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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,587 | 1,591 | 1,577 | 1,591 | 2,500 |
| 2025/10/30 | 1,559 | 1,574 | 1,559 | 1,574 | 5,700 |
| 2025/10/29 | 1,598 | 1,619 | 1,596 | 1,608 | 1,600 |
| 2025/10/28 | 1,628 | 1,631 | 1,586 | 1,597 | 10,900 |
| 2025/10/27 | 1,592 | 1,617 | 1,592 | 1,611 | 9,100 |
| 2025/10/24 | 1,593 | 1,593 | 1,579 | 1,592 | 1,500 |
| 2025/10/23 | 1,569 | 1,593 | 1,566 | 1,593 | 2,500 |
| 2025/10/22 | 1,573 | 1,587 | 1,573 | 1,574 | 1,600 |
| 2025/10/21 | 1,552 | 1,565 | 1,543 | 1,558 | 46,900 |
| 2025/10/20 | 1,575 | 1,579 | 1,550 | 1,555 | 36,000 |
| 2025/10/17 | 1,558 | 1,560 | 1,540 | 1,550 | 7,100 |
| 2025/10/16 | 1,578 | 1,587 | 1,555 | 1,558 | 5,300 |
| 2025/10/15 | 1,588 | 1,588 | 1,554 | 1,578 | 4,800 |
| 2025/10/14 | 1,587 | 1,600 | 1,560 | 1,572 | 13,300 |
| 2025/10/10 | 1,640 | 1,640 | 1,601 | 1,620 | 5,200 |
| 2025/10/09 | 1,624 | 1,626 | 1,600 | 1,626 | 2,000 |
| 2025/10/08 | 1,596 | 1,629 | 1,596 | 1,624 | 2,900 |
| 2025/10/07 | 1,644 | 1,662 | 1,595 | 1,595 | 5,700 |
| 2025/10/06 | 1,645 | 1,647 | 1,623 | 1,645 | 2,300 |
| 2025/10/03 | 1,613 | 1,614 | 1,574 | 1,602 | 3,400 |
| 2025/10/02 | 1,604 | 1,606 | 1,561 | 1,599 | 5,200 |
| 2025/10/01 | 1,610 | 1,618 | 1,610 | 1,612 | 500 |
| 2025/09/30 | 1,615 | 1,619 | 1,615 | 1,619 | 600 |
| 2025/09/29 | 1,618 | 1,620 | 1,616 | 1,616 | 700 |
| 2025/09/26 | 1,617 | 1,620 | 1,593 | 1,603 | 13,000 |
| 2025/09/25 | 1,604 | 1,620 | 1,601 | 1,617 | 4,300 |
| 2025/09/24 | 1,574 | 1,588 | 1,573 | 1,588 | 4,200 |
| 2025/09/22 | 1,560 | 1,565 | 1,560 | 1,565 | 900 |
| 2025/09/19 | 1,561 | 1,562 | 1,529 | 1,551 | 3,500 |
| 2025/09/18 | 1,552 | 1,553 | 1,550 | 1,550 | 2,500 |
| 2025/09/17 | 1,554 | 1,560 | 1,544 | 1,550 | 2,400 |
| 2025/09/16 | 1,543 | 1,558 | 1,543 | 1,553 | 9,100 |
| 2025/09/12 | 1,590 | 1,590 | 1,562 | 1,575 | 3,800 |
| 2025/09/11 | 1,556 | 1,580 | 1,556 | 1,580 | 3,900 |
| 2025/09/10 | 1,552 | 1,575 | 1,552 | 1,575 | 3,600 |
| 2025/09/09 | 1,558 | 1,560 | 1,550 | 1,552 | 2,700 |
| 2025/09/08 | 1,559 | 1,563 | 1,543 | 1,550 | 3,400 |
| 2025/09/05 | 1,540 | 1,551 | 1,540 | 1,549 | 3,500 |
| 2025/09/04 | 1,549 | 1,553 | 1,540 | 1,540 | 2,500 |
| 2025/09/03 | 1,545 | 1,560 | 1,541 | 1,552 | 9,100 |
| 2025/09/02 | 1,543 | 1,543 | 1,530 | 1,540 | 3,500 |
| 2025/09/01 | 1,521 | 1,542 | 1,521 | 1,527 | 2,700 |
| 2025/08/29 | 1,520 | 1,548 | 1,520 | 1,542 | 1,500 |
| 2025/08/28 | 1,578 | 1,578 | 1,550 | 1,551 | 9,000 |
| 2025/08/27 | 1,519 | 1,564 | 1,519 | 1,562 | 17,400 |
| 2025/08/26 | 1,491 | 1,512 | 1,491 | 1,503 | 10,200 |
| 2025/08/25 | 1,483 | 1,505 | 1,483 | 1,488 | 7,700 |
| 2025/08/22 | 1,471 | 1,480 | 1,441 | 1,479 | 2,800 |
| 2025/08/21 | 1,450 | 1,480 | 1,450 | 1,480 | 6,700 |
| 2025/08/20 | 1,454 | 1,463 | 1,441 | 1,445 | 800 |
| 2025/08/19 | 1,460 | 1,461 | 1,440 | 1,454 | 1,200 |
| 2025/08/18 | 1,456 | 1,475 | 1,432 | 1,465 | 5,000 |
| 2025/08/15 | 1,441 | 1,460 | 1,441 | 1,460 | 2,000 |
| 2025/08/14 | 1,457 | 1,459 | 1,434 | 1,455 | 3,700 |
| 2025/08/13 | 1,499 | 1,499 | 1,466 | 1,472 | 3,700 |
| 2025/08/12 | 1,477 | 1,511 | 1,477 | 1,500 | 14,300 |
| 2025/08/08 | 1,442 | 1,482 | 1,442 | 1,468 | 7,700 |
| 2025/08/07 | 1,417 | 1,450 | 1,417 | 1,442 | 5,200 |
| 2025/08/06 | 1,400 | 1,408 | 1,390 | 1,408 | 3,100 |
| 2025/08/05 | 1,390 | 1,404 | 1,390 | 1,397 | 5,700 |
| 2025/08/04 | 1,380 | 1,405 | 1,376 | 1,405 | 5,300 |
| 2025/08/01 | 1,399 | 1,418 | 1,399 | 1,405 | 2,700 |
| 2025/07/31 | 1,387 | 1,410 | 1,386 | 1,398 | 11,100 |
| 2025/07/30 | 1,383 | 1,394 | 1,383 | 1,392 | 1,800 |
| 2025/07/29 | 1,385 | 1,392 | 1,379 | 1,385 | 5,100 |
| 2025/07/28 | 1,396 | 1,398 | 1,391 | 1,392 | 43,400 |
| 2025/07/25 | 1,379 | 1,396 | 1,379 | 1,396 | 6,400 |
| 2025/07/24 | 1,376 | 1,379 | 1,368 | 1,379 | 5,500 |
| 2025/07/23 | 1,358 | 1,379 | 1,358 | 1,379 | 4,600 |
| 2025/07/22 | 1,361 | 1,362 | 1,358 | 1,358 | 2,700 |
| 2025/07/18 | 1,352 | 1,362 | 1,350 | 1,358 | 2,400 |
| 2025/07/17 | 1,344 | 1,362 | 1,342 | 1,349 | 4,000 |
| 2025/07/16 | 1,354 | 1,355 | 1,343 | 1,344 | 7,500 |
| 2025/07/15 | 1,358 | 1,364 | 1,350 | 1,350 | 7,800 |
| 2025/07/14 | 1,356 | 1,365 | 1,351 | 1,357 | 7,200 |
| 2025/07/11 | 1,365 | 1,365 | 1,354 | 1,357 | 8,800 |
| 2025/07/10 | 1,362 | 1,370 | 1,357 | 1,370 | 2,400 |
| 2025/07/09 | 1,373 | 1,382 | 1,353 | 1,362 | 28,400 |
| 2025/07/08 | 1,363 | 1,367 | 1,357 | 1,363 | 3,400 |
| 2025/07/07 | 1,370 | 1,372 | 1,360 | 1,360 | 10,400 |
| 2025/07/04 | 1,371 | 1,374 | 1,366 | 1,369 | 6,200 |
| 2025/07/03 | 1,381 | 1,381 | 1,370 | 1,370 | 6,000 |
| 2025/07/02 | 1,367 | 1,389 | 1,367 | 1,383 | 4,000 |
| 2025/07/01 | 1,382 | 1,382 | 1,367 | 1,367 | 10,400 |
| 2025/06/30 | 1,392 | 1,398 | 1,375 | 1,375 | 11,000 |
| 2025/06/27 | 1,378 | 1,401 | 1,378 | 1,398 | 16,200 |
| 2025/06/26 | 1,384 | 1,388 | 1,374 | 1,377 | 34,900 |
| 2025/06/25 | 1,377 | 1,388 | 1,377 | 1,379 | 6,700 |
| 2025/06/24 | 1,365 | 1,384 | 1,365 | 1,374 | 1,700 |
| 2025/06/23 | 1,360 | 1,377 | 1,342 | 1,361 | 9,200 |
| 2025/06/20 | 1,349 | 1,370 | 1,349 | 1,355 | 1,400 |
| 2025/06/19 | 1,351 | 1,369 | 1,349 | 1,369 | 2,400 |
| 2025/06/18 | 1,362 | 1,372 | 1,348 | 1,372 | 2,100 |
| 2025/06/17 | 1,354 | 1,363 | 1,354 | 1,362 | 2,400 |
| 2025/06/16 | 1,336 | 1,360 | 1,335 | 1,349 | 1,700 |
| 2025/06/13 | 1,340 | 1,347 | 1,330 | 1,331 | 2,300 |
| 2025/06/12 | 1,369 | 1,369 | 1,309 | 1,340 | 5,000 |
| 2025/06/11 | 1,372 | 1,372 | 1,359 | 1,370 | 2,200 |
| 2025/06/10 | 1,388 | 1,388 | 1,385 | 1,385 | 400 |
| 2025/06/09 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2025/06/06 | 1,391 | 1,391 | 1,391 | 1,391 | 200 |
| 2025/06/05 | 1,370 | 1,384 | 1,370 | 1,384 | 500 |
| 2025/06/04 | 1,370 | 1,370 | 1,360 | 1,370 | 1,300 |
| 2025/06/03 | 1,389 | 1,389 | 1,368 | 1,368 | 1,300 |
| 2025/06/02 | 1,365 | 1,374 | 1,365 | 1,369 | 600 |
| 2025/05/30 | 1,358 | 1,360 | 1,347 | 1,360 | 700 |
| 2025/05/29 | 1,344 | 1,360 | 1,330 | 1,347 | 1,800 |
| 2025/05/28 | 1,350 | 1,360 | 1,350 | 1,360 | 1,400 |
| 2025/05/27 | 1,340 | 1,354 | 1,331 | 1,350 | 15,400 |
| 2025/05/26 | 1,340 | 1,360 | 1,340 | 1,356 | 3,600 |
| 2025/05/23 | 1,345 | 1,346 | 1,339 | 1,340 | 4,600 |
| 2025/05/22 | 1,341 | 1,350 | 1,337 | 1,340 | 4,300 |
| 2025/05/21 | 1,339 | 1,349 | 1,339 | 1,348 | 1,600 |
| 2025/05/20 | 1,350 | 1,350 | 1,335 | 1,335 | 1,500 |
| 2025/05/19 | 1,330 | 1,350 | 1,320 | 1,350 | 4,100 |
| 2025/05/16 | 1,340 | 1,340 | 1,330 | 1,340 | 900 |
| 2025/05/15 | 1,339 | 1,340 | 1,339 | 1,340 | 1,200 |
| 2025/05/14 | 1,328 | 1,340 | 1,328 | 1,340 | 1,300 |
| 2025/05/13 | 1,341 | 1,341 | 1,324 | 1,340 | 4,200 |
| 2025/05/12 | 1,340 | 1,340 | 1,330 | 1,340 | 700 |
| 2025/05/09 | 1,368 | 1,376 | 1,314 | 1,339 | 4,400 |
| 2025/05/08 | 1,335 | 1,368 | 1,333 | 1,368 | 1,100 |
| 2025/05/07 | 1,369 | 1,369 | 1,306 | 1,333 | 5,000 |
| 2025/05/02 | 1,355 | 1,399 | 1,339 | 1,369 | 1,400 |
| 2025/05/01 | 1,355 | 1,355 | 1,355 | 1,355 | 300 |
| 2025/04/30 | 1,352 | 1,355 | 1,348 | 1,355 | 10,100 |
| 2025/04/28 | 1,316 | 1,338 | 1,316 | 1,338 | 4,300 |
| 2025/04/25 | 1,279 | 1,300 | 1,277 | 1,286 | 2,500 |
| 2025/04/24 | 1,296 | 1,296 | 1,264 | 1,272 | 1,800 |
| 2025/04/23 | 1,300 | 1,300 | 1,259 | 1,266 | 2,000 |
| 2025/04/22 | 1,239 | 1,242 | 1,230 | 1,240 | 1,400 |
| 2025/04/21 | 1,242 | 1,242 | 1,230 | 1,230 | 1,800 |
| 2025/04/18 | 1,234 | 1,246 | 1,234 | 1,242 | 1,000 |
| 2025/04/17 | 1,234 | 1,234 | 1,234 | 1,234 | 300 |
| 2025/04/16 | 1,237 | 1,240 | 1,234 | 1,234 | 1,000 |
| 2025/04/15 | 1,240 | 1,251 | 1,240 | 1,240 | 700 |
| 2025/04/14 | 1,240 | 1,241 | 1,226 | 1,240 | 2,500 |
| 2025/04/11 | 1,233 | 1,236 | 1,200 | 1,200 | 2,000 |
| 2025/04/10 | 1,250 | 1,252 | 1,236 | 1,236 | 1,300 |
| 2025/04/09 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2025/04/08 | 1,211 | 1,251 | 1,211 | 1,230 | 2,700 |
| 2025/04/07 | 1,200 | 1,220 | 1,153 | 1,189 | 41,900 |
| 2025/04/04 | 1,261 | 1,261 | 1,233 | 1,238 | 5,200 |
| 2025/04/03 | 1,261 | 1,277 | 1,261 | 1,261 | 3,000 |
| 2025/04/02 | 1,300 | 1,300 | 1,277 | 1,277 | 34,500 |
| 2025/04/01 | 1,296 | 1,300 | 1,296 | 1,300 | 2,500 |
| 2025/03/31 | 1,303 | 1,309 | 1,293 | 1,296 | 4,000 |
| 2025/03/28 | 1,311 | 1,323 | 1,311 | 1,323 | 300 |
| 2025/03/27 | 1,359 | 1,359 | 1,355 | 1,359 | 5,500 |
| 2025/03/26 | 1,337 | 1,345 | 1,337 | 1,345 | 2,300 |
| 2025/03/25 | 1,334 | 1,337 | 1,332 | 1,337 | 7,800 |
| 2025/03/24 | 1,316 | 1,334 | 1,316 | 1,334 | 800 |
| 2025/03/21 | 1,306 | 1,310 | 1,306 | 1,310 | 400 |
| 2025/03/19 | 1,320 | 1,334 | 1,301 | 1,303 | 4,200 |
| 2025/03/18 | 1,310 | 1,316 | 1,310 | 1,316 | 400 |
| 2025/03/17 | 1,311 | 1,343 | 1,304 | 1,316 | 4,200 |
| 2025/03/14 | 1,306 | 1,315 | 1,302 | 1,308 | 4,800 |
| 2025/03/13 | 1,330 | 1,330 | 1,306 | 1,311 | 2,800 |
| 2025/03/12 | 1,296 | 1,339 | 1,296 | 1,330 | 6,000 |
| 2025/03/11 | 1,330 | 1,339 | 1,330 | 1,339 | 900 |
| 2025/03/10 | 1,343 | 1,343 | 1,330 | 1,343 | 1,500 |
| 2025/03/07 | 1,343 | 1,348 | 1,330 | 1,330 | 1,500 |
| 2025/03/06 | 1,351 | 1,369 | 1,330 | 1,343 | 6,900 |
| 2025/03/05 | 1,355 | 1,369 | 1,335 | 1,360 | 4,100 |
| 2025/03/04 | 1,338 | 1,356 | 1,338 | 1,355 | 1,000 |
| 2025/03/03 | 1,349 | 1,350 | 1,342 | 1,342 | 1,000 |
| 2025/02/28 | 1,352 | 1,353 | 1,349 | 1,349 | 1,600 |
| 2025/02/27 | 1,361 | 1,361 | 1,348 | 1,352 | 4,100 |
| 2025/02/26 | 1,345 | 1,347 | 1,345 | 1,347 | 6,700 |
| 2025/02/25 | 1,349 | 1,349 | 1,343 | 1,345 | 4,600 |
| 2025/02/21 | 1,350 | 1,353 | 1,342 | 1,353 | 2,800 |
| 2025/02/20 | 1,363 | 1,363 | 1,363 | 1,363 | 500 |
| 2025/02/19 | 1,367 | 1,370 | 1,352 | 1,363 | 3,200 |
| 2025/02/18 | 1,352 | 1,370 | 1,352 | 1,369 | 3,000 |
| 2025/02/17 | 1,343 | 1,352 | 1,336 | 1,352 | 2,400 |
| 2025/02/14 | 1,342 | 1,350 | 1,342 | 1,343 | 1,200 |
| 2025/02/13 | 1,354 | 1,354 | 1,341 | 1,341 | 2,700 |
| 2025/02/12 | 1,356 | 1,360 | 1,350 | 1,350 | 600 |
| 2025/02/10 | 1,375 | 1,375 | 1,361 | 1,361 | 1,100 |
| 2025/02/07 | 1,360 | 1,384 | 1,360 | 1,375 | 1,700 |
| 2025/02/06 | 1,340 | 1,360 | 1,340 | 1,360 | 800 |
| 2025/02/05 | 1,346 | 1,360 | 1,342 | 1,360 | 900 |
| 2025/02/04 | 1,350 | 1,377 | 1,347 | 1,347 | 1,500 |
| 2025/02/03 | 1,386 | 1,391 | 1,341 | 1,343 | 4,300 |
| 2025/01/31 | 1,396 | 1,396 | 1,386 | 1,386 | 400 |
| 2025/01/30 | 1,378 | 1,390 | 1,378 | 1,390 | 400 |
| 2025/01/29 | 1,423 | 1,423 | 1,382 | 1,382 | 5,300 |
| 2025/01/28 | 1,391 | 1,409 | 1,391 | 1,409 | 4,300 |
| 2025/01/27 | 1,374 | 1,387 | 1,374 | 1,375 | 7,800 |
| 2025/01/24 | 1,374 | 1,415 | 1,372 | 1,374 | 4,600 |
| 2025/01/23 | 1,375 | 1,375 | 1,368 | 1,371 | 4,200 |
| 2025/01/22 | 1,386 | 1,386 | 1,385 | 1,385 | 200 |
| 2025/01/21 | 1,400 | 1,400 | 1,389 | 1,389 | 3,900 |
| 2025/01/20 | 1,410 | 1,429 | 1,399 | 1,401 | 1,200 |
| 2025/01/17 | 1,440 | 1,440 | 1,415 | 1,415 | 1,600 |
| 2025/01/16 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
| 2025/01/15 | 1,411 | 1,421 | 1,411 | 1,421 | 700 |
| 2025/01/14 | 1,425 | 1,430 | 1,407 | 1,410 | 3,200 |
| 2025/01/10 | 1,425 | 1,430 | 1,425 | 1,430 | 1,300 |
| 2025/01/09 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2025/01/08 | 1,425 | 1,440 | 1,425 | 1,430 | 3,800 |
| 2025/01/07 | 1,449 | 1,449 | 1,424 | 1,431 | 1,200 |
| 2025/01/06 | 1,427 | 1,427 | 1,426 | 1,426 | 700 |