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 |
|---|---|---|---|---|---|
| 2008/12/30 | 694 | 694 | 694 | 694 | 1,000 |
| 2008/12/29 | 687 | 687 | 687 | 687 | 12,000 |
| 2008/12/26 | 650 | 680 | 650 | 680 | 10,000 |
| 2008/12/25 | 650 | 650 | 650 | 650 | 3,000 |
| 2008/12/19 | 651 | 651 | 651 | 651 | 23,000 |
| 2008/12/18 | 551 | 551 | 551 | 551 | 12,000 |
| 2008/12/17 | 535 | 545 | 535 | 545 | 4,000 |
| 2008/12/16 | 525 | 525 | 523 | 525 | 11,000 |
| 2008/12/11 | 540 | 540 | 510 | 510 | 7,000 |
| 2008/12/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/12/05 | 420 | 460 | 420 | 460 | 2,000 |
| 2008/12/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/11/28 | 537 | 537 | 537 | 537 | 1,000 |
| 2008/11/26 | 525 | 525 | 525 | 525 | 12,000 |
| 2008/11/25 | 500 | 525 | 500 | 525 | 9,000 |
| 2008/11/21 | 500 | 500 | 490 | 500 | 4,000 |
| 2008/11/18 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/11/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/11/13 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/11/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/10/31 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/10/30 | 474 | 474 | 474 | 474 | 1,000 |
| 2008/10/28 | 464 | 464 | 464 | 464 | 14,000 |
| 2008/10/27 | 445 | 459 | 411 | 459 | 7,000 |
| 2008/10/24 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/10/23 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/10/21 | 385 | 395 | 385 | 395 | 10,000 |
| 2008/10/20 | 455 | 455 | 455 | 455 | 5,000 |
| 2008/10/09 | 530 | 570 | 530 | 570 | 2,000 |
| 2008/09/26 | 643 | 643 | 643 | 643 | 11,000 |
| 2008/09/25 | 642 | 643 | 642 | 643 | 3,000 |
| 2008/09/24 | 615 | 643 | 615 | 643 | 4,000 |
| 2008/09/19 | 611 | 611 | 611 | 611 | 1,000 |
| 2008/09/16 | 606 | 606 | 606 | 606 | 1,000 |
| 2008/09/03 | 635 | 635 | 635 | 635 | 1,000 |
| 2008/08/29 | 666 | 666 | 665 | 665 | 6,000 |
| 2008/08/28 | 663 | 663 | 663 | 663 | 1,000 |
| 2008/08/27 | 693 | 693 | 693 | 693 | 12,000 |
| 2008/08/26 | 686 | 686 | 686 | 686 | 1,000 |
| 2008/08/18 | 675 | 675 | 675 | 675 | 2,000 |
| 2008/08/11 | 694 | 694 | 684 | 684 | 4,000 |
| 2008/08/08 | 694 | 694 | 694 | 694 | 2,000 |
| 2008/08/07 | 695 | 695 | 695 | 695 | 3,000 |
| 2008/08/06 | 674 | 695 | 673 | 695 | 5,000 |
| 2008/08/05 | 673 | 673 | 673 | 673 | 1,000 |
| 2008/08/01 | 680 | 680 | 670 | 670 | 5,000 |
| 2008/07/30 | 700 | 700 | 700 | 700 | 12,000 |
| 2008/07/28 | 684 | 684 | 684 | 684 | 8,000 |
| 2008/07/25 | 684 | 684 | 684 | 684 | 2,000 |
| 2008/07/24 | 671 | 685 | 671 | 685 | 3,000 |
| 2008/07/22 | 681 | 681 | 681 | 681 | 1,000 |
| 2008/07/18 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/07/17 | 675 | 675 | 675 | 675 | 5,000 |
| 2008/07/14 | 678 | 678 | 678 | 678 | 1,000 |
| 2008/07/09 | 693 | 693 | 676 | 676 | 3,000 |
| 2008/07/08 | 695 | 695 | 695 | 695 | 1,000 |
| 2008/07/07 | 695 | 695 | 695 | 695 | 33,000 |
| 2008/07/04 | 681 | 695 | 681 | 695 | 7,000 |
| 2008/06/30 | 673 | 690 | 673 | 690 | 2,000 |
| 2008/06/27 | 689 | 689 | 689 | 689 | 1,000 |
| 2008/06/26 | 689 | 689 | 689 | 689 | 12,000 |
| 2008/06/10 | 698 | 698 | 688 | 688 | 4,000 |
| 2008/06/09 | 692 | 699 | 691 | 699 | 5,000 |
| 2008/06/06 | 691 | 691 | 691 | 691 | 1,000 |
| 2008/06/04 | 699 | 699 | 690 | 690 | 3,000 |
| 2008/06/02 | 690 | 690 | 690 | 690 | 4,000 |
| 2008/05/30 | 690 | 690 | 690 | 690 | 3,000 |
| 2008/05/29 | 700 | 700 | 690 | 690 | 4,000 |
| 2008/05/28 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/05/27 | 716 | 716 | 700 | 700 | 11,000 |
| 2008/05/26 | 696 | 700 | 696 | 700 | 8,000 |
| 2008/05/23 | 695 | 695 | 695 | 695 | 3,000 |
| 2008/05/22 | 695 | 695 | 695 | 695 | 3,000 |
| 2008/05/21 | 695 | 695 | 695 | 695 | 3,000 |
| 2008/05/20 | 696 | 696 | 696 | 696 | 3,000 |
| 2008/05/19 | 681 | 696 | 681 | 696 | 2,000 |
| 2008/05/16 | 680 | 680 | 680 | 680 | 3,000 |
| 2008/05/15 | 671 | 680 | 671 | 680 | 2,000 |
| 2008/05/14 | 700 | 700 | 670 | 670 | 8,000 |
| 2008/05/02 | 700 | 708 | 700 | 700 | 5,000 |
| 2008/04/28 | 718 | 718 | 718 | 718 | 10,000 |
| 2008/04/25 | 718 | 718 | 718 | 718 | 2,000 |
| 2008/04/23 | 719 | 719 | 719 | 719 | 1,000 |
| 2008/04/21 | 690 | 691 | 690 | 691 | 2,000 |
| 2008/04/18 | 690 | 690 | 690 | 690 | 3,000 |
| 2008/04/16 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/04/09 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/04/08 | 720 | 720 | 720 | 720 | 2,000 |
| 2008/04/07 | 720 | 720 | 720 | 720 | 2,000 |
| 2008/04/04 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/04/03 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/04/02 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/04/01 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/03/28 | 722 | 722 | 722 | 722 | 9,000 |
| 2008/03/27 | 720 | 720 | 702 | 702 | 3,000 |
| 2008/03/24 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/03/18 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/03/17 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/03/14 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/03/13 | 700 | 700 | 700 | 700 | 4,000 |
| 2008/03/12 | 701 | 701 | 701 | 701 | 1,000 |
| 2008/03/10 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/03/07 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/03/06 | 705 | 705 | 702 | 702 | 4,000 |
| 2008/03/04 | 705 | 705 | 705 | 705 | 2,000 |
| 2008/03/03 | 708 | 708 | 708 | 708 | 1,000 |
| 2008/02/29 | 708 | 708 | 708 | 708 | 2,000 |
| 2008/02/28 | 710 | 710 | 710 | 710 | 5,000 |
| 2008/02/26 | 705 | 705 | 701 | 701 | 7,000 |
| 2008/02/25 | 701 | 701 | 701 | 701 | 2,000 |
| 2008/02/21 | 701 | 701 | 701 | 701 | 1,000 |
| 2008/02/14 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/02/13 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/02/12 | 681 | 681 | 681 | 681 | 1,000 |
| 2008/02/08 | 681 | 681 | 681 | 681 | 4,000 |
| 2008/02/06 | 710 | 710 | 710 | 710 | 3,000 |
| 2008/02/05 | 710 | 710 | 710 | 710 | 3,000 |
| 2008/02/04 | 710 | 710 | 710 | 710 | 2,000 |
| 2008/02/01 | 710 | 710 | 710 | 710 | 4,000 |
| 2008/01/30 | 710 | 710 | 710 | 710 | 2,000 |
| 2008/01/29 | 720 | 720 | 710 | 710 | 9,000 |
| 2008/01/28 | 710 | 710 | 710 | 710 | 6,000 |
| 2008/01/25 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/01/22 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/01/21 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/01/18 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/01/17 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/01/16 | 701 | 723 | 700 | 723 | 4,000 |
| 2008/01/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/01/09 | 720 | 720 | 682 | 682 | 5,000 |
| 2008/01/07 | 724 | 724 | 724 | 724 | 1,000 |
| 2008/01/04 | 724 | 724 | 724 | 724 | 3,000 |