日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,330 1,330 1,330 1,330 3,000
1989/12/28 1,370 1,370 1,370 1,370 5,000
1989/12/27 1,400 1,400 1,400 1,400 3,000
1989/12/26 1,390 1,400 1,390 1,400 12,000
1989/12/25 1,320 1,370 1,280 1,370 12,000
1989/12/22 1,300 1,300 1,290 1,290 4,000
1989/12/21 1,260 1,260 1,260 1,260 7,000
1989/12/20 1,300 1,300 1,300 1,300 5,000
1989/12/14 1,370 1,370 1,360 1,360 7,000
1989/12/13 1,370 1,370 1,370 1,370 1,000
1989/12/11 1,350 1,350 1,350 1,350 2,000
1989/12/08 1,290 1,340 1,290 1,330 10,000
1989/12/06 1,350 1,350 1,350 1,350 13,000
1989/12/05 1,350 1,350 1,350 1,350 7,000
1989/12/01 1,260 1,260 1,240 1,240 4,000
1989/11/30 1,300 1,300 1,300 1,300 1,000
1989/11/29 1,330 1,330 1,280 1,320 16,000
1989/11/24 1,350 1,350 1,330 1,330 2,000
1989/11/22 1,320 1,320 1,320 1,320 1,000
1989/11/20 1,320 1,320 1,320 1,320 2,000
1989/11/17 1,290 1,290 1,260 1,260 17,000
1989/11/16 1,300 1,300 1,280 1,290 4,000
1989/11/15 1,360 1,360 1,360 1,360 1,000
1989/11/14 1,360 1,360 1,360 1,360 1,000
1989/11/13 1,280 1,280 1,280 1,280 1,000
1989/11/10 1,260 1,260 1,260 1,260 1,000
1989/11/09 1,330 1,330 1,300 1,300 4,000
1989/11/08 1,330 1,330 1,330 1,330 1,000
1989/11/07 1,330 1,330 1,330 1,330 1,000
1989/11/06 1,330 1,330 1,330 1,330 2,000
1989/11/02 1,350 1,350 1,330 1,330 15,000
1989/11/01 1,370 1,370 1,360 1,360 2,000
1989/10/31 1,360 1,360 1,350 1,350 4,000
1989/10/27 1,300 1,360 1,300 1,360 2,000
1989/10/25 1,300 1,300 1,300 1,300 1,000
1989/10/23 1,360 1,400 1,360 1,400 3,000
1989/10/19 1,360 1,360 1,350 1,350 2,000
1989/10/18 1,310 1,320 1,300 1,300 3,000
1989/10/17 1,320 1,320 1,320 1,320 7,000
1989/10/12 1,360 1,360 1,360 1,360 3,000
1989/10/11 1,360 1,360 1,360 1,360 3,000
1989/10/09 1,350 1,360 1,350 1,350 8,000
1989/10/06 1,330 1,330 1,330 1,330 1,000
1989/10/04 1,320 1,320 1,310 1,320 4,000
1989/10/03 1,340 1,340 1,330 1,330 2,000
1989/10/02 1,340 1,340 1,330 1,330 3,000
1989/09/29 1,300 1,300 1,300 1,300 3,000
1989/09/28 1,270 1,270 1,270 1,270 1,000
1989/09/26 1,270 1,270 1,270 1,270 3,000
1989/09/25 1,290 1,290 1,260 1,260 2,000
1989/09/22 1,280 1,290 1,280 1,290 2,000
1989/09/21 1,300 1,300 1,300 1,300 2,000
1989/09/20 1,300 1,300 1,300 1,300 3,000
1989/09/18 1,300 1,300 1,300 1,300 1,000
1989/09/13 1,300 1,300 1,300 1,300 1,000
1989/09/12 1,280 1,300 1,280 1,300 9,000
1989/09/11 1,260 1,260 1,260 1,260 1,000
1989/09/08 1,260 1,260 1,260 1,260 1,000
1989/09/04 1,310 1,310 1,310 1,310 1,000
1989/08/31 1,300 1,300 1,290 1,290 3,000
1989/08/30 1,300 1,310 1,280 1,310 5,000
1989/08/29 1,280 1,280 1,280 1,280 1,000
1989/08/28 1,310 1,310 1,300 1,300 5,000
1989/08/24 1,370 1,370 1,370 1,370 2,000
1989/08/22 1,380 1,380 1,370 1,370 7,000
1989/08/21 1,390 1,390 1,390 1,390 1,000
1989/08/18 1,450 1,450 1,390 1,410 4,000
1989/08/17 1,370 1,420 1,370 1,420 5,000
1989/08/16 1,380 1,380 1,370 1,370 6,000
1989/08/14 1,340 1,370 1,340 1,370 6,000
1989/08/11 1,380 1,380 1,370 1,370 12,000
1989/08/10 1,380 1,380 1,380 1,380 2,000
1989/08/09 1,360 1,380 1,360 1,380 8,000
1989/08/08 1,400 1,400 1,380 1,380 6,000
1989/08/07 1,420 1,420 1,390 1,400 10,000
1989/08/04 1,380 1,380 1,380 1,380 2,000
1989/08/03 1,400 1,400 1,400 1,400 6,000
1989/08/02 1,420 1,420 1,420 1,420 1,000
1989/08/01 1,390 1,440 1,390 1,440 15,000
1989/07/31 1,430 1,430 1,380 1,380 9,000
1989/07/28 1,400 1,410 1,400 1,410 11,000
1989/07/27 1,360 1,400 1,360 1,370 16,000
1989/07/26 1,390 1,400 1,390 1,400 14,000
1989/07/25 1,330 1,360 1,330 1,360 8,000
1989/07/24 1,300 1,300 1,300 1,300 3,000
1989/07/21 1,220 1,220 1,210 1,210 11,000
1989/07/20 1,260 1,260 1,260 1,260 2,000
1989/07/19 1,280 1,280 1,270 1,270 4,000
1989/07/18 1,300 1,300 1,300 1,300 4,000
1989/07/17 1,300 1,300 1,300 1,300 2,000
1989/07/14 1,320 1,320 1,300 1,320 5,000
1989/07/13 1,350 1,350 1,320 1,320 6,000
1989/07/12 1,360 1,360 1,350 1,350 5,000
1989/07/11 1,380 1,380 1,340 1,340 10,000
1989/07/10 1,390 1,400 1,360 1,360 51,000
1989/07/07 1,390 1,400 1,390 1,400 12,000
1989/07/06 1,380 1,410 1,380 1,400 28,000
1989/07/05 1,380 1,390 1,370 1,390 7,000
1989/07/04 1,400 1,420 1,350 1,420 12,000
1989/07/03 1,390 1,440 1,370 1,440 20,000
1989/06/30 1,400 1,420 1,400 1,420 9,000
1989/06/29 1,490 1,490 1,410 1,420 33,000
1989/06/28 1,330 1,450 1,320 1,450 68,000
1989/06/27 1,270 1,330 1,250 1,300 18,000
1989/06/26 1,250 1,270 1,250 1,270 11,000
1989/06/23 1,200 1,250 1,200 1,250 19,000
1989/06/22 1,190 1,230 1,190 1,230 10,000
1989/06/21 1,300 1,310 1,210 1,210 42,000
1989/06/20 1,240 1,320 1,230 1,320 48,000
1989/06/19 1,110 1,150 1,100 1,150 32,000
1989/06/16 1,090 1,110 1,050 1,100 52,000
1989/06/15 1,060 1,100 1,050 1,100 23,000
1989/06/14 1,040 1,050 1,030 1,050 29,000
1989/06/13 1,000 1,050 1,000 1,050 7,000
1989/06/12 980 995 980 995 9,000
1989/06/09 935 980 935 980 10,000
1989/06/07 910 910 910 910 6,000
1989/06/06 896 900 895 900 5,000
1989/06/05 895 895 895 895 2,000
1989/06/02 885 885 885 885 5,000
1989/06/01 884 885 884 885 10,000
1989/05/31 885 890 885 890 9,000
1989/05/29 890 890 885 885 4,000
1989/05/26 890 890 890 890 3,000
1989/05/24 879 890 879 890 6,000
1989/05/23 905 905 890 890 3,000
1989/05/22 901 901 901 901 1,000
1989/05/17 935 940 920 920 5,000
1989/05/15 930 930 920 920 3,000
1989/05/12 940 940 930 930 3,000
1989/05/11 935 940 935 940 4,000
1989/05/10 925 925 925 925 3,000
1989/05/08 950 950 940 945 8,000
1989/05/02 950 950 950 950 1,000
1989/05/01 955 955 955 955 2,000
1989/04/27 975 975 970 970 3,000
1989/04/26 956 970 956 970 5,000
1989/04/25 970 970 955 955 5,000
1989/04/24 955 970 950 970 10,000
1989/04/21 958 958 950 950 3,000
1989/04/20 960 960 960 960 3,000
1989/04/19 960 960 955 960 4,000
1989/04/18 967 975 967 970 9,000
1989/04/17 975 975 975 975 4,000
1989/04/14 978 978 978 978 1,000
1989/04/12 980 980 980 980 1,000
1989/04/11 980 980 980 980 50,000
1989/04/10 980 980 980 980 50,000
1989/04/05 985 990 985 990 8,000
1989/04/04 1,000 1,000 990 990 40,000
1989/04/03 990 990 990 990 4,000
1989/03/31 980 1,000 980 980 40,000
1989/03/30 1,000 1,000 1,000 1,000 11,000
1989/03/29 1,000 1,000 1,000 1,000 14,000
1989/03/28 1,000 1,000 1,000 1,000 1,000
1989/03/27 980 980 980 980 3,000
1989/03/24 1,030 1,030 1,000 1,000 8,000
1989/03/23 1,020 1,040 1,000 1,040 43,000
1989/03/22 1,000 1,000 1,000 1,000 32,000
1989/03/20 860 900 860 885 11,000
1989/03/17 860 860 845 845 8,000
1989/03/16 845 860 845 860 4,000
1989/03/15 840 840 840 840 3,000
1989/03/14 855 855 855 855 2,000
1989/03/13 855 855 855 855 4,000
1989/03/10 855 855 855 855 1,000
1989/03/09 855 855 850 850 17,000
1989/03/08 855 855 855 855 1,000
1989/03/06 860 860 860 860 1,000
1989/03/03 845 860 845 860 8,000
1989/03/01 849 855 845 855 5,000
1989/02/28 850 850 846 846 8,000
1989/02/27 859 859 845 845 7,000
1989/02/23 865 865 865 865 1,000
1989/02/22 840 840 840 840 1,000
1989/02/21 860 860 850 850 3,000
1989/02/20 864 865 850 850 6,000
1989/02/17 860 868 860 865 5,000
1989/02/16 870 870 870 870 9,000
1989/02/15 855 855 855 855 2,000
1989/02/14 841 849 841 849 3,000
1989/02/13 825 835 825 835 3,000
1989/02/10 825 825 825 825 5,000
1989/02/09 850 855 845 855 8,000
1989/02/07 873 873 873 873 3,000
1989/02/06 870 880 870 875 7,000
1989/02/03 855 860 850 860 27,000
1989/02/02 835 840 835 835 3,000
1989/02/01 820 820 820 820 7,000
1989/01/31 790 802 790 802 2,000
1989/01/30 820 820 800 800 5,000
1989/01/28 850 850 830 830 6,000
1989/01/27 820 850 820 850 35,000
1989/01/26 790 790 790 790 8,000
1989/01/25 813 820 813 820 3,000
1989/01/24 820 820 820 820 1,000
1989/01/20 820 820 820 820 1,000
1989/01/19 820 835 820 835 2,000
1989/01/18 815 825 815 825 11,000
1989/01/13 840 848 840 840 10,000
1989/01/12 845 848 840 845 10,000
1989/01/11 830 849 830 848 7,000
1989/01/10 845 845 840 840 7,000
1989/01/09 828 845 828 845 6,000
1989/01/06 840 845 839 840 31,000
1989/01/05 848 849 840 849 11,000
1989/01/04 850 850 850 850 5,000

このページの先頭へ