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 |
---|---|---|---|---|---|
1983/12/28 | 405 | 405 | 405 | 405 | 5,000 |
1983/12/24 | 400 | 400 | 400 | 400 | 21,000 |
1983/12/22 | 399 | 399 | 399 | 399 | 11,000 |
1983/12/21 | 400 | 400 | 400 | 400 | 11,000 |
1983/12/20 | 390 | 395 | 390 | 395 | 41,000 |
1983/12/16 | 397 | 397 | 397 | 397 | 1,000 |
1983/12/14 | 397 | 397 | 390 | 390 | 13,000 |
1983/12/13 | 397 | 397 | 397 | 397 | 10,000 |
1983/12/12 | 400 | 400 | 400 | 400 | 13,000 |
1983/12/06 | 398 | 400 | 395 | 400 | 12,000 |
1983/12/01 | 397 | 397 | 397 | 397 | 10,000 |
1983/11/29 | 400 | 400 | 400 | 400 | 2,000 |
1983/11/26 | 400 | 400 | 400 | 400 | 2,000 |
1983/11/25 | 390 | 390 | 390 | 390 | 25,000 |
1983/11/24 | 385 | 390 | 385 | 390 | 2,000 |
1983/11/22 | 389 | 389 | 389 | 389 | 2,000 |
1983/11/21 | 390 | 390 | 385 | 390 | 4,000 |
1983/11/17 | 380 | 395 | 380 | 395 | 2,000 |
1983/11/02 | 390 | 395 | 390 | 395 | 6,000 |
1983/10/31 | 390 | 395 | 390 | 395 | 40,000 |
1983/10/28 | 389 | 389 | 389 | 389 | 1,000 |
1983/10/27 | 387 | 387 | 387 | 387 | 1,000 |
1983/10/26 | 390 | 390 | 390 | 390 | 5,000 |
1983/10/25 | 389 | 389 | 389 | 389 | 1,000 |
1983/10/24 | 389 | 390 | 389 | 390 | 25,000 |
1983/10/21 | 389 | 389 | 389 | 389 | 21,000 |
1983/10/20 | 385 | 390 | 385 | 390 | 5,000 |
1983/10/13 | 383 | 390 | 383 | 390 | 5,000 |
1983/10/03 | 388 | 388 | 388 | 388 | 15,000 |
1983/10/01 | 388 | 390 | 380 | 390 | 18,000 |
1983/09/29 | 388 | 388 | 388 | 388 | 50,000 |
1983/09/27 | 384 | 390 | 384 | 390 | 5,000 |
1983/09/26 | 389 | 389 | 384 | 384 | 4,000 |
1983/09/22 | 390 | 395 | 390 | 395 | 6,000 |
1983/09/21 | 395 | 395 | 388 | 388 | 61,000 |
1983/09/20 | 385 | 395 | 385 | 395 | 6,000 |
1983/09/16 | 385 | 390 | 385 | 390 | 14,000 |
1983/09/12 | 390 | 400 | 390 | 400 | 10,000 |
1983/09/09 | 385 | 390 | 385 | 390 | 10,000 |
1983/09/08 | 390 | 390 | 390 | 390 | 10,000 |
1983/09/07 | 380 | 390 | 380 | 390 | 10,000 |
1983/09/05 | 390 | 390 | 390 | 390 | 5,000 |
1983/09/03 | 390 | 390 | 390 | 390 | 2,000 |
1983/09/02 | 380 | 380 | 380 | 380 | 43,000 |
1983/08/31 | 390 | 390 | 390 | 390 | 2,000 |
1983/08/30 | 375 | 389 | 375 | 389 | 22,000 |
1983/08/29 | 380 | 380 | 380 | 380 | 67,000 |
1983/08/26 | 389 | 389 | 389 | 389 | 5,000 |
1983/08/25 | 390 | 390 | 390 | 390 | 3,000 |
1983/08/24 | 380 | 390 | 380 | 390 | 9,000 |
1983/08/23 | 380 | 385 | 380 | 385 | 2,000 |
1983/08/22 | 375 | 387 | 375 | 387 | 3,000 |
1983/08/19 | 370 | 380 | 370 | 380 | 6,000 |
1983/08/15 | 379 | 380 | 379 | 380 | 3,000 |
1983/08/12 | 379 | 380 | 379 | 380 | 2,000 |
1983/08/11 | 379 | 379 | 379 | 379 | 5,000 |
1983/08/08 | 380 | 385 | 380 | 385 | 12,000 |
1983/08/05 | 375 | 380 | 375 | 380 | 5,000 |
1983/08/02 | 370 | 380 | 370 | 380 | 10,000 |
1983/08/01 | 365 | 365 | 365 | 365 | 7,000 |
1983/07/29 | 374 | 374 | 374 | 374 | 1,000 |
1983/07/28 | 365 | 375 | 365 | 375 | 10,000 |
1983/07/26 | 373 | 373 | 365 | 365 | 11,000 |
1983/07/25 | 355 | 370 | 340 | 370 | 7,000 |
1983/07/23 | 355 | 360 | 355 | 360 | 2,000 |
1983/07/21 | 360 | 370 | 360 | 370 | 3,000 |
1983/07/18 | 358 | 373 | 358 | 373 | 9,000 |
1983/07/14 | 365 | 373 | 365 | 373 | 19,000 |
1983/07/13 | 365 | 365 | 365 | 365 | 24,000 |
1983/07/12 | 365 | 365 | 365 | 365 | 14,000 |
1983/07/11 | 365 | 365 | 365 | 365 | 1,000 |
1983/07/08 | 365 | 365 | 365 | 365 | 2,000 |
1983/07/07 | 370 | 373 | 365 | 373 | 12,000 |
1983/07/06 | 373 | 373 | 373 | 373 | 3,000 |
1983/07/04 | 365 | 365 | 365 | 365 | 14,000 |
1983/07/01 | 370 | 375 | 370 | 375 | 18,000 |
1983/06/30 | 363 | 366 | 363 | 365 | 163,000 |
1983/06/29 | 365 | 365 | 365 | 365 | 11,000 |
1983/06/28 | 360 | 370 | 360 | 370 | 189,000 |
1983/06/22 | 364 | 365 | 364 | 365 | 4,000 |
1983/06/20 | 365 | 365 | 365 | 365 | 1,000 |
1983/06/17 | 364 | 365 | 364 | 365 | 3,000 |
1983/06/15 | 364 | 365 | 364 | 365 | 3,000 |
1983/06/10 | 365 | 365 | 365 | 365 | 1,000 |
1983/06/08 | 360 | 365 | 360 | 365 | 22,000 |
1983/06/01 | 360 | 360 | 360 | 360 | 5,000 |
1983/05/30 | 360 | 360 | 360 | 360 | 1,000 |
1983/05/26 | 360 | 370 | 360 | 370 | 11,000 |
1983/05/24 | 362 | 370 | 362 | 370 | 12,000 |
1983/05/20 | 360 | 362 | 360 | 362 | 2,000 |
1983/05/19 | 363 | 363 | 363 | 363 | 2,000 |
1983/05/17 | 364 | 364 | 364 | 364 | 1,000 |
1983/05/16 | 357 | 364 | 357 | 364 | 10,000 |
1983/05/10 | 360 | 369 | 360 | 364 | 8,000 |
1983/05/02 | 368 | 373 | 368 | 373 | 2,000 |
1983/04/28 | 368 | 368 | 368 | 368 | 1,000 |
1983/04/27 | 374 | 374 | 374 | 374 | 2,000 |
1983/04/26 | 373 | 374 | 373 | 373 | 3,000 |
1983/04/25 | 373 | 373 | 373 | 373 | 6,000 |
1983/04/22 | 374 | 374 | 374 | 374 | 2,000 |
1983/04/20 | 374 | 374 | 374 | 374 | 2,000 |
1983/04/19 | 374 | 374 | 374 | 374 | 4,000 |
1983/04/15 | 373 | 374 | 373 | 374 | 12,000 |
1983/04/13 | 373 | 373 | 373 | 373 | 12,000 |
1983/04/12 | 368 | 374 | 368 | 374 | 12,000 |
1983/04/11 | 370 | 374 | 370 | 374 | 6,000 |
1983/04/07 | 370 | 370 | 370 | 370 | 1,000 |
1983/04/05 | 374 | 374 | 374 | 374 | 1,000 |
1983/04/04 | 370 | 370 | 370 | 370 | 41,000 |
1983/03/30 | 369 | 375 | 369 | 375 | 8,000 |
1983/03/28 | 367 | 370 | 367 | 370 | 10,000 |
1983/03/25 | 370 | 370 | 370 | 370 | 5,000 |
1983/03/24 | 364 | 364 | 364 | 364 | 7,000 |
1983/03/23 | 364 | 364 | 364 | 364 | 1,000 |
1983/03/16 | 375 | 375 | 375 | 375 | 12,000 |
1983/03/15 | 373 | 375 | 373 | 375 | 7,000 |
1983/03/14 | 374 | 374 | 373 | 373 | 7,000 |
1983/03/12 | 375 | 375 | 375 | 375 | 19,000 |
1983/03/11 | 375 | 375 | 375 | 375 | 2,000 |
1983/03/10 | 374 | 375 | 372 | 372 | 26,000 |
1983/03/08 | 374 | 374 | 374 | 374 | 10,000 |
1983/03/07 | 374 | 375 | 374 | 375 | 55,000 |
1983/03/05 | 375 | 375 | 375 | 375 | 12,000 |
1983/03/04 | 370 | 375 | 370 | 375 | 5,000 |
1983/03/03 | 369 | 370 | 369 | 370 | 6,000 |
1983/03/02 | 368 | 370 | 368 | 370 | 2,000 |
1983/03/01 | 360 | 360 | 360 | 360 | 1,000 |
1983/02/25 | 369 | 369 | 369 | 369 | 1,000 |
1983/02/24 | 369 | 370 | 369 | 370 | 10,000 |
1983/02/18 | 374 | 375 | 373 | 373 | 51,000 |
1983/02/16 | 375 | 375 | 375 | 375 | 1,000 |
1983/02/14 | 373 | 373 | 373 | 373 | 1,000 |
1983/02/10 | 378 | 378 | 378 | 378 | 1,000 |
1983/02/09 | 370 | 370 | 370 | 370 | 2,000 |
1983/02/08 | 375 | 375 | 375 | 375 | 1,000 |
1983/02/07 | 375 | 375 | 375 | 375 | 1,000 |
1983/02/05 | 375 | 375 | 375 | 375 | 1,000 |
1983/02/03 | 378 | 378 | 375 | 375 | 2,000 |
1983/02/02 | 375 | 375 | 375 | 375 | 2,000 |
1983/01/28 | 378 | 378 | 378 | 378 | 1,000 |
1983/01/27 | 375 | 378 | 375 | 378 | 15,000 |
1983/01/26 | 378 | 378 | 378 | 378 | 3,000 |
1983/01/25 | 375 | 375 | 375 | 375 | 1,000 |
1983/01/22 | 375 | 375 | 375 | 375 | 36,000 |
1983/01/21 | 370 | 375 | 370 | 375 | 9,000 |
1983/01/20 | 370 | 370 | 370 | 370 | 2,000 |
1983/01/19 | 370 | 375 | 370 | 370 | 18,000 |
1983/01/14 | 375 | 375 | 375 | 375 | 1,000 |
1983/01/12 | 374 | 375 | 374 | 375 | 4,000 |
1983/01/11 | 375 | 375 | 375 | 375 | 2,000 |
1983/01/10 | 374 | 375 | 370 | 375 | 6,000 |
1983/01/07 | 375 | 375 | 375 | 375 | 2,000 |
1983/01/06 | 375 | 375 | 375 | 375 | 3,000 |
1983/01/05 | 365 | 375 | 365 | 375 | 2,000 |
1983/01/04 | 370 | 370 | 370 | 370 | 1,000 |