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 |
---|---|---|---|---|---|
2011/12/28 | 517 | 517 | 517 | 517 | 5,000 |
2011/12/27 | 511 | 511 | 511 | 511 | 6,000 |
2011/12/26 | 505 | 513 | 505 | 505 | 25,000 |
2011/12/22 | 500 | 505 | 500 | 505 | 2,000 |
2011/12/21 | 494 | 494 | 494 | 494 | 1,000 |
2011/12/15 | 504 | 504 | 504 | 504 | 42,000 |
2011/12/14 | 495 | 499 | 491 | 499 | 13,000 |
2011/12/13 | 491 | 491 | 491 | 491 | 2,000 |
2011/12/12 | 488 | 495 | 488 | 495 | 3,000 |
2011/12/09 | 487 | 487 | 485 | 485 | 3,000 |
2011/12/07 | 481 | 495 | 481 | 495 | 7,000 |
2011/12/06 | 485 | 489 | 485 | 489 | 6,000 |
2011/11/30 | 477 | 477 | 477 | 477 | 1,000 |
2011/11/29 | 483 | 485 | 483 | 485 | 18,000 |
2011/11/28 | 474 | 480 | 474 | 480 | 2,000 |
2011/11/25 | 477 | 477 | 469 | 469 | 4,000 |
2011/11/24 | 477 | 477 | 477 | 477 | 2,000 |
2011/11/22 | 475 | 475 | 475 | 475 | 1,000 |
2011/11/21 | 471 | 480 | 470 | 480 | 7,000 |
2011/11/18 | 0 | 0 | 0 | 470 | 0 |
2011/11/17 | 470 | 470 | 470 | 470 | 1,000 |
2011/11/16 | 475 | 475 | 475 | 475 | 1,000 |
2011/11/15 | 470 | 470 | 470 | 470 | 1,000 |
2011/11/14 | 470 | 470 | 470 | 470 | 1,000 |
2011/11/11 | 0 | 0 | 0 | 470 | 0 |
2011/11/10 | 0 | 0 | 0 | 470 | 0 |
2011/11/09 | 470 | 470 | 470 | 470 | 1,000 |
2011/11/08 | 471 | 471 | 470 | 470 | 2,000 |
2011/11/07 | 0 | 0 | 0 | 467 | 0 |
2011/11/04 | 467 | 467 | 467 | 467 | 1,000 |
2011/11/02 | 471 | 471 | 471 | 471 | 1,000 |
2011/11/01 | 471 | 471 | 471 | 471 | 3,000 |
2011/10/31 | 0 | 0 | 0 | 479 | 0 |
2011/10/28 | 0 | 0 | 0 | 479 | 0 |
2011/10/27 | 479 | 479 | 479 | 479 | 13,000 |
2011/10/26 | 469 | 477 | 469 | 477 | 5,000 |
2011/10/25 | 470 | 470 | 469 | 469 | 3,000 |
2011/10/24 | 0 | 0 | 0 | 470 | 0 |
2011/10/21 | 470 | 470 | 470 | 470 | 1,000 |
2011/10/20 | 0 | 0 | 0 | 456 | 0 |
2011/10/19 | 0 | 0 | 0 | 456 | 0 |
2011/10/18 | 0 | 0 | 0 | 456 | 0 |
2011/10/17 | 456 | 456 | 456 | 456 | 1,000 |
2011/10/14 | 453 | 453 | 453 | 453 | 1,000 |
2011/10/13 | 0 | 0 | 0 | 457 | 0 |
2011/10/12 | 0 | 0 | 0 | 457 | 0 |
2011/10/11 | 457 | 457 | 457 | 457 | 1,000 |
2011/10/07 | 0 | 0 | 0 | 457 | 0 |
2011/10/06 | 0 | 0 | 0 | 457 | 0 |
2011/10/05 | 457 | 457 | 457 | 457 | 1,000 |
2011/10/04 | 0 | 0 | 0 | 473 | 0 |
2011/10/03 | 0 | 0 | 0 | 473 | 0 |
2011/09/30 | 473 | 473 | 473 | 473 | 1,000 |
2011/09/29 | 474 | 474 | 474 | 474 | 2,000 |
2011/09/28 | 0 | 0 | 0 | 474 | 0 |
2011/09/27 | 0 | 0 | 0 | 474 | 0 |
2011/09/26 | 474 | 474 | 474 | 474 | 15,000 |
2011/09/22 | 474 | 474 | 474 | 474 | 3,000 |
2011/09/21 | 478 | 478 | 475 | 475 | 2,000 |
2011/09/20 | 0 | 0 | 0 | 470 | 0 |
2011/09/16 | 470 | 470 | 470 | 470 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 454 | 0 |
2011/09/14 | 0 | 0 | 0 | 454 | 0 |
2011/09/13 | 0 | 0 | 0 | 454 | 0 |
2011/09/12 | 0 | 0 | 0 | 454 | 0 |
2011/09/09 | 0 | 0 | 0 | 454 | 0 |
2011/09/08 | 0 | 0 | 0 | 454 | 0 |
2011/09/07 | 0 | 0 | 0 | 454 | 0 |
2011/09/06 | 0 | 0 | 0 | 454 | 0 |
2011/09/05 | 0 | 0 | 0 | 454 | 0 |
2011/09/02 | 0 | 0 | 0 | 454 | 0 |
2011/09/01 | 459 | 459 | 454 | 454 | 2,000 |
2011/08/31 | 0 | 0 | 0 | 458 | 0 |
2011/08/30 | 458 | 458 | 458 | 458 | 2,000 |
2011/08/29 | 461 | 461 | 457 | 457 | 5,000 |
2011/08/26 | 469 | 469 | 469 | 469 | 16,000 |
2011/08/25 | 472 | 472 | 472 | 472 | 2,000 |
2011/08/24 | 0 | 0 | 0 | 472 | 0 |
2011/08/23 | 460 | 472 | 458 | 472 | 4,000 |
2011/08/22 | 0 | 0 | 0 | 460 | 0 |
2011/08/19 | 465 | 465 | 457 | 460 | 12,000 |
2011/08/18 | 473 | 473 | 473 | 473 | 1,000 |
2011/08/17 | 475 | 475 | 466 | 466 | 5,000 |
2011/08/16 | 0 | 0 | 0 | 473 | 0 |
2011/08/15 | 0 | 0 | 0 | 473 | 0 |
2011/08/12 | 0 | 0 | 0 | 473 | 0 |
2011/08/11 | 0 | 0 | 0 | 473 | 0 |
2011/08/10 | 473 | 473 | 473 | 473 | 1,000 |
2011/08/09 | 0 | 0 | 0 | 477 | 0 |
2011/08/08 | 0 | 0 | 0 | 477 | 0 |
2011/08/05 | 0 | 0 | 0 | 477 | 0 |
2011/08/04 | 0 | 0 | 0 | 477 | 0 |
2011/08/03 | 0 | 0 | 0 | 477 | 0 |
2011/08/02 | 477 | 477 | 477 | 477 | 6,000 |
2011/08/01 | 0 | 0 | 0 | 477 | 0 |
2011/07/29 | 477 | 477 | 477 | 477 | 1,000 |
2011/07/28 | 0 | 0 | 0 | 477 | 0 |
2011/07/27 | 0 | 0 | 0 | 477 | 0 |
2011/07/26 | 493 | 493 | 477 | 477 | 31,000 |
2011/07/25 | 494 | 494 | 494 | 494 | 2,000 |
2011/07/22 | 494 | 494 | 494 | 494 | 2,000 |
2011/07/21 | 499 | 499 | 495 | 495 | 4,000 |
2011/07/20 | 495 | 495 | 495 | 495 | 3,000 |
2011/07/19 | 496 | 498 | 492 | 492 | 12,000 |
2011/07/15 | 500 | 500 | 500 | 500 | 2,000 |
2011/07/14 | 492 | 495 | 492 | 495 | 14,000 |
2011/07/13 | 487 | 490 | 487 | 490 | 3,000 |
2011/07/12 | 490 | 490 | 490 | 490 | 1,000 |
2011/07/11 | 0 | 0 | 0 | 490 | 0 |
2011/07/08 | 0 | 0 | 0 | 490 | 0 |
2011/07/07 | 490 | 490 | 490 | 490 | 1,000 |
2011/07/06 | 0 | 0 | 0 | 489 | 0 |
2011/07/05 | 0 | 0 | 0 | 489 | 0 |
2011/07/04 | 495 | 495 | 489 | 489 | 46,000 |
2011/07/01 | 495 | 495 | 495 | 495 | 1,000 |
2011/06/30 | 0 | 0 | 0 | 488 | 0 |
2011/06/29 | 488 | 488 | 488 | 488 | 1,000 |
2011/06/28 | 0 | 0 | 0 | 480 | 0 |
2011/06/27 | 480 | 480 | 480 | 480 | 16,000 |
2011/06/24 | 480 | 480 | 480 | 480 | 6,000 |
2011/06/23 | 0 | 0 | 0 | 480 | 0 |
2011/06/22 | 478 | 480 | 478 | 480 | 2,000 |
2011/06/21 | 0 | 0 | 0 | 475 | 0 |
2011/06/20 | 470 | 475 | 470 | 475 | 3,000 |
2011/06/17 | 0 | 0 | 0 | 468 | 0 |
2011/06/16 | 467 | 468 | 467 | 468 | 4,000 |
2011/06/15 | 467 | 467 | 467 | 467 | 1,000 |
2011/06/14 | 467 | 467 | 467 | 467 | 3,000 |
2011/06/13 | 465 | 466 | 465 | 466 | 2,000 |
2011/06/10 | 469 | 470 | 466 | 466 | 3,000 |
2011/06/09 | 465 | 465 | 465 | 465 | 1,000 |
2011/06/08 | 460 | 464 | 460 | 464 | 12,000 |
2011/06/07 | 0 | 0 | 0 | 468 | 0 |
2011/06/06 | 469 | 469 | 468 | 468 | 2,000 |
2011/06/03 | 0 | 0 | 0 | 469 | 0 |
2011/06/02 | 0 | 0 | 0 | 469 | 0 |
2011/06/01 | 469 | 469 | 469 | 469 | 2,000 |
2011/05/31 | 0 | 0 | 0 | 470 | 0 |
2011/05/30 | 470 | 470 | 470 | 470 | 2,000 |
2011/05/27 | 469 | 469 | 466 | 466 | 2,000 |
2011/05/26 | 469 | 475 | 469 | 469 | 17,000 |
2011/05/25 | 478 | 478 | 478 | 478 | 3,000 |
2011/05/24 | 0 | 0 | 0 | 479 | 0 |
2011/05/23 | 479 | 479 | 479 | 479 | 2,000 |
2011/05/20 | 0 | 0 | 0 | 470 | 0 |
2011/05/19 | 470 | 470 | 470 | 470 | 1,000 |
2011/05/18 | 470 | 470 | 470 | 470 | 1,000 |
2011/05/17 | 472 | 472 | 470 | 470 | 2,000 |
2011/05/16 | 472 | 472 | 472 | 472 | 1,000 |
2011/05/13 | 0 | 0 | 0 | 473 | 0 |
2011/05/12 | 474 | 474 | 473 | 473 | 2,000 |
2011/05/11 | 0 | 0 | 0 | 474 | 0 |
2011/05/10 | 474 | 474 | 474 | 474 | 1,000 |
2011/05/09 | 0 | 0 | 0 | 472 | 0 |
2011/05/06 | 480 | 480 | 464 | 472 | 4,000 |
2011/05/02 | 470 | 488 | 470 | 488 | 9,000 |
2011/04/28 | 0 | 0 | 0 | 463 | 0 |
2011/04/27 | 0 | 0 | 0 | 463 | 0 |
2011/04/26 | 468 | 469 | 463 | 463 | 20,000 |
2011/04/25 | 472 | 472 | 472 | 472 | 1,000 |
2011/04/22 | 473 | 473 | 466 | 467 | 9,000 |
2011/04/21 | 470 | 470 | 466 | 466 | 4,000 |
2011/04/20 | 465 | 470 | 465 | 470 | 2,000 |
2011/04/19 | 0 | 0 | 0 | 462 | 0 |
2011/04/18 | 462 | 462 | 462 | 462 | 3,000 |
2011/04/15 | 462 | 462 | 462 | 462 | 1,000 |
2011/04/14 | 462 | 462 | 462 | 462 | 2,000 |
2011/04/13 | 461 | 461 | 461 | 461 | 2,000 |
2011/04/12 | 462 | 462 | 462 | 462 | 1,000 |
2011/04/11 | 460 | 460 | 460 | 460 | 1,000 |
2011/04/08 | 457 | 460 | 457 | 460 | 3,000 |
2011/04/07 | 0 | 0 | 0 | 459 | 0 |
2011/04/06 | 459 | 459 | 459 | 459 | 1,000 |
2011/04/05 | 460 | 460 | 460 | 460 | 1,000 |
2011/04/04 | 454 | 454 | 454 | 454 | 1,000 |
2011/04/01 | 454 | 454 | 454 | 454 | 1,000 |
2011/03/31 | 450 | 450 | 450 | 450 | 2,000 |
2011/03/30 | 0 | 0 | 0 | 454 | 0 |
2011/03/29 | 454 | 454 | 454 | 454 | 1,000 |
2011/03/28 | 467 | 467 | 467 | 467 | 20,000 |
2011/03/25 | 457 | 470 | 457 | 470 | 4,000 |
2011/03/24 | 456 | 456 | 456 | 456 | 1,000 |
2011/03/23 | 452 | 455 | 452 | 455 | 3,000 |
2011/03/22 | 454 | 460 | 454 | 460 | 2,000 |
2011/03/18 | 433 | 441 | 433 | 441 | 3,000 |
2011/03/17 | 418 | 418 | 418 | 418 | 1,000 |
2011/03/16 | 442 | 442 | 442 | 442 | 2,000 |
2011/03/15 | 450 | 450 | 440 | 440 | 5,000 |
2011/03/14 | 460 | 460 | 452 | 453 | 6,000 |
2011/03/11 | 467 | 467 | 466 | 466 | 2,000 |
2011/03/10 | 469 | 469 | 468 | 468 | 3,000 |
2011/03/09 | 470 | 470 | 469 | 469 | 2,000 |
2011/03/08 | 468 | 470 | 468 | 470 | 2,000 |
2011/03/07 | 469 | 469 | 469 | 469 | 2,000 |
2011/03/04 | 469 | 469 | 469 | 469 | 2,000 |
2011/03/03 | 470 | 471 | 469 | 470 | 5,000 |
2011/03/02 | 470 | 470 | 470 | 470 | 1,000 |
2011/03/01 | 474 | 474 | 474 | 474 | 15,000 |
2011/02/28 | 470 | 475 | 470 | 475 | 3,000 |
2011/02/25 | 472 | 472 | 470 | 470 | 4,000 |
2011/02/24 | 472 | 472 | 472 | 472 | 1,000 |
2011/02/23 | 468 | 472 | 464 | 472 | 5,000 |
2011/02/22 | 468 | 468 | 468 | 468 | 1,000 |
2011/02/21 | 0 | 0 | 0 | 473 | 0 |
2011/02/18 | 473 | 473 | 473 | 473 | 1,000 |
2011/02/17 | 0 | 0 | 0 | 465 | 0 |
2011/02/16 | 0 | 0 | 0 | 465 | 0 |
2011/02/15 | 465 | 465 | 465 | 465 | 1,000 |
2011/02/14 | 465 | 465 | 461 | 461 | 3,000 |
2011/02/10 | 465 | 465 | 460 | 460 | 4,000 |
2011/02/09 | 465 | 465 | 465 | 465 | 3,000 |
2011/02/08 | 465 | 465 | 465 | 465 | 1,000 |
2011/02/07 | 465 | 465 | 460 | 460 | 3,000 |
2011/02/04 | 460 | 460 | 460 | 460 | 3,000 |
2011/02/03 | 468 | 468 | 468 | 468 | 1,000 |
2011/02/02 | 469 | 469 | 469 | 469 | 1,000 |
2011/02/01 | 469 | 469 | 469 | 469 | 1,000 |
2011/01/31 | 469 | 469 | 469 | 469 | 2,000 |
2011/01/28 | 469 | 469 | 469 | 469 | 1,000 |
2011/01/27 | 470 | 470 | 468 | 468 | 2,000 |
2011/01/26 | 474 | 474 | 470 | 470 | 18,000 |
2011/01/25 | 474 | 475 | 474 | 475 | 5,000 |
2011/01/24 | 474 | 475 | 474 | 475 | 4,000 |
2011/01/21 | 475 | 475 | 460 | 475 | 20,000 |
2011/01/20 | 470 | 475 | 470 | 475 | 6,000 |
2011/01/19 | 459 | 468 | 459 | 468 | 4,000 |
2011/01/18 | 0 | 0 | 0 | 452 | 0 |
2011/01/17 | 0 | 0 | 0 | 452 | 0 |
2011/01/14 | 452 | 452 | 452 | 452 | 1,000 |
2011/01/13 | 460 | 460 | 460 | 460 | 1,000 |
2011/01/12 | 451 | 460 | 448 | 460 | 6,000 |
2011/01/11 | 0 | 0 | 0 | 446 | 0 |
2011/01/07 | 446 | 446 | 446 | 446 | 1,000 |
2011/01/06 | 0 | 0 | 0 | 437 | 0 |
2011/01/05 | 437 | 437 | 437 | 437 | 1,000 |
2011/01/04 | 441 | 441 | 437 | 437 | 3,000 |