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 |
|---|---|---|---|---|---|
| 2009/12/29 | 600 | 600 | 600 | 600 | 17,000 |
| 2009/12/28 | 577 | 600 | 577 | 600 | 20,000 |
| 2009/12/25 | 567 | 577 | 567 | 577 | 2,000 |
| 2009/12/22 | 555 | 555 | 555 | 555 | 2,000 |
| 2009/12/21 | 561 | 561 | 561 | 561 | 1,000 |
| 2009/12/18 | 560 | 560 | 552 | 552 | 6,000 |
| 2009/12/17 | 539 | 554 | 539 | 554 | 2,000 |
| 2009/12/16 | 590 | 590 | 590 | 590 | 33,000 |
| 2009/12/15 | 570 | 584 | 570 | 584 | 12,000 |
| 2009/12/14 | 560 | 570 | 560 | 570 | 2,000 |
| 2009/12/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/12/10 | 545 | 555 | 545 | 555 | 20,000 |
| 2009/12/08 | 550 | 550 | 550 | 550 | 3,000 |
| 2009/12/03 | 539 | 542 | 539 | 542 | 2,000 |
| 2009/11/26 | 549 | 549 | 549 | 549 | 14,000 |
| 2009/11/25 | 545 | 550 | 540 | 550 | 6,000 |
| 2009/11/24 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/11/18 | 530 | 530 | 525 | 525 | 2,000 |
| 2009/11/17 | 530 | 530 | 528 | 528 | 2,000 |
| 2009/11/13 | 528 | 528 | 528 | 528 | 1,000 |
| 2009/11/12 | 531 | 531 | 531 | 531 | 8,000 |
| 2009/11/11 | 538 | 538 | 538 | 538 | 1,000 |
| 2009/11/10 | 533 | 533 | 533 | 533 | 1,000 |
| 2009/11/05 | 535 | 535 | 535 | 535 | 1,000 |
| 2009/11/02 | 526 | 535 | 526 | 535 | 6,000 |
| 2009/10/30 | 523 | 523 | 523 | 523 | 2,000 |
| 2009/10/29 | 525 | 525 | 515 | 515 | 2,000 |
| 2009/10/26 | 539 | 539 | 520 | 520 | 15,000 |
| 2009/10/23 | 541 | 541 | 539 | 539 | 6,000 |
| 2009/10/22 | 542 | 542 | 542 | 542 | 1,000 |
| 2009/10/21 | 543 | 543 | 543 | 543 | 1,000 |
| 2009/10/19 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/10/13 | 536 | 536 | 536 | 536 | 1,000 |
| 2009/10/09 | 523 | 530 | 523 | 530 | 2,000 |
| 2009/10/02 | 518 | 518 | 518 | 518 | 3,000 |
| 2009/09/28 | 558 | 558 | 558 | 558 | 13,000 |
| 2009/09/25 | 543 | 559 | 543 | 559 | 4,000 |
| 2009/09/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/09/14 | 525 | 525 | 525 | 525 | 1,000 |
| 2009/09/11 | 533 | 533 | 525 | 525 | 7,000 |
| 2009/09/09 | 538 | 540 | 533 | 533 | 6,000 |
| 2009/09/08 | 546 | 546 | 534 | 534 | 2,000 |
| 2009/09/02 | 539 | 539 | 539 | 539 | 1,000 |
| 2009/08/26 | 555 | 555 | 555 | 555 | 14,000 |
| 2009/08/25 | 552 | 565 | 547 | 565 | 7,000 |
| 2009/08/24 | 554 | 554 | 554 | 554 | 2,000 |
| 2009/08/21 | 533 | 553 | 533 | 553 | 6,000 |
| 2009/08/17 | 551 | 551 | 541 | 541 | 3,000 |
| 2009/08/13 | 560 | 560 | 550 | 550 | 4,000 |
| 2009/08/12 | 551 | 551 | 550 | 550 | 5,000 |
| 2009/08/11 | 549 | 549 | 548 | 548 | 3,000 |
| 2009/08/06 | 556 | 556 | 550 | 550 | 5,000 |
| 2009/08/05 | 570 | 570 | 560 | 560 | 5,000 |
| 2009/07/30 | 562 | 563 | 562 | 563 | 4,000 |
| 2009/07/29 | 570 | 571 | 570 | 571 | 3,000 |
| 2009/07/28 | 624 | 624 | 624 | 624 | 4,000 |
| 2009/07/27 | 616 | 617 | 616 | 617 | 21,000 |
| 2009/07/24 | 600 | 616 | 595 | 616 | 8,000 |
| 2009/07/21 | 596 | 610 | 596 | 610 | 5,000 |
| 2009/07/17 | 601 | 601 | 601 | 601 | 3,000 |
| 2009/07/16 | 581 | 591 | 581 | 591 | 2,000 |
| 2009/07/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/07/09 | 660 | 660 | 600 | 600 | 3,000 |
| 2009/07/08 | 657 | 658 | 657 | 657 | 7,000 |
| 2009/07/07 | 640 | 650 | 640 | 650 | 2,000 |
| 2009/07/06 | 632 | 632 | 632 | 632 | 4,000 |
| 2009/07/03 | 625 | 625 | 625 | 625 | 23,000 |
| 2009/07/02 | 611 | 625 | 604 | 625 | 9,000 |
| 2009/07/01 | 600 | 611 | 600 | 611 | 5,000 |
| 2009/06/29 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/06/26 | 580 | 598 | 580 | 590 | 20,000 |
| 2009/06/25 | 580 | 580 | 580 | 580 | 3,000 |
| 2009/06/23 | 579 | 580 | 571 | 580 | 6,000 |
| 2009/06/17 | 572 | 572 | 572 | 572 | 3,000 |
| 2009/06/12 | 570 | 570 | 570 | 570 | 2,000 |
| 2009/06/11 | 570 | 570 | 562 | 562 | 2,000 |
| 2009/06/05 | 560 | 560 | 560 | 560 | 2,000 |
| 2009/06/02 | 568 | 568 | 555 | 555 | 3,000 |
| 2009/05/29 | 598 | 598 | 568 | 568 | 3,000 |
| 2009/05/26 | 580 | 580 | 580 | 580 | 12,000 |
| 2009/05/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2009/05/19 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/05/14 | 551 | 551 | 550 | 550 | 2,000 |
| 2009/05/08 | 541 | 550 | 541 | 550 | 12,000 |
| 2009/05/07 | 555 | 555 | 540 | 540 | 6,000 |
| 2009/04/30 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/04/27 | 589 | 589 | 589 | 589 | 12,000 |
| 2009/04/24 | 579 | 592 | 579 | 592 | 7,000 |
| 2009/04/23 | 579 | 579 | 579 | 579 | 1,000 |
| 2009/04/17 | 566 | 567 | 566 | 567 | 4,000 |
| 2009/04/15 | 576 | 576 | 576 | 576 | 1,000 |
| 2009/04/13 | 576 | 577 | 576 | 576 | 4,000 |
| 2009/04/10 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/04/09 | 580 | 580 | 580 | 580 | 2,000 |
| 2009/04/03 | 578 | 580 | 578 | 580 | 3,000 |
| 2009/04/02 | 568 | 578 | 568 | 578 | 4,000 |
| 2009/03/26 | 598 | 598 | 598 | 598 | 12,000 |
| 2009/03/25 | 598 | 598 | 598 | 598 | 3,000 |
| 2009/03/24 | 586 | 599 | 580 | 599 | 4,000 |
| 2009/03/23 | 600 | 600 | 600 | 600 | 7,000 |
| 2009/03/19 | 600 | 600 | 600 | 600 | 3,000 |
| 2009/03/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/02/27 | 627 | 627 | 627 | 627 | 13,000 |
| 2009/02/26 | 600 | 620 | 600 | 620 | 6,000 |
| 2009/02/23 | 581 | 581 | 581 | 581 | 1,000 |
| 2009/02/04 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/01/27 | 560 | 560 | 560 | 560 | 3,000 |
| 2009/01/26 | 620 | 620 | 620 | 620 | 12,000 |
| 2009/01/23 | 620 | 620 | 620 | 620 | 2,000 |
| 2009/01/22 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/01/20 | 608 | 608 | 608 | 608 | 2,000 |
| 2009/01/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/01/06 | 635 | 635 | 600 | 600 | 2,000 |
| 2009/01/05 | 695 | 695 | 695 | 695 | 1,000 |