776 | 760 | 770 | 1,400 |
2015/06/18 | 775 | 775 | 775 | 775 | 200 |
2015/06/17 | 776 | 776 | 775 | 775 | 1,000 |
2015/06/16 | 770 | 770 | 766 | 766 | 1,700 |
2015/06/15 | 767 | 774 | 767 | 774 | 1,800 |
2015/06/12 | 769 | 770 | 769 | 770 | 200 |
2015/06/11 | 770 | 776 | 760 | 770 | 7,200 |
2015/06/10 | 768 | 774 | 767 | 774 | 1,400 |
2015/06/09 | 768 | 774 | 766 | 772 | 2,100 |
2015/06/08 | 776 | 779 | 760 | 764 | 11,800 |
2015/06/05 | 764 | 770 | 764 | 770 | 2,400 |
2015/06/04 | 777 | 779 | 776 | 776 | 3,500 |
2015/06/03 | 769 | 777 | 764 | 777 | 11,600 |
2015/06/02 | 770 | 770 | 766 | 766 | 1,900 |
2015/06/01 | 775 | 775 | 766 | 770 | 2,700 |
2015/05/29 | 770 | 775 | 769 | 775 | 1,300 |
2015/05/28 | 773 | 773 | 768 | 770 | 3,300 |
2015/05/27 | 777 | 777 | 772 | 772 | 1,300 |
2015/05/26 | 781 | 781 | 780 | 780 | 9,600 |
2015/05/25 | 781 | 785 | 780 | 780 | 4,900 |
2015/05/22 | 785 | 785 | 772 | 780 | 3,300 |
2015/05/21 | 798 | 798 | 785 | 785 | 2,300 |
2015/05/20 | 787 | 800 | 780 | 800 | 3,500 |
2015/05/19 | 774 | 778 | 762 | 778 | 4,500 |
2015/05/18 | 785 | 795 | 776 | 776 | 18,700 |
2015/05/15 | 770 | 776 | 770 | 776 | 1,700 |
2015/05/14 | 772 | 772 | 765 | 770 | 13,400 |
2015/05/13 | 771 | 779 | 771 | 779 | 4,100 |
2015/05/12 | 767 | 782 | 763 | 775 | 6,600 |
2015/05/11 | 800 | 804 | 762 | 789 | 8,000 |
2015/05/08 | 805 | 805 | 800 | 800 | 500 |
2015/05/07 | 792 | 806 | 788 | 806 | 3,500 |
2015/05/01 | 815 | 815 | 789 | 792 | 9,000 |
2015/04/30 | 832 | 832 | 800 | 815 | 11,000 |
2015/04/28 | 855 | 857 | 823 | 833 | 32,800 |
2015/04/27 | 775 | 778 | 770 | 770 | 13,500 |
2015/04/24 | 774 | 774 | 774 | 774 | 1,700 |
2015/04/23 | 770 | 774 | 764 | 774 | 3,400 |
2015/04/22 | 756 | 765 | 754 | 764 | 1,900 |
2015/04/21 | 765 | 765 | 750 | 750 | 5,300 |
2015/04/20 | 765 | 770 | 765 | 770 | 400 |
2015/04/17 | 767 | 774 | 767 | 770 | 2,100 |
2015/04/16 | 770 | 780 | 761 | 763 | 8,300 |
2015/04/15 | 775 | 780 | 775 | 780 | 2,300 |
2015/04/14 | 771 | 774 | 763 | 774 | 2,300 |
2015/04/13 | 762 | 770 | 762 | 770 | 3,300 |
2015/04/10 | 787 | 787 | 777 | 777 | 3,000 |
2015/04/09 | 787 | 787 | 787 | 787 | 100 |
2015/04/08 | 795 | 795 | 788 | 788 | 800 |
2015/04/07 | 788 | 788 | 787 | 788 | 1,000 |
2015/04/06 | 789 | 789 | 775 | 787 | 900 |
2015/04/03 | 764 | 774 | 764 | 774 | 2,300 |
2015/04/02 | 760 | 779 | 752 | 779 | 4,300 |
2015/04/01 | 760 | 770 | 752 | 768 | 12,600 |
2015/03/31 | 756 | 765 | 756 | 765 | 5,000 |
2015/03/30 | 775 | 800 | 771 | 771 | 7,000 |
2015/03/27 | 775 | 775 | 775 | 775 | 1,000 |
2015/03/26 | 790 | 791 | 785 | 785 | 10,000 |
2015/03/25 | 777 | 790 | 777 | 790 | 6,000 |
2015/03/24 | 780 | 780 | 777 | 777 | 7,000 |
2015/03/23 | 800 | 800 | 769 | 780 | 32,000 |
2015/03/20 | 785 | 789 | 785 | 789 | 4,000 |
2015/03/19 | 776 | 790 | 776 | 790 | 9,000 |
2015/03/18 | 780 | 780 | 776 | 776 | 7,000 |
2015/03/17 | 780 | 780 | 776 | 780 | 6,000 |
2015/03/16 | 775 | 780 | 773 | 780 | 7,000 |
2015/03/13 | 766 | 775 | 766 | 775 | 8,000 |
2015/03/12 | 763 | 763 | 763 | 763 | 1,000 |
2015/03/11 | 770 | 770 | 768 | 768 | 8,000 |
2015/03/10 | 775 | 775 | 770 | 770 | 3,000 |
2015/03/09 | 785 | 785 | 780 | 780 | 6,000 |
2015/03/06 | 789 | 789 | 785 | 785 | 4,000 |
2015/03/05 | 792 | 792 | 788 | 791 | 4,000 |
2015/03/04 | 784 | 792 | 784 | 792 | 3,000 |
2015/03/03 | 790 | 795 | 782 | 782 | 19,000 |
2015/03/02 | 804 | 804 | 801 | 801 | 5,000 |
2015/02/27 | 810 | 812 | 805 | 805 | 10,000 |
2015/02/26 | 810 | 810 | 810 | 810 | 8,000 |
2015/02/25 | 801 | 810 | 800 | 810 | 11,000 |
2015/02/24 | 805 | 805 | 801 | 801 | 7,000 |
2015/02/23 | 810 | 814 | 800 | 814 | 22,000 |
2015/02/20 | 801 | 815 | 801 | 805 | 7,000 |
2015/02/19 | 805 | 805 | 800 | 805 | 8,000 |
2015/02/18 | 810 | 810 | 805 | 806 | 3,000 |
2015/02/17 | 805 | 808 | 805 | 805 | 3,000 |
2015/02/16 | 806 | 806 | 806 | 806 | 1,000 |
2015/02/13 | 818 | 818 | 805 | 805 | 5,000 |
2015/02/12 | 818 | 819 | 818 | 819 | 4,000 |
2015/02/10 | 816 | 822 | 816 | 822 | 2,000 |
2015/02/09 | 821 | 821 | 813 | 820 | 6,000 |
2015/02/06 | 800 | 813 | 800 | 813 | 11,000 |
2015/02/05 | 811 | 811 | 801 | 801 | 6,000 |
2015/02/04 | 810 | 814 | 810 | 814 | 2,000 |
2015/02/03 | 818 | 818 | 818 | 818 | 1,000 |
2015/02/02 | 812 | 827 | 812 | 822 | 10,000 |
2015/01/30 | 811 | 812 | 811 | 812 | 2,000 |
2015/01/29 | 826 | 826 | 826 | 826 | 3,000 |
2015/01/27 | 820 | 830 | 816 | 830 | 6,000 |
2015/01/26 | 822 | 822 | 818 | 818 | 11,000 |
2015/01/23 | 827 | 827 | 819 | 822 | 24,000 |
2015/01/22 | 840 | 840 | 825 | 825 | 6,000 |
2015/01/20 | 832 | 840 | 832 | 840 | 2,000 |
2015/01/19 | 840 | 840 | 830 | 830 | 5,000 |
2015/01/16 | 832 | 840 | 832 | 840 | 4,000 |
2015/01/15 | 835 | 835 | 832 | 832 | 3,000 |
2015/01/13 | 842 | 843 | 840 | 843 | 6,000 |
2015/01/09 | 857 | 857 | 843 | 843 | 5,000 |
2015/01/08 | 854 | 854 | 842 | 842 | 2,000 |
2015/01/07 | 840 | 854 | 840 | 854 | 7,000 |
2015/01/06 | 850 | 854 | 840 | 854 | 8,000 |
2015/01/05 | 851 | 858 | 851 | 858 | 4,000 |