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 |
---|---|---|---|---|---|
2017/12/29 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
2017/12/28 | 1,069 | 1,084 | 1,068 | 1,084 | 2,100 |
2017/12/27 | 1,062 | 1,074 | 1,062 | 1,074 | 600 |
2017/12/26 | 1,084 | 1,084 | 1,061 | 1,061 | 22,300 |
2017/12/25 | 1,088 | 1,088 | 1,080 | 1,084 | 22,300 |
2017/12/22 | 1,077 | 1,089 | 1,077 | 1,089 | 5,400 |
2017/12/21 | 1,083 | 1,083 | 1,061 | 1,070 | 7,900 |
2017/12/20 | 1,075 | 1,083 | 1,066 | 1,083 | 4,600 |
2017/12/19 | 1,077 | 1,078 | 1,061 | 1,075 | 6,600 |
2017/12/18 | 1,068 | 1,078 | 1,063 | 1,078 | 7,300 |
2017/12/15 | 1,075 | 1,075 | 1,062 | 1,067 | 2,700 |
2017/12/14 | 1,080 | 1,088 | 1,066 | 1,068 | 4,900 |
2017/12/13 | 1,088 | 1,088 | 1,062 | 1,080 | 14,800 |
2017/12/12 | 1,083 | 1,088 | 1,063 | 1,088 | 8,500 |
2017/12/11 | 1,090 | 1,090 | 1,072 | 1,072 | 9,600 |
2017/12/08 | 1,089 | 1,090 | 1,078 | 1,085 | 21,900 |
2017/12/07 | 1,089 | 1,089 | 1,075 | 1,089 | 7,000 |
2017/12/06 | 1,089 | 1,090 | 1,081 | 1,083 | 12,000 |
2017/12/05 | 1,090 | 1,100 | 1,081 | 1,100 | 24,700 |
2017/12/04 | 1,071 | 1,110 | 1,071 | 1,098 | 12,800 |
2017/12/01 | 1,067 | 1,081 | 1,067 | 1,068 | 10,000 |
2017/11/30 | 1,067 | 1,075 | 1,050 | 1,067 | 6,200 |
2017/11/29 | 1,070 | 1,089 | 1,070 | 1,070 | 7,100 |
2017/11/28 | 1,085 | 1,085 | 1,070 | 1,082 | 3,000 |
2017/11/27 | 1,083 | 1,085 | 1,063 | 1,085 | 14,200 |
2017/11/24 | 1,080 | 1,088 | 1,070 | 1,087 | 3,800 |
2017/11/22 | 1,100 | 1,100 | 1,050 | 1,077 | 9,400 |
2017/11/21 | 1,095 | 1,100 | 1,091 | 1,095 | 2,600 |
2017/11/20 | 1,068 | 1,099 | 1,068 | 1,095 | 6,700 |
2017/11/17 | 1,107 | 1,107 | 1,070 | 1,098 | 8,700 |
2017/11/16 | 1,080 | 1,110 | 1,075 | 1,109 | 9,400 |
2017/11/15 | 1,076 | 1,098 | 1,051 | 1,089 | 5,700 |
2017/11/14 | 1,081 | 1,100 | 1,070 | 1,100 | 11,400 |
2017/11/13 | 1,072 | 1,110 | 1,072 | 1,095 | 8,800 |
2017/11/10 | 1,089 | 1,100 | 1,080 | 1,100 | 1,600 |
2017/11/09 | 1,110 | 1,150 | 1,080 | 1,085 | 10,700 |
2017/11/08 | 1,079 | 1,111 | 1,079 | 1,111 | 23,000 |
2017/11/07 | 1,070 | 1,082 | 1,061 | 1,080 | 7,200 |
2017/11/06 | 1,067 | 1,079 | 1,065 | 1,070 | 5,000 |
2017/11/02 | 1,048 | 1,070 | 1,048 | 1,067 | 4,900 |
2017/11/01 | 1,046 | 1,062 | 1,044 | 1,060 | 8,200 |
2017/10/31 | 1,040 | 1,080 | 1,040 | 1,070 | 17,100 |
2017/10/30 | 1,026 | 1,045 | 1,026 | 1,045 | 3,800 |
2017/10/27 | 1,000 | 1,037 | 1,000 | 1,012 | 15,700 |
2017/10/26 | 1,002 | 1,020 | 989 | 1,016 | 21,900 |
2017/10/25 | 1,022 | 1,022 | 1,000 | 1,001 | 9,600 |
2017/10/24 | 1,015 | 1,025 | 1,015 | 1,021 | 4,600 |
2017/10/23 | 1,005 | 1,027 | 1,000 | 1,010 | 6,100 |
2017/10/20 | 1,009 | 1,010 | 1,005 | 1,005 | 500 |
2017/10/19 | 1,018 | 1,029 | 1,010 | 1,029 | 800 |
2017/10/18 | 1,005 | 1,028 | 1,000 | 1,017 | 4,600 |
2017/10/17 | 1,010 | 1,010 | 984 | 1,000 | 9,800 |
2017/10/16 | 1,029 | 1,029 | 1,000 | 1,001 | 7,900 |
2017/10/13 | 1,000 | 1,030 | 983 | 1,000 | 11,500 |
2017/10/12 | 1,005 | 1,036 | 1,000 | 1,000 | 17,300 |
2017/10/11 | 998 | 1,040 | 985 | 990 | 14,800 |
2017/10/10 | 992 | 998 | 985 | 997 | 3,400 |
2017/10/06 | 1,000 | 1,000 | 993 | 993 | 1,100 |
2017/10/05 | 1,000 | 1,000 | 996 | 996 | 700 |
2017/10/04 | 1,046 | 1,046 | 995 | 1,000 | 9,900 |
2017/10/03 | 1,051 | 1,051 | 1,000 | 1,016 | 2,300 |
2017/10/02 | 1,054 | 1,070 | 1,045 | 1,045 | 2,700 |
2017/09/29 | 1,017 | 1,120 | 992 | 1,120 | 36,800 |
2017/09/28 | 1,000 | 1,040 | 1,000 | 1,020 | 3,200 |
2017/09/27 | 1,002 | 1,005 | 980 | 1,000 | 29,000 |
2017/09/26 | 980 | 996 | 980 | 994 | 24,700 |
2017/09/25 | 970 | 980 | 960 | 975 | 10,200 |
2017/09/22 | 962 | 970 | 961 | 970 | 1,700 |
2017/09/21 | 955 | 979 | 955 | 970 | 13,200 |
2017/09/20 | 955 | 955 | 945 | 955 | 2,300 |
2017/09/19 | 955 | 955 | 953 | 955 | 9,500 |
2017/09/15 | 950 | 950 | 948 | 950 | 1,000 |
2017/09/14 | 950 | 960 | 949 | 949 | 2,000 |
2017/09/13 | 955 | 959 | 955 | 959 | 200 |
2017/09/12 | 955 | 955 | 955 | 955 | 100 |
2017/09/11 | 960 | 960 | 953 | 953 | 500 |
2017/09/08 | 945 | 959 | 945 | 959 | 300 |
2017/09/07 | 945 | 960 | 945 | 960 | 700 |
2017/09/06 | 933 | 950 | 933 | 945 | 3,100 |
2017/09/05 | 970 | 979 | 950 | 960 | 4,100 |
2017/09/04 | 965 | 980 | 965 | 980 | 500 |
2017/09/01 | 980 | 980 | 976 | 980 | 1,200 |
2017/08/31 | 979 | 989 | 974 | 989 | 1,200 |
2017/08/30 | 963 | 980 | 963 | 971 | 2,900 |
2017/08/29 | 990 | 990 | 981 | 989 | 3,000 |
2017/08/28 | 981 | 1,000 | 980 | 999 | 22,600 |
2017/08/25 | 967 | 990 | 966 | 984 | 19,400 |
2017/08/24 | 955 | 969 | 950 | 967 | 19,800 |
2017/08/23 | 940 | 950 | 940 | 950 | 2,100 |
2017/08/22 | 949 | 950 | 920 | 950 | 10,800 |
2017/08/21 | 931 | 949 | 931 | 949 | 1,300 |
2017/08/18 | 938 | 940 | 938 | 938 | 1,500 |
2017/08/17 | 934 | 941 | 934 | 938 | 3,900 |
2017/08/16 | 936 | 940 | 930 | 940 | 1,700 |
2017/08/15 | 940 | 945 | 938 | 939 | 4,600 |
2017/08/14 | 940 | 940 | 940 | 940 | 700 |
2017/08/10 | 940 | 945 | 933 | 940 | 3,100 |
2017/08/09 | 950 | 955 | 940 | 940 | 2,600 |
2017/08/08 | 947 | 950 | 945 | 950 | 1,700 |
2017/08/07 | 955 | 980 | 947 | 947 | 17,300 |
2017/08/04 | 955 | 970 | 948 | 952 | 12,200 |
2017/08/03 | 950 | 960 | 942 | 950 | 10,200 |
2017/08/02 | 932 | 950 | 930 | 950 | 7,500 |
2017/08/01 | 953 | 954 | 922 | 931 | 12,300 |
2017/07/31 | 905 | 929 | 905 | 929 | 2,300 |
2017/07/28 | 939 | 945 | 899 | 905 | 32,900 |
2017/07/27 | 943 | 945 | 938 | 945 | 4,200 |
2017/07/26 | 940 | 943 | 938 | 943 | 51,200 |
2017/07/25 | 934 | 943 | 933 | 940 | 11,100 |
2017/07/24 | 939 | 940 | 930 | 933 | 4,100 |
2017/07/21 | 940 | 948 | 936 | 938 | 27,000 |
2017/07/20 | 935 | 954 | 930 | 940 | 24,700 |
2017/07/19 | 938 | 949 | 925 | 930 | 3,500 |
2017/07/18 | 927 | 948 | 924 | 928 | 21,300 |
2017/07/14 | 930 | 934 | 926 | 929 | 4,600 |
2017/07/13 | 920 | 940 | 919 | 921 | 19,900 |
2017/07/12 | 902 | 924 | 901 | 924 | 8,800 |
2017/07/11 | 903 | 903 | 902 | 902 | 700 |
2017/07/10 | 902 | 909 | 902 | 903 | 400 |
2017/07/07 | 909 | 909 | 902 | 902 | 4,300 |
2017/07/06 | 908 | 912 | 908 | 908 | 2,700 |
2017/07/05 | 917 | 917 | 904 | 907 | 46,800 |
2017/07/04 | 906 | 917 | 906 | 910 | 3,100 |
2017/07/03 | 914 | 914 | 901 | 909 | 2,000 |
2017/06/30 | 908 | 920 | 900 | 902 | 10,000 |
2017/06/29 | 913 | 919 | 909 | 910 | 1,000 |
2017/06/28 | 911 | 921 | 900 | 915 | 13,700 |
2017/06/27 | 910 | 918 | 905 | 910 | 10,700 |
2017/06/26 | 929 | 929 | 905 | 910 | 15,200 |
2017/06/23 | 920 | 935 | 919 | 929 | 19,900 |
2017/06/22 | 901 | 920 | 901 | 920 | 22,000 |
2017/06/21 | 900 | 905 | 898 | 905 | 2,300 |
2017/06/20 | 891 | 910 | 891 | 908 | 33,400 |
2017/06/19 | 891 | 893 | 891 | 893 | 500 |
2017/06/16 | 893 | 898 | 893 | 898 | 6,600 |
2017/06/15 | 890 | 899 | 890 | 893 | 4,800 |
2017/06/14 | 891 | 892 | 881 | 883 | 9,800 |
2017/06/13 | 890 | 891 | 885 | 889 | 1,600 |
2017/06/12 | 890 | 895 | 890 | 895 | 2,500 |
2017/06/09 | 890 | 890 | 888 | 890 | 900 |
2017/06/08 | 885 | 895 | 885 | 886 | 800 |
2017/06/07 | 885 | 896 | 885 | 889 | 1,300 |
2017/06/06 | 895 | 897 | 880 | 883 | 9,500 |
2017/06/05 | 901 | 905 | 892 | 903 | 24,500 |
2017/06/02 | 885 | 902 | 877 | 899 | 15,400 |
2017/06/01 | 895 | 900 | 891 | 900 | 7,800 |
2017/05/31 | 882 | 900 | 873 | 892 | 12,600 |
2017/05/30 | 873 | 882 | 862 | 882 | 3,000 |
2017/05/29 | 872 | 879 | 866 | 879 | 1,200 |
2017/05/26 | 862 | 870 | 861 | 862 | 11,400 |
2017/05/25 | 850 | 865 | 846 | 862 | 34,300 |
2017/05/24 | 853 | 857 | 841 | 850 | 22,300 |
2017/05/23 | 853 | 857 | 850 | 855 | 21,900 |
2017/05/22 | 860 | 863 | 852 | 854 | 20,100 |
2017/05/19 | 869 | 869 | 869 | 869 | 600 |
2017/05/18 | 860 | 869 | 860 | 869 | 3,600 |
2017/05/17 | 861 | 869 | 859 | 869 | 2,100 |
2017/05/16 | 861 | 867 | 857 | 861 | 1,400 |
2017/05/15 | 852 | 865 | 852 | 861 | 5,700 |
2017/05/12 | 882 | 882 | 859 | 867 | 16,600 |
2017/05/11 | 860 | 893 | 853 | 882 | 25,600 |
2017/05/10 | 897 | 898 | 880 | 889 | 9,200 |
2017/05/09 | 899 | 899 | 897 | 897 | 3,500 |
2017/05/08 | 899 | 906 | 899 | 900 | 6,300 |
2017/05/02 | 896 | 905 | 888 | 899 | 10,200 |
2017/05/01 | 904 | 906 | 882 | 899 | 18,600 |
2017/04/28 | 912 | 918 | 881 | 905 | 20,500 |
2017/04/27 | 889 | 910 | 889 | 900 | 33,500 |
2017/04/26 | 856 | 880 | 855 | 880 | 7,700 |
2017/04/25 | 850 | 855 | 845 | 855 | 7,700 |
2017/04/24 | 850 | 858 | 844 | 850 | 14,000 |
2017/04/21 | 848 | 849 | 840 | 846 | 12,700 |
2017/04/20 | 841 | 849 | 839 | 846 | 7,100 |
2017/04/19 | 844 | 845 | 832 | 838 | 6,400 |
2017/04/18 | 835 | 840 | 835 | 837 | 2,500 |
2017/04/14 | 825 | 825 | 825 | 825 | 100 |
2017/04/13 | 831 | 833 | 822 | 833 | 800 |
2017/04/12 | 836 | 836 | 827 | 830 | 3,900 |
2017/04/11 | 838 | 838 | 836 | 836 | 300 |
2017/04/10 | 830 | 840 | 830 | 840 | 3,100 |
2017/04/07 | 828 | 837 | 828 | 830 | 2,900 |
2017/04/06 | 838 | 838 | 825 | 828 | 5,100 |
2017/04/05 | 835 | 840 | 835 | 840 | 1,000 |
2017/04/04 | 845 | 845 | 835 | 835 | 3,100 |
2017/04/03 | 850 | 850 | 837 | 849 | 900 |
2017/03/31 | 839 | 860 | 839 | 854 | 6,500 |
2017/03/30 | 850 | 850 | 825 | 838 | 5,700 |
2017/03/29 | 846 | 846 | 831 | 846 | 4,600 |
2017/03/28 | 851 | 853 | 845 | 853 | 5,200 |
2017/03/27 | 837 | 873 | 816 | 851 | 24,400 |
2017/03/24 | 833 | 844 | 829 | 837 | 8,200 |
2017/03/23 | 818 | 833 | 818 | 832 | 800 |
2017/03/22 | 830 | 840 | 819 | 824 | 5,800 |
2017/03/21 | 828 | 833 | 828 | 833 | 2,500 |
2017/03/17 | 831 | 831 | 823 | 826 | 5,100 |
2017/03/16 | 830 | 830 | 825 | 827 | 1,300 |
2017/03/15 | 820 | 825 | 820 | 825 | 1,500 |
2017/03/14 | 817 | 830 | 817 | 830 | 20,600 |
2017/03/13 | 813 | 818 | 810 | 818 | 4,200 |
2017/03/10 | 820 | 820 | 818 | 818 | 2,700 |
2017/03/09 | 808 | 810 | 807 | 807 | 5,900 |
2017/03/08 | 812 | 823 | 812 | 823 | 4,600 |
2017/03/07 | 808 | 815 | 806 | 806 | 1,600 |
2017/03/06 | 818 | 818 | 805 | 815 | 3,200 |
2017/03/03 | 818 | 818 | 811 | 818 | 700 |
2017/03/02 | 803 | 820 | 802 | 818 | 2,400 |
2017/03/01 | 804 | 809 | 800 | 803 | 9,300 |
2017/02/28 | 819 | 820 | 815 | 819 | 12,500 |
2017/02/27 | 804 | 810 | 804 | 810 | 10,600 |
2017/02/24 | 800 | 809 | 800 | 804 | 15,700 |
2017/02/23 | 800 | 804 | 796 | 800 | 13,700 |
2017/02/22 | 800 | 801 | 797 | 801 | 26,900 |
2017/02/21 | 800 | 800 | 797 | 800 | 2,300 |
2017/02/20 | 797 | 800 | 797 | 800 | 1,000 |
2017/02/17 | 800 | 800 | 798 | 798 | 1,500 |
2017/02/16 | 800 | 801 | 796 | 800 | 3,700 |
2017/02/15 | 796 | 805 | 796 | 801 | 10,000 |
2017/02/14 | 795 | 796 | 795 | 796 | 1,900 |
2017/02/13 | 795 | 795 | 788 | 795 | 3,000 |
2017/02/10 | 780 | 792 | 780 | 792 | 2,600 |
2017/02/09 | 790 | 790 | 790 | 790 | 100 |
2017/02/08 | 790 | 791 | 787 | 790 | 6,400 |
2017/02/07 | 794 | 794 | 790 | 790 | 700 |
2017/02/06 | 785 | 795 | 785 | 795 | 1,400 |
2017/02/03 | 789 | 790 | 788 | 788 | 4,600 |
2017/02/02 | 788 | 791 | 787 | 789 | 1,900 |
2017/02/01 | 785 | 788 | 785 | 787 | 1,400 |
2017/01/31 | 785 | 797 | 785 | 787 | 1,900 |
2017/01/30 | 786 | 789 | 780 | 785 | 6,000 |
2017/01/27 | 793 | 795 | 787 | 787 | 21,100 |
2017/01/26 | 782 | 786 | 782 | 785 | 2,700 |
2017/01/25 | 780 | 782 | 775 | 781 | 8,200 |
2017/01/24 | 779 | 780 | 770 | 780 | 5,800 |
2017/01/23 | 777 | 782 | 771 | 774 | 9,200 |
2017/01/20 | 777 | 782 | 775 | 777 | 5,700 |
2017/01/19 | 784 | 784 | 772 | 783 | 2,500 |
2017/01/18 | 775 | 780 | 775 | 780 | 400 |
2017/01/17 | 778 | 778 | 772 | 777 | 2,600 |
2017/01/16 | 774 | 785 | 770 | 779 | 12,200 |
2017/01/13 | 785 | 785 | 777 | 780 | 6,700 |
2017/01/12 | 783 | 784 | 783 | 784 | 200 |
2017/01/11 | 782 | 785 | 778 | 785 | 6,800 |
2017/01/10 | 787 | 788 | 778 | 782 | 6,800 |
2017/01/06 | 780 | 785 | 780 | 785 | 3,000 |
2017/01/05 | 787 | 787 | 775 | 784 | 6,600 |
2017/01/04 | 785 | 788 | 773 | 788 | 7,800 |