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 |
---|---|---|---|---|---|
1985/12/26 | 400 | 400 | 400 | 400 | 1,000 |
1985/12/17 | 399 | 400 | 399 | 400 | 3,000 |
1985/12/10 | 404 | 410 | 404 | 410 | 5,000 |
1985/12/06 | 404 | 405 | 404 | 405 | 3,000 |
1985/12/04 | 405 | 407 | 405 | 407 | 6,000 |
1985/12/03 | 405 | 405 | 405 | 405 | 5,000 |
1985/12/02 | 400 | 400 | 400 | 400 | 5,000 |
1985/11/28 | 403 | 410 | 403 | 410 | 5,000 |
1985/11/26 | 400 | 405 | 400 | 405 | 9,000 |
1985/11/20 | 403 | 405 | 400 | 400 | 9,000 |
1985/11/19 | 405 | 409 | 405 | 409 | 5,000 |
1985/11/18 | 400 | 405 | 400 | 405 | 11,000 |
1985/11/14 | 404 | 404 | 404 | 404 | 7,000 |
1985/11/13 | 405 | 405 | 405 | 405 | 5,000 |
1985/11/12 | 400 | 400 | 400 | 400 | 5,000 |
1985/11/08 | 399 | 400 | 399 | 400 | 10,000 |
1985/11/06 | 373 | 400 | 373 | 399 | 15,000 |
1985/10/11 | 380 | 380 | 380 | 380 | 5,000 |
1985/09/30 | 399 | 400 | 399 | 400 | 3,000 |
1985/09/27 | 403 | 403 | 400 | 400 | 2,000 |
1985/09/26 | 399 | 403 | 399 | 403 | 25,000 |
1985/09/24 | 395 | 400 | 395 | 400 | 5,000 |
1985/09/21 | 400 | 400 | 400 | 400 | 2,000 |
1985/09/19 | 400 | 400 | 400 | 400 | 1,000 |
1985/09/18 | 400 | 403 | 400 | 403 | 17,000 |
1985/09/17 | 399 | 400 | 399 | 400 | 5,000 |
1985/09/13 | 402 | 402 | 399 | 399 | 18,000 |
1985/09/12 | 400 | 402 | 400 | 402 | 5,000 |
1985/09/11 | 394 | 400 | 394 | 400 | 6,000 |
1985/09/06 | 398 | 398 | 398 | 398 | 1,000 |
1985/09/05 | 399 | 399 | 399 | 399 | 1,000 |
1985/09/02 | 402 | 402 | 402 | 402 | 7,000 |
1985/08/30 | 405 | 405 | 405 | 405 | 1,000 |
1985/08/29 | 405 | 405 | 405 | 405 | 1,000 |
1985/08/28 | 390 | 405 | 390 | 405 | 12,000 |
1985/08/26 | 394 | 394 | 394 | 394 | 1,000 |
1985/08/19 | 400 | 400 | 400 | 400 | 1,000 |
1985/08/12 | 400 | 400 | 400 | 400 | 1,000 |
1985/08/02 | 400 | 405 | 400 | 405 | 12,000 |
1985/07/31 | 395 | 395 | 395 | 395 | 1,000 |
1985/07/30 | 395 | 395 | 395 | 395 | 1,000 |
1985/07/27 | 400 | 400 | 398 | 398 | 7,000 |
1985/07/26 | 395 | 400 | 395 | 400 | 20,000 |
1985/07/25 | 394 | 394 | 384 | 384 | 2,000 |
1985/07/20 | 398 | 398 | 398 | 398 | 3,000 |
1985/07/17 | 400 | 400 | 400 | 400 | 2,000 |
1985/07/16 | 409 | 409 | 409 | 409 | 2,000 |
1985/07/15 | 409 | 409 | 404 | 404 | 13,000 |
1985/07/12 | 399 | 400 | 399 | 400 | 2,000 |
1985/07/11 | 404 | 404 | 404 | 404 | 2,000 |
1985/07/05 | 401 | 401 | 401 | 401 | 1,000 |
1985/07/02 | 405 | 405 | 405 | 405 | 12,000 |
1985/06/26 | 410 | 410 | 409 | 409 | 11,000 |
1985/06/25 | 410 | 414 | 410 | 414 | 31,000 |
1985/06/17 | 405 | 415 | 405 | 415 | 6,000 |
1985/06/14 | 415 | 415 | 415 | 415 | 6,000 |
1985/06/12 | 410 | 415 | 410 | 415 | 6,000 |
1985/06/11 | 399 | 415 | 399 | 415 | 6,000 |
1985/06/03 | 405 | 405 | 405 | 405 | 9,000 |
1985/05/27 | 400 | 415 | 400 | 415 | 11,000 |
1985/05/25 | 400 | 400 | 400 | 400 | 1,000 |
1985/05/24 | 405 | 405 | 405 | 405 | 1,000 |
1985/05/22 | 398 | 402 | 398 | 402 | 12,000 |
1985/05/21 | 398 | 398 | 398 | 398 | 2,000 |
1985/05/20 | 400 | 400 | 400 | 400 | 4,000 |
1985/05/18 | 400 | 400 | 400 | 400 | 1,000 |
1985/05/16 | 400 | 400 | 400 | 400 | 1,000 |
1985/05/13 | 399 | 400 | 399 | 400 | 11,000 |
1985/05/10 | 399 | 399 | 399 | 399 | 2,000 |
1985/05/08 | 409 | 409 | 400 | 400 | 9,000 |
1985/05/07 | 404 | 408 | 404 | 408 | 43,000 |
1985/05/04 | 404 | 404 | 404 | 404 | 7,000 |
1985/05/02 | 404 | 404 | 404 | 404 | 10,000 |
1985/05/01 | 405 | 405 | 405 | 405 | 10,000 |
1985/04/30 | 406 | 406 | 406 | 406 | 10,000 |
1985/04/26 | 395 | 409 | 395 | 409 | 6,000 |
1985/04/24 | 400 | 410 | 400 | 410 | 11,000 |
1985/04/06 | 390 | 405 | 390 | 405 | 9,000 |
1985/04/04 | 400 | 405 | 400 | 405 | 15,000 |
1985/04/03 | 395 | 400 | 395 | 400 | 4,000 |
1985/03/30 | 380 | 415 | 380 | 415 | 21,000 |
1985/03/26 | 395 | 400 | 395 | 400 | 14,000 |
1985/02/25 | 410 | 419 | 410 | 419 | 8,000 |
1985/02/20 | 410 | 410 | 410 | 410 | 10,000 |
1985/02/07 | 415 | 423 | 415 | 423 | 2,000 |
1985/02/06 | 400 | 400 | 400 | 400 | 8,000 |
1985/01/25 | 419 | 419 | 415 | 415 | 8,000 |
1985/01/22 | 415 | 420 | 415 | 420 | 8,000 |
1985/01/19 | 419 | 420 | 419 | 420 | 3,000 |
1985/01/18 | 410 | 420 | 410 | 420 | 4,000 |
1985/01/14 | 420 | 420 | 420 | 420 | 3,000 |
1985/01/11 | 420 | 420 | 420 | 420 | 1,000 |
1985/01/10 | 420 | 420 | 420 | 420 | 1,000 |
1985/01/09 | 420 | 420 | 420 | 420 | 1,000 |
1985/01/08 | 420 | 420 | 420 | 420 | 5,000 |
1985/01/04 | 420 | 420 | 420 | 420 | 50,000 |