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 |
---|---|---|---|---|---|
1997/12/26 | 470 | 470 | 470 | 470 | 17,000 |
1997/12/25 | 470 | 470 | 465 | 465 | 5,000 |
1997/12/16 | 450 | 470 | 450 | 470 | 54,000 |
1997/12/15 | 451 | 451 | 451 | 451 | 1,000 |
1997/12/12 | 458 | 458 | 458 | 458 | 6,000 |
1997/12/11 | 459 | 463 | 459 | 463 | 3,000 |
1997/12/10 | 459 | 464 | 459 | 464 | 5,000 |
1997/12/09 | 464 | 464 | 464 | 464 | 54,000 |
1997/12/08 | 469 | 469 | 469 | 469 | 2,000 |
1997/12/05 | 484 | 484 | 474 | 474 | 7,000 |
1997/12/03 | 489 | 489 | 484 | 484 | 2,000 |
1997/12/02 | 494 | 494 | 494 | 494 | 1,000 |
1997/11/28 | 500 | 500 | 497 | 497 | 3,000 |
1997/11/26 | 500 | 502 | 500 | 502 | 15,000 |
1997/11/25 | 502 | 502 | 502 | 502 | 3,000 |
1997/11/17 | 499 | 501 | 499 | 501 | 103,000 |
1997/11/14 | 502 | 502 | 502 | 502 | 1,000 |
1997/11/12 | 503 | 503 | 503 | 503 | 6,000 |
1997/10/29 | 513 | 513 | 513 | 513 | 1,000 |
1997/10/28 | 513 | 523 | 513 | 523 | 2,000 |
1997/10/27 | 523 | 523 | 513 | 513 | 17,000 |
1997/10/24 | 524 | 524 | 524 | 524 | 3,000 |
1997/10/15 | 524 | 524 | 524 | 524 | 1,000 |
1997/10/13 | 529 | 529 | 519 | 529 | 16,000 |
1997/10/03 | 539 | 539 | 539 | 539 | 5,000 |
1997/10/01 | 511 | 540 | 511 | 540 | 15,000 |
1997/09/30 | 540 | 541 | 530 | 541 | 7,000 |
1997/09/26 | 606 | 606 | 606 | 606 | 13,000 |
1997/09/25 | 606 | 606 | 606 | 606 | 3,000 |
1997/09/19 | 608 | 608 | 608 | 608 | 500,000 |
1997/09/18 | 608 | 608 | 608 | 608 | 500,000 |
1997/09/04 | 620 | 620 | 614 | 614 | 3,000 |
1997/09/02 | 615 | 615 | 615 | 615 | 1,000 |
1997/08/26 | 645 | 645 | 645 | 645 | 12,000 |
1997/08/25 | 645 | 645 | 645 | 645 | 2,000 |
1997/08/19 | 615 | 615 | 615 | 615 | 2,000 |
1997/08/18 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/11 | 614 | 614 | 614 | 614 | 1,000 |
1997/08/08 | 612 | 613 | 612 | 613 | 2,000 |
1997/08/05 | 615 | 615 | 615 | 615 | 1,000 |
1997/07/30 | 675 | 675 | 675 | 675 | 3,000 |
1997/07/28 | 670 | 675 | 650 | 675 | 20,000 |
1997/07/25 | 670 | 670 | 670 | 670 | 2,000 |
1997/07/22 | 670 | 670 | 670 | 670 | 1,000 |
1997/07/18 | 670 | 670 | 670 | 670 | 2,000 |
1997/07/17 | 700 | 700 | 700 | 700 | 1,000 |
1997/07/16 | 670 | 670 | 670 | 670 | 2,000 |
1997/07/15 | 690 | 690 | 670 | 670 | 3,000 |
1997/07/14 | 700 | 700 | 700 | 700 | 1,000 |
1997/07/11 | 705 | 705 | 705 | 705 | 2,000 |
1997/07/10 | 720 | 720 | 720 | 720 | 1,000 |
1997/07/09 | 725 | 725 | 720 | 720 | 15,000 |
1997/07/08 | 725 | 725 | 725 | 725 | 4,000 |
1997/07/07 | 725 | 725 | 725 | 725 | 7,000 |
1997/07/04 | 725 | 725 | 725 | 725 | 8,000 |
1997/07/03 | 725 | 725 | 725 | 725 | 1,000 |
1997/07/02 | 725 | 725 | 725 | 725 | 5,000 |
1997/07/01 | 724 | 730 | 724 | 730 | 19,000 |
1997/06/30 | 703 | 704 | 703 | 704 | 5,000 |
1997/06/27 | 703 | 703 | 703 | 703 | 3,000 |
1997/06/26 | 720 | 730 | 720 | 730 | 30,000 |
1997/06/25 | 720 | 720 | 720 | 720 | 2,000 |
1997/06/20 | 700 | 701 | 700 | 701 | 2,000 |
1997/06/19 | 701 | 701 | 700 | 700 | 25,000 |
1997/06/18 | 707 | 710 | 701 | 701 | 6,000 |
1997/06/17 | 735 | 737 | 727 | 727 | 17,000 |
1997/06/16 | 753 | 753 | 728 | 733 | 48,000 |
1997/06/13 | 702 | 754 | 700 | 728 | 328,000 |
1997/06/12 | 699 | 699 | 699 | 699 | 1,000 |
1997/06/11 | 699 | 699 | 699 | 699 | 1,000 |
1997/06/10 | 707 | 707 | 700 | 700 | 6,000 |
1997/06/09 | 700 | 707 | 700 | 707 | 6,000 |
1997/06/06 | 700 | 700 | 700 | 700 | 1,000 |
1997/06/05 | 671 | 671 | 671 | 671 | 5,000 |
1997/05/29 | 667 | 667 | 667 | 667 | 2,000 |
1997/05/26 | 665 | 665 | 665 | 665 | 7,000 |
1997/05/23 | 665 | 665 | 665 | 665 | 3,000 |
1997/05/15 | 669 | 669 | 669 | 669 | 2,000 |
1997/05/14 | 669 | 669 | 669 | 669 | 1,000 |
1997/05/13 | 669 | 669 | 669 | 669 | 5,000 |
1997/05/02 | 670 | 670 | 670 | 670 | 2,000 |
1997/04/28 | 670 | 670 | 670 | 670 | 13,000 |
1997/04/25 | 670 | 670 | 670 | 670 | 2,000 |
1997/04/15 | 670 | 670 | 670 | 670 | 1,000 |
1997/04/11 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/10 | 690 | 690 | 690 | 690 | 1,000 |
1997/04/07 | 699 | 699 | 699 | 699 | 1,000 |
1997/03/26 | 700 | 700 | 700 | 700 | 11,000 |
1997/03/25 | 695 | 695 | 695 | 695 | 3,000 |
1997/03/24 | 655 | 655 | 655 | 655 | 1,000 |
1997/03/18 | 695 | 695 | 695 | 695 | 1,000 |
1997/03/17 | 705 | 705 | 705 | 705 | 1,000 |
1997/03/14 | 685 | 685 | 685 | 685 | 1,000 |
1997/03/05 | 710 | 710 | 710 | 710 | 1,000 |
1997/03/04 | 710 | 710 | 710 | 710 | 1,000 |
1997/02/26 | 710 | 710 | 710 | 710 | 12,000 |
1997/02/06 | 680 | 680 | 680 | 680 | 2,000 |
1997/02/04 | 681 | 681 | 680 | 680 | 4,000 |
1997/01/28 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/27 | 680 | 680 | 680 | 680 | 7,000 |
1997/01/24 | 680 | 680 | 680 | 680 | 2,000 |
1997/01/14 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/09 | 680 | 680 | 680 | 680 | 2,000 |
1997/01/08 | 700 | 700 | 700 | 700 | 1,000 |
1997/01/07 | 700 | 700 | 700 | 700 | 3,000 |