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 |
---|---|---|---|---|---|
2004/12/27 | 452 | 452 | 452 | 452 | 18,000 |
2004/12/22 | 467 | 467 | 452 | 452 | 4,000 |
2004/12/21 | 467 | 467 | 467 | 467 | 1,000 |
2004/12/20 | 468 | 468 | 468 | 468 | 2,000 |
2004/12/17 | 468 | 468 | 468 | 468 | 3,000 |
2004/12/14 | 468 | 468 | 468 | 468 | 43,000 |
2004/12/13 | 468 | 468 | 468 | 468 | 1,000 |
2004/12/08 | 468 | 468 | 468 | 468 | 2,000 |
2004/12/07 | 468 | 468 | 468 | 468 | 3,000 |
2004/12/06 | 468 | 468 | 468 | 468 | 3,000 |
2004/12/03 | 468 | 468 | 468 | 468 | 1,000 |
2004/12/02 | 468 | 468 | 468 | 468 | 3,000 |
2004/12/01 | 470 | 470 | 470 | 470 | 3,000 |
2004/11/30 | 470 | 470 | 470 | 470 | 3,000 |
2004/11/29 | 470 | 470 | 470 | 470 | 3,000 |
2004/11/26 | 469 | 469 | 469 | 469 | 15,000 |
2004/11/25 | 469 | 469 | 469 | 469 | 2,000 |
2004/11/18 | 469 | 469 | 469 | 469 | 1,000 |
2004/11/17 | 470 | 470 | 470 | 470 | 1,000 |
2004/11/16 | 470 | 470 | 470 | 470 | 1,000 |
2004/11/11 | 470 | 470 | 470 | 470 | 1,000 |
2004/11/10 | 470 | 470 | 470 | 470 | 2,000 |
2004/11/09 | 470 | 470 | 470 | 470 | 3,000 |
2004/11/04 | 470 | 470 | 470 | 470 | 1,000 |
2004/10/26 | 458 | 458 | 458 | 458 | 18,000 |
2004/10/07 | 458 | 458 | 458 | 458 | 1,000 |
2004/10/06 | 458 | 458 | 458 | 458 | 2,000 |
2004/10/01 | 446 | 446 | 446 | 446 | 3,000 |
2004/09/27 | 446 | 446 | 446 | 446 | 22,000 |
2004/09/24 | 445 | 446 | 445 | 446 | 2,000 |
2004/09/17 | 445 | 445 | 445 | 445 | 2,000 |
2004/09/16 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/10 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/09 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/08 | 445 | 445 | 445 | 445 | 2,000 |
2004/09/07 | 460 | 460 | 460 | 460 | 1,000 |
2004/08/31 | 461 | 461 | 461 | 461 | 3,000 |
2004/08/30 | 461 | 461 | 461 | 461 | 7,000 |
2004/08/27 | 461 | 461 | 461 | 461 | 1,000 |
2004/08/26 | 461 | 461 | 461 | 461 | 38,000 |
2004/08/25 | 461 | 461 | 461 | 461 | 1,000 |
2004/08/24 | 461 | 461 | 461 | 461 | 1,000 |
2004/08/23 | 461 | 461 | 461 | 461 | 3,000 |
2004/07/29 | 460 | 460 | 460 | 460 | 1,000 |
2004/07/28 | 459 | 459 | 459 | 459 | 21,000 |
2004/07/26 | 459 | 459 | 459 | 459 | 1,000 |
2004/07/23 | 459 | 459 | 459 | 459 | 3,000 |
2004/07/15 | 459 | 459 | 459 | 459 | 1,000 |
2004/07/14 | 464 | 464 | 459 | 459 | 7,000 |
2004/07/06 | 464 | 464 | 464 | 464 | 44,000 |
2004/07/02 | 464 | 464 | 464 | 464 | 3,000 |
2004/06/30 | 450 | 450 | 450 | 450 | 2,000 |
2004/06/28 | 450 | 450 | 450 | 450 | 18,000 |
2004/06/25 | 450 | 450 | 450 | 450 | 1,000 |
2004/06/24 | 450 | 450 | 450 | 450 | 1,000 |
2004/06/21 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/18 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/17 | 450 | 450 | 450 | 450 | 4,000 |
2004/06/16 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/15 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/14 | 450 | 450 | 450 | 450 | 5,000 |
2004/06/11 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/10 | 449 | 450 | 449 | 450 | 8,000 |
2004/06/09 | 449 | 449 | 449 | 449 | 3,000 |
2004/06/04 | 449 | 449 | 449 | 449 | 3,000 |
2004/06/03 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/02 | 450 | 450 | 450 | 450 | 3,000 |
2004/06/01 | 450 | 450 | 450 | 450 | 3,000 |
2004/05/31 | 450 | 450 | 450 | 450 | 4,000 |
2004/05/28 | 450 | 450 | 450 | 450 | 3,000 |
2004/05/27 | 450 | 450 | 450 | 450 | 3,000 |
2004/05/26 | 450 | 450 | 450 | 450 | 15,000 |
2004/05/25 | 450 | 450 | 450 | 450 | 7,000 |
2004/05/24 | 450 | 450 | 450 | 450 | 3,000 |
2004/05/21 | 450 | 450 | 450 | 450 | 4,000 |
2004/05/20 | 500 | 500 | 450 | 450 | 11,000 |
2004/04/30 | 500 | 500 | 500 | 500 | 1,000 |
2004/04/27 | 480 | 480 | 480 | 480 | 5,000 |
2004/04/26 | 480 | 480 | 480 | 480 | 9,000 |
2004/04/23 | 480 | 480 | 480 | 480 | 4,000 |
2004/04/15 | 480 | 480 | 480 | 480 | 1,000 |
2004/03/29 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/26 | 525 | 525 | 525 | 525 | 16,000 |
2004/03/24 | 465 | 525 | 465 | 525 | 4,000 |
2004/03/23 | 465 | 465 | 465 | 465 | 4,000 |
2004/03/18 | 464 | 464 | 464 | 464 | 1,000 |
2004/03/15 | 463 | 463 | 463 | 463 | 1,000 |
2004/03/11 | 464 | 464 | 464 | 464 | 3,000 |
2004/03/10 | 464 | 464 | 464 | 464 | 3,000 |
2004/03/09 | 464 | 464 | 464 | 464 | 3,000 |
2004/03/08 | 464 | 464 | 464 | 464 | 3,000 |
2004/03/05 | 464 | 464 | 464 | 464 | 3,000 |
2004/03/04 | 464 | 464 | 464 | 464 | 3,000 |
2004/03/03 | 465 | 465 | 465 | 465 | 3,000 |
2004/03/02 | 465 | 465 | 465 | 465 | 2,000 |
2004/03/01 | 465 | 465 | 465 | 465 | 3,000 |
2004/02/27 | 465 | 465 | 465 | 465 | 3,000 |
2004/02/26 | 465 | 465 | 465 | 465 | 17,000 |
2004/02/24 | 465 | 465 | 465 | 465 | 3,000 |
2004/02/23 | 466 | 466 | 466 | 466 | 3,000 |
2004/02/18 | 466 | 466 | 466 | 466 | 3,000 |
2004/02/04 | 466 | 466 | 466 | 466 | 1,000 |
2004/02/03 | 467 | 467 | 467 | 467 | 3,000 |
2004/02/02 | 467 | 467 | 467 | 467 | 4,000 |
2004/01/30 | 467 | 467 | 467 | 467 | 2,000 |
2004/01/27 | 467 | 467 | 467 | 467 | 1,000 |
2004/01/26 | 467 | 467 | 467 | 467 | 18,000 |
2004/01/22 | 467 | 467 | 467 | 467 | 1,000 |
2004/01/19 | 467 | 467 | 467 | 467 | 3,000 |
2004/01/13 | 467 | 467 | 467 | 467 | 1,000 |
2004/01/09 | 467 | 467 | 467 | 467 | 3,000 |