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 |
---|---|---|---|---|---|
1995/12/29 | 850 | 850 | 850 | 850 | 1,000 |
1995/12/28 | 840 | 850 | 840 | 850 | 2,000 |
1995/12/27 | 840 | 840 | 840 | 840 | 6,000 |
1995/12/26 | 840 | 840 | 840 | 840 | 7,000 |
1995/12/22 | 770 | 770 | 770 | 770 | 5,000 |
1995/12/20 | 760 | 765 | 760 | 760 | 9,000 |
1995/12/19 | 758 | 758 | 758 | 758 | 1,000 |
1995/12/18 | 750 | 760 | 750 | 760 | 67,000 |
1995/12/14 | 750 | 750 | 750 | 750 | 3,000 |
1995/12/13 | 750 | 750 | 750 | 750 | 2,000 |
1995/12/11 | 745 | 745 | 745 | 745 | 1,000 |
1995/12/01 | 745 | 745 | 745 | 745 | 3,000 |
1995/11/28 | 750 | 750 | 735 | 735 | 2,000 |
1995/11/27 | 735 | 735 | 735 | 735 | 2,000 |
1995/11/24 | 730 | 730 | 730 | 730 | 4,000 |
1995/11/21 | 700 | 700 | 700 | 700 | 3,000 |
1995/11/20 | 735 | 735 | 735 | 735 | 1,000 |
1995/11/15 | 735 | 735 | 735 | 735 | 1,000 |
1995/11/14 | 735 | 735 | 735 | 735 | 1,000 |
1995/11/13 | 735 | 735 | 735 | 735 | 1,000 |
1995/11/10 | 735 | 735 | 735 | 735 | 1,000 |
1995/11/08 | 735 | 735 | 735 | 735 | 2,000 |
1995/11/01 | 735 | 735 | 735 | 735 | 1,000 |
1995/10/27 | 730 | 730 | 730 | 730 | 1,000 |
1995/10/26 | 730 | 730 | 730 | 730 | 2,000 |
1995/10/25 | 730 | 730 | 730 | 730 | 2,000 |
1995/10/23 | 700 | 700 | 700 | 700 | 5,000 |
1995/10/20 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/18 | 712 | 712 | 710 | 710 | 4,000 |
1995/10/16 | 711 | 711 | 711 | 711 | 2,000 |
1995/10/13 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/12 | 710 | 710 | 710 | 710 | 3,000 |
1995/10/09 | 711 | 711 | 711 | 711 | 1,000 |
1995/10/06 | 711 | 712 | 711 | 712 | 2,000 |
1995/10/05 | 711 | 711 | 710 | 710 | 4,000 |
1995/10/04 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/02 | 739 | 739 | 739 | 739 | 1,000 |
1995/09/29 | 740 | 740 | 740 | 740 | 2,000 |
1995/09/28 | 739 | 739 | 739 | 739 | 2,000 |
1995/09/27 | 740 | 740 | 740 | 740 | 3,000 |
1995/09/26 | 739 | 739 | 731 | 739 | 7,000 |
1995/09/25 | 729 | 729 | 729 | 729 | 2,000 |
1995/09/22 | 719 | 719 | 719 | 719 | 2,000 |
1995/09/20 | 719 | 719 | 719 | 719 | 1,000 |
1995/09/19 | 719 | 719 | 719 | 719 | 1,000 |
1995/09/14 | 750 | 750 | 749 | 749 | 67,000 |
1995/09/08 | 750 | 750 | 750 | 750 | 1,000 |
1995/09/07 | 750 | 750 | 750 | 750 | 4,000 |
1995/09/01 | 755 | 755 | 755 | 755 | 11,000 |
1995/08/31 | 755 | 755 | 755 | 755 | 5,000 |
1995/08/30 | 751 | 751 | 751 | 751 | 1,000 |
1995/08/29 | 750 | 750 | 750 | 750 | 1,000 |
1995/08/28 | 750 | 750 | 750 | 750 | 3,000 |
1995/08/22 | 750 | 750 | 750 | 750 | 1,000 |
1995/08/21 | 750 | 750 | 750 | 750 | 3,000 |
1995/08/16 | 745 | 745 | 745 | 745 | 1,000 |
1995/08/08 | 740 | 740 | 740 | 740 | 2,000 |
1995/08/07 | 740 | 740 | 740 | 740 | 2,000 |
1995/08/03 | 735 | 735 | 735 | 735 | 3,000 |
1995/08/01 | 735 | 735 | 735 | 735 | 1,000 |
1995/07/31 | 735 | 735 | 735 | 735 | 3,000 |
1995/07/28 | 735 | 735 | 735 | 735 | 1,000 |
1995/07/27 | 735 | 735 | 735 | 735 | 4,000 |
1995/07/26 | 730 | 730 | 730 | 730 | 5,000 |
1995/07/25 | 730 | 730 | 730 | 730 | 2,000 |
1995/07/17 | 710 | 710 | 710 | 710 | 1,000 |
1995/07/14 | 705 | 705 | 705 | 705 | 4,000 |
1995/07/11 | 700 | 700 | 690 | 690 | 11,000 |
1995/07/10 | 701 | 701 | 700 | 700 | 259,000 |
1995/07/07 | 699 | 699 | 699 | 699 | 1,000 |
1995/07/06 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/05 | 690 | 700 | 690 | 700 | 2,000 |
1995/07/04 | 705 | 705 | 700 | 700 | 6,000 |
1995/07/03 | 700 | 700 | 700 | 700 | 2,000 |
1995/06/29 | 700 | 700 | 700 | 700 | 1,000 |
1995/06/27 | 690 | 700 | 690 | 700 | 3,000 |
1995/06/23 | 700 | 700 | 700 | 700 | 2,000 |
1995/06/19 | 690 | 690 | 690 | 690 | 1,000 |
1995/06/16 | 690 | 690 | 690 | 690 | 1,000 |
1995/06/14 | 690 | 690 | 690 | 690 | 5,000 |
1995/06/01 | 710 | 710 | 710 | 710 | 8,000 |
1995/05/31 | 710 | 710 | 710 | 710 | 2,000 |
1995/05/26 | 710 | 710 | 710 | 710 | 1,000 |
1995/05/25 | 730 | 730 | 730 | 730 | 2,000 |
1995/05/17 | 700 | 700 | 700 | 700 | 7,000 |
1995/05/15 | 700 | 700 | 700 | 700 | 1,000 |
1995/05/12 | 740 | 740 | 740 | 740 | 1,000 |
1995/05/11 | 740 | 750 | 740 | 740 | 8,000 |
1995/05/10 | 740 | 740 | 740 | 740 | 3,000 |
1995/04/26 | 730 | 730 | 730 | 730 | 4,000 |
1995/04/25 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/24 | 700 | 700 | 700 | 700 | 6,000 |
1995/04/21 | 700 | 702 | 700 | 700 | 21,000 |
1995/04/14 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/11 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/10 | 715 | 715 | 710 | 710 | 8,000 |
1995/04/05 | 715 | 715 | 715 | 715 | 1,000 |
1995/04/04 | 715 | 715 | 715 | 715 | 1,000 |
1995/04/03 | 710 | 711 | 710 | 711 | 4,000 |
1995/03/30 | 711 | 711 | 711 | 711 | 3,000 |
1995/03/28 | 710 | 710 | 710 | 710 | 3,000 |
1995/03/27 | 709 | 710 | 709 | 710 | 2,000 |
1995/03/24 | 710 | 710 | 710 | 710 | 2,000 |
1995/03/22 | 720 | 720 | 700 | 700 | 3,000 |
1995/03/17 | 720 | 720 | 720 | 720 | 9,000 |
1995/03/15 | 720 | 720 | 720 | 720 | 1,000 |
1995/03/09 | 720 | 720 | 720 | 720 | 1,000 |
1995/03/08 | 729 | 729 | 729 | 729 | 1,000 |
1995/02/27 | 750 | 750 | 749 | 749 | 5,000 |
1995/02/24 | 754 | 754 | 754 | 754 | 10,000 |
1995/02/23 | 732 | 732 | 732 | 732 | 450,000 |
1995/02/22 | 721 | 721 | 721 | 721 | 1,000 |
1995/02/21 | 721 | 721 | 721 | 721 | 1,000 |
1995/02/17 | 720 | 720 | 720 | 720 | 1,000 |
1995/02/16 | 725 | 725 | 720 | 721 | 456,000 |
1995/02/15 | 720 | 720 | 720 | 720 | 1,000 |
1995/02/14 | 730 | 730 | 720 | 720 | 8,000 |
1995/02/13 | 745 | 745 | 745 | 745 | 7,000 |
1995/02/09 | 745 | 745 | 745 | 745 | 1,000 |
1995/02/08 | 775 | 775 | 775 | 775 | 1,000 |
1995/02/06 | 751 | 751 | 751 | 751 | 3,000 |
1995/02/03 | 800 | 800 | 771 | 771 | 3,000 |
1995/02/02 | 815 | 815 | 815 | 815 | 1,000 |
1995/02/01 | 810 | 810 | 805 | 805 | 8,000 |
1995/01/31 | 815 | 820 | 805 | 805 | 16,000 |
1995/01/30 | 810 | 815 | 800 | 805 | 97,000 |
1995/01/27 | 820 | 820 | 820 | 820 | 1,000 |
1995/01/26 | 840 | 840 | 830 | 830 | 15,000 |
1995/01/25 | 810 | 835 | 810 | 830 | 57,000 |
1995/01/24 | 800 | 800 | 800 | 800 | 14,000 |
1995/01/20 | 785 | 785 | 785 | 785 | 6,000 |
1995/01/19 | 794 | 810 | 790 | 795 | 36,000 |
1995/01/18 | 761 | 780 | 760 | 780 | 49,000 |
1995/01/17 | 730 | 751 | 730 | 751 | 9,000 |
1995/01/13 | 740 | 740 | 730 | 730 | 5,000 |
1995/01/12 | 760 | 760 | 760 | 760 | 1,000 |
1995/01/11 | 772 | 772 | 760 | 760 | 3,000 |
1995/01/10 | 772 | 772 | 772 | 772 | 1,000 |
1995/01/09 | 772 | 780 | 772 | 780 | 2,000 |
1995/01/06 | 772 | 772 | 772 | 772 | 1,000 |
1995/01/04 | 770 | 770 | 770 | 770 | 5,000 |