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 |
---|---|---|---|---|---|
1999/12/29 | 475 | 480 | 475 | 480 | 2,000 |
1999/12/28 | 475 | 475 | 475 | 475 | 4,000 |
1999/12/24 | 465 | 475 | 465 | 475 | 4,000 |
1999/12/22 | 465 | 465 | 465 | 465 | 8,000 |
1999/12/21 | 450 | 450 | 450 | 450 | 1,000 |
1999/12/20 | 450 | 450 | 450 | 450 | 2,000 |
1999/12/17 | 435 | 435 | 435 | 435 | 1,000 |
1999/12/16 | 420 | 420 | 420 | 420 | 5,000 |
1999/12/15 | 411 | 411 | 410 | 410 | 15,000 |
1999/12/14 | 395 | 410 | 395 | 410 | 10,000 |
1999/12/13 | 395 | 395 | 395 | 395 | 17,000 |
1999/12/09 | 395 | 395 | 395 | 395 | 3,000 |
1999/12/02 | 381 | 395 | 381 | 395 | 3,000 |
1999/11/29 | 410 | 410 | 391 | 391 | 6,000 |
1999/11/26 | 400 | 410 | 400 | 410 | 15,000 |
1999/11/25 | 399 | 400 | 399 | 400 | 4,000 |
1999/11/16 | 395 | 400 | 395 | 400 | 2,000 |
1999/11/12 | 399 | 400 | 399 | 400 | 29,000 |
1999/11/11 | 400 | 400 | 400 | 400 | 4,000 |
1999/11/10 | 390 | 400 | 390 | 400 | 2,000 |
1999/11/05 | 391 | 391 | 391 | 391 | 1,000 |
1999/11/04 | 399 | 399 | 397 | 397 | 6,000 |
1999/10/26 | 400 | 405 | 400 | 405 | 18,000 |
1999/10/25 | 400 | 400 | 400 | 400 | 4,000 |
1999/10/20 | 400 | 400 | 400 | 400 | 2,000 |
1999/10/19 | 420 | 420 | 420 | 420 | 1,000 |
1999/10/18 | 420 | 420 | 420 | 420 | 1,000 |
1999/10/15 | 420 | 420 | 420 | 420 | 2,000 |
1999/10/12 | 420 | 420 | 420 | 420 | 6,000 |
1999/10/08 | 430 | 430 | 430 | 430 | 10,000 |
1999/10/07 | 437 | 437 | 430 | 430 | 10,000 |
1999/10/04 | 445 | 445 | 445 | 445 | 1,000 |
1999/10/01 | 465 | 465 | 465 | 465 | 1,000 |
1999/09/29 | 475 | 475 | 465 | 465 | 10,000 |
1999/09/28 | 460 | 460 | 460 | 460 | 2,000 |
1999/09/27 | 432 | 432 | 432 | 432 | 8,000 |
1999/09/24 | 430 | 430 | 430 | 430 | 1,000 |
1999/09/16 | 402 | 402 | 402 | 402 | 2,000 |
1999/09/14 | 441 | 441 | 441 | 441 | 3,000 |
1999/09/02 | 475 | 475 | 475 | 475 | 9,000 |
1999/08/30 | 465 | 465 | 465 | 465 | 1,000 |
1999/08/27 | 465 | 465 | 465 | 465 | 2,000 |
1999/08/26 | 460 | 460 | 460 | 460 | 6,000 |
1999/08/25 | 460 | 460 | 460 | 460 | 2,000 |
1999/08/17 | 460 | 460 | 460 | 460 | 2,000 |
1999/08/06 | 460 | 460 | 460 | 460 | 1,000 |
1999/08/05 | 470 | 470 | 470 | 470 | 1,000 |
1999/07/28 | 475 | 475 | 470 | 470 | 30,000 |
1999/07/27 | 479 | 479 | 475 | 475 | 3,000 |
1999/07/26 | 470 | 470 | 470 | 470 | 4,000 |
1999/07/23 | 470 | 470 | 470 | 470 | 4,000 |
1999/07/22 | 470 | 470 | 470 | 470 | 1,000 |
1999/07/14 | 470 | 470 | 470 | 470 | 5,000 |
1999/07/12 | 470 | 470 | 470 | 470 | 19,000 |
1999/07/08 | 455 | 460 | 455 | 460 | 3,000 |
1999/07/07 | 445 | 445 | 445 | 445 | 2,000 |
1999/07/05 | 441 | 441 | 441 | 441 | 31,000 |
1999/06/28 | 425 | 451 | 425 | 440 | 24,000 |
1999/06/24 | 421 | 421 | 421 | 421 | 1,000 |
1999/06/22 | 420 | 420 | 420 | 420 | 3,000 |
1999/06/21 | 420 | 420 | 402 | 420 | 8,000 |
1999/06/15 | 420 | 420 | 420 | 420 | 7,000 |
1999/06/07 | 420 | 420 | 420 | 420 | 1,000 |
1999/06/01 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/27 | 445 | 445 | 445 | 445 | 2,000 |
1999/05/26 | 455 | 455 | 445 | 445 | 20,000 |
1999/05/25 | 455 | 455 | 455 | 455 | 3,000 |
1999/05/13 | 445 | 445 | 445 | 445 | 1,000 |
1999/05/11 | 445 | 445 | 445 | 445 | 2,000 |
1999/05/10 | 455 | 455 | 455 | 455 | 1,000 |
1999/04/26 | 455 | 455 | 455 | 455 | 18,000 |
1999/04/23 | 455 | 455 | 455 | 455 | 4,000 |
1999/04/21 | 440 | 455 | 440 | 455 | 4,000 |
1999/04/20 | 440 | 440 | 440 | 440 | 1,000 |
1999/04/15 | 455 | 455 | 455 | 455 | 1,000 |
1999/04/14 | 459 | 459 | 459 | 459 | 6,000 |
1999/04/02 | 463 | 463 | 463 | 463 | 5,000 |
1999/03/31 | 463 | 463 | 463 | 463 | 1,000 |
1999/03/30 | 458 | 458 | 458 | 458 | 1,000 |
1999/03/26 | 458 | 458 | 458 | 458 | 14,000 |
1999/03/25 | 457 | 457 | 457 | 457 | 3,000 |
1999/03/05 | 458 | 458 | 458 | 458 | 100,000 |
1999/03/03 | 457 | 457 | 457 | 457 | 4,000 |
1999/03/01 | 457 | 458 | 457 | 458 | 101,000 |
1999/02/26 | 457 | 457 | 457 | 457 | 11,000 |
1999/02/25 | 457 | 457 | 457 | 457 | 3,000 |
1999/02/15 | 445 | 445 | 445 | 445 | 1,000 |
1999/02/10 | 445 | 445 | 445 | 445 | 1,000 |
1999/02/08 | 445 | 445 | 445 | 445 | 1,000 |
1999/02/04 | 445 | 445 | 445 | 445 | 1,000 |
1999/01/29 | 455 | 455 | 450 | 450 | 3,000 |
1999/01/27 | 455 | 455 | 455 | 455 | 8,000 |
1999/01/26 | 450 | 450 | 450 | 450 | 14,000 |
1999/01/25 | 450 | 450 | 450 | 450 | 3,000 |
1999/01/11 | 457 | 457 | 457 | 457 | 2,000 |
1999/01/07 | 457 | 457 | 457 | 457 | 3,000 |