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 |
---|---|---|---|---|---|
1986/12/23 | 465 | 475 | 465 | 475 | 9,000 |
1986/12/22 | 469 | 469 | 469 | 469 | 1,000 |
1986/12/17 | 465 | 465 | 465 | 465 | 1,000 |
1986/12/15 | 460 | 470 | 460 | 470 | 16,000 |
1986/12/09 | 446 | 446 | 446 | 446 | 1,000 |
1986/12/08 | 446 | 446 | 446 | 446 | 1,000 |
1986/12/04 | 445 | 445 | 445 | 445 | 3,000 |
1986/12/01 | 460 | 460 | 460 | 460 | 11,000 |
1986/11/29 | 450 | 450 | 450 | 450 | 4,000 |
1986/11/28 | 450 | 450 | 450 | 450 | 2,000 |
1986/11/27 | 440 | 440 | 438 | 438 | 3,000 |
1986/11/26 | 445 | 445 | 445 | 445 | 1,000 |
1986/11/25 | 449 | 449 | 449 | 449 | 7,000 |
1986/11/20 | 439 | 450 | 439 | 450 | 8,000 |
1986/11/18 | 445 | 445 | 445 | 445 | 1,000 |
1986/11/17 | 450 | 450 | 446 | 446 | 6,000 |
1986/11/12 | 440 | 450 | 440 | 450 | 2,000 |
1986/11/05 | 458 | 475 | 458 | 475 | 4,000 |
1986/10/31 | 485 | 485 | 485 | 485 | 45,000 |
1986/10/30 | 450 | 490 | 450 | 490 | 48,000 |
1986/10/24 | 475 | 480 | 475 | 480 | 4,000 |
1986/10/06 | 473 | 490 | 473 | 490 | 10,000 |
1986/10/01 | 500 | 510 | 500 | 510 | 6,000 |
1986/09/30 | 480 | 500 | 480 | 500 | 10,000 |
1986/09/19 | 490 | 500 | 490 | 500 | 16,000 |
1986/09/18 | 499 | 500 | 494 | 500 | 9,000 |
1986/09/16 | 513 | 513 | 513 | 513 | 7,000 |
1986/09/12 | 513 | 513 | 513 | 513 | 3,000 |
1986/09/11 | 517 | 517 | 507 | 512 | 12,000 |
1986/09/10 | 517 | 517 | 517 | 517 | 5,000 |
1986/09/09 | 517 | 517 | 517 | 517 | 22,000 |
1986/09/08 | 520 | 520 | 520 | 520 | 4,000 |
1986/09/05 | 522 | 522 | 517 | 517 | 7,000 |
1986/09/04 | 517 | 517 | 517 | 517 | 5,000 |
1986/09/03 | 507 | 515 | 507 | 515 | 4,000 |
1986/09/02 | 504 | 505 | 504 | 505 | 2,000 |
1986/09/01 | 500 | 500 | 500 | 500 | 2,000 |
1986/08/30 | 518 | 518 | 510 | 510 | 5,000 |
1986/08/29 | 505 | 520 | 505 | 520 | 11,000 |
1986/08/28 | 516 | 516 | 516 | 516 | 4,000 |
1986/08/27 | 502 | 502 | 500 | 500 | 6,000 |
1986/08/25 | 495 | 500 | 495 | 500 | 7,000 |
1986/08/23 | 500 | 500 | 500 | 500 | 2,000 |
1986/08/22 | 510 | 510 | 505 | 505 | 5,000 |
1986/08/21 | 500 | 500 | 500 | 500 | 2,000 |
1986/08/20 | 500 | 501 | 500 | 501 | 3,000 |
1986/08/15 | 515 | 515 | 515 | 515 | 2,000 |
1986/08/14 | 505 | 514 | 500 | 501 | 11,000 |
1986/08/13 | 520 | 520 | 500 | 500 | 10,000 |
1986/08/12 | 500 | 500 | 495 | 499 | 12,000 |
1986/08/11 | 470 | 489 | 470 | 488 | 4,000 |
1986/08/08 | 470 | 470 | 470 | 470 | 7,000 |
1986/08/07 | 470 | 480 | 470 | 480 | 10,000 |
1986/08/06 | 465 | 465 | 465 | 465 | 2,000 |
1986/08/05 | 455 | 470 | 455 | 470 | 11,000 |
1986/08/01 | 470 | 475 | 470 | 475 | 7,000 |
1986/07/31 | 475 | 475 | 475 | 475 | 2,000 |
1986/07/30 | 475 | 475 | 475 | 475 | 7,000 |
1986/07/29 | 485 | 485 | 480 | 480 | 4,000 |
1986/07/28 | 476 | 480 | 475 | 480 | 8,000 |
1986/07/26 | 473 | 480 | 473 | 476 | 10,000 |
1986/07/25 | 470 | 475 | 470 | 470 | 12,000 |
1986/07/24 | 450 | 465 | 450 | 465 | 109,000 |
1986/07/23 | 449 | 450 | 449 | 450 | 3,000 |
1986/07/22 | 440 | 440 | 440 | 440 | 5,000 |
1986/07/21 | 448 | 448 | 448 | 448 | 1,000 |
1986/07/15 | 465 | 465 | 465 | 465 | 1,000 |
1986/07/14 | 437 | 453 | 437 | 450 | 9,000 |
1986/07/11 | 440 | 440 | 440 | 440 | 1,000 |
1986/07/10 | 430 | 430 | 430 | 430 | 13,000 |
1986/07/09 | 435 | 448 | 435 | 448 | 5,000 |
1986/07/08 | 432 | 432 | 432 | 432 | 4,000 |
1986/07/03 | 425 | 430 | 425 | 430 | 2,000 |
1986/07/02 | 423 | 423 | 423 | 423 | 9,000 |
1986/07/01 | 420 | 420 | 420 | 420 | 11,000 |
1986/06/27 | 443 | 447 | 443 | 447 | 2,000 |
1986/06/25 | 448 | 448 | 448 | 448 | 2,000 |
1986/06/24 | 450 | 450 | 450 | 450 | 5,000 |
1986/06/23 | 457 | 457 | 457 | 457 | 5,000 |
1986/06/21 | 457 | 458 | 453 | 453 | 7,000 |
1986/06/20 | 458 | 463 | 455 | 460 | 11,000 |
1986/06/19 | 444 | 460 | 444 | 459 | 12,000 |
1986/06/18 | 420 | 429 | 420 | 429 | 3,000 |
1986/06/17 | 416 | 416 | 415 | 415 | 16,000 |
1986/06/16 | 422 | 422 | 416 | 416 | 18,000 |
1986/06/13 | 415 | 421 | 415 | 420 | 70,000 |
1986/06/12 | 420 | 420 | 410 | 410 | 7,000 |
1986/06/09 | 416 | 417 | 415 | 417 | 4,000 |
1986/06/07 | 417 | 417 | 417 | 417 | 9,000 |
1986/06/06 | 410 | 415 | 410 | 415 | 6,000 |
1986/06/05 | 415 | 415 | 415 | 415 | 3,000 |
1986/06/04 | 416 | 422 | 416 | 422 | 5,000 |
1986/06/03 | 420 | 420 | 420 | 420 | 2,000 |
1986/06/02 | 420 | 420 | 415 | 415 | 19,000 |
1986/05/31 | 410 | 420 | 410 | 420 | 11,000 |
1986/05/28 | 415 | 415 | 401 | 401 | 5,000 |
1986/05/27 | 416 | 416 | 415 | 415 | 12,000 |
1986/05/26 | 410 | 410 | 410 | 410 | 4,000 |
1986/05/24 | 415 | 418 | 415 | 418 | 4,000 |
1986/05/23 | 420 | 420 | 419 | 419 | 5,000 |
1986/05/22 | 419 | 420 | 419 | 420 | 2,000 |
1986/05/21 | 411 | 420 | 411 | 420 | 4,000 |
1986/05/20 | 410 | 410 | 410 | 410 | 2,000 |
1986/05/19 | 411 | 411 | 410 | 410 | 2,000 |
1986/05/15 | 411 | 411 | 411 | 411 | 1,000 |
1986/05/14 | 420 | 420 | 420 | 420 | 3,000 |
1986/05/13 | 422 | 422 | 420 | 420 | 4,000 |
1986/05/12 | 421 | 422 | 420 | 421 | 10,000 |
1986/05/09 | 420 | 420 | 418 | 418 | 5,000 |
1986/05/08 | 411 | 411 | 411 | 411 | 1,000 |
1986/05/07 | 404 | 410 | 403 | 410 | 24,000 |
1986/05/06 | 400 | 404 | 400 | 404 | 13,000 |
1986/04/30 | 405 | 405 | 405 | 405 | 3,000 |
1986/04/26 | 405 | 405 | 405 | 405 | 2,000 |
1986/04/22 | 391 | 409 | 391 | 409 | 2,000 |
1986/04/18 | 391 | 391 | 391 | 391 | 1,000 |
1986/04/15 | 410 | 410 | 410 | 410 | 3,000 |
1986/04/14 | 413 | 413 | 410 | 410 | 5,000 |
1986/04/07 | 410 | 410 | 410 | 410 | 9,000 |
1986/04/03 | 410 | 410 | 410 | 410 | 1,000 |
1986/04/01 | 420 | 420 | 420 | 420 | 1,000 |
1986/03/31 | 400 | 418 | 400 | 418 | 8,000 |
1986/03/29 | 405 | 405 | 400 | 400 | 26,000 |
1986/03/28 | 400 | 400 | 400 | 400 | 6,000 |
1986/03/27 | 400 | 410 | 400 | 410 | 10,000 |
1986/03/25 | 399 | 400 | 399 | 400 | 11,000 |
1986/03/24 | 403 | 403 | 399 | 399 | 3,000 |
1986/03/20 | 400 | 400 | 400 | 400 | 1,000 |
1986/03/19 | 401 | 401 | 399 | 400 | 23,000 |
1986/03/18 | 401 | 401 | 400 | 400 | 12,000 |
1986/03/17 | 401 | 401 | 400 | 400 | 2,000 |
1986/03/15 | 401 | 401 | 401 | 401 | 1,000 |
1986/03/14 | 401 | 401 | 400 | 400 | 7,000 |
1986/03/13 | 410 | 410 | 405 | 405 | 3,000 |
1986/03/12 | 405 | 405 | 405 | 405 | 49,000 |
1986/03/10 | 415 | 415 | 415 | 415 | 1,000 |
1986/03/07 | 411 | 415 | 410 | 415 | 4,000 |
1986/03/05 | 410 | 410 | 403 | 410 | 11,000 |
1986/03/04 | 400 | 410 | 400 | 410 | 25,000 |
1986/02/28 | 401 | 401 | 401 | 401 | 2,000 |
1986/02/27 | 405 | 410 | 400 | 400 | 8,000 |
1986/02/26 | 401 | 401 | 400 | 400 | 12,000 |
1986/02/21 | 400 | 400 | 400 | 400 | 5,000 |
1986/02/19 | 395 | 400 | 395 | 400 | 4,000 |
1986/02/14 | 399 | 399 | 395 | 395 | 27,000 |
1986/02/13 | 400 | 400 | 399 | 399 | 4,000 |
1986/02/12 | 390 | 398 | 385 | 398 | 199,000 |
1986/02/04 | 392 | 400 | 392 | 400 | 8,000 |
1986/02/01 | 399 | 399 | 390 | 390 | 98,000 |
1986/01/28 | 397 | 400 | 397 | 400 | 3,000 |
1986/01/27 | 397 | 399 | 397 | 399 | 5,000 |
1986/01/25 | 397 | 397 | 397 | 397 | 1,000 |
1986/01/24 | 400 | 400 | 400 | 400 | 51,000 |
1986/01/21 | 395 | 400 | 395 | 400 | 10,000 |
1986/01/17 | 395 | 400 | 395 | 400 | 5,000 |
1986/01/13 | 390 | 390 | 390 | 390 | 6,000 |
1986/01/08 | 397 | 397 | 397 | 397 | 3,000 |
1986/01/07 | 395 | 395 | 395 | 395 | 40,000 |