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 |
---|---|---|---|---|---|
2012/12/28 | 445 | 445 | 445 | 445 | 1,000 |
2012/12/26 | 453 | 453 | 453 | 453 | 33,000 |
2012/12/25 | 454 | 454 | 454 | 454 | 2,000 |
2012/12/21 | 450 | 454 | 442 | 454 | 5,000 |
2012/12/18 | 436 | 450 | 435 | 450 | 11,000 |
2012/12/17 | 443 | 443 | 443 | 443 | 1,000 |
2012/12/14 | 440 | 440 | 440 | 440 | 1,000 |
2012/12/13 | 455 | 455 | 438 | 440 | 49,000 |
2012/12/12 | 440 | 450 | 440 | 450 | 7,000 |
2012/12/11 | 430 | 440 | 430 | 440 | 9,000 |
2012/12/06 | 424 | 430 | 424 | 430 | 5,000 |
2012/12/03 | 420 | 420 | 420 | 420 | 3,000 |
2012/11/30 | 418 | 418 | 418 | 418 | 1,000 |
2012/11/29 | 418 | 418 | 418 | 418 | 1,000 |
2012/11/28 | 418 | 420 | 418 | 418 | 6,000 |
2012/11/26 | 418 | 418 | 418 | 418 | 18,000 |
2012/11/22 | 419 | 419 | 419 | 419 | 3,000 |
2012/11/21 | 410 | 419 | 410 | 419 | 2,000 |
2012/11/20 | 410 | 410 | 410 | 410 | 2,000 |
2012/11/19 | 410 | 410 | 410 | 410 | 4,000 |
2012/11/16 | 410 | 410 | 410 | 410 | 1,000 |
2012/11/15 | 410 | 410 | 410 | 410 | 2,000 |
2012/11/14 | 409 | 409 | 409 | 409 | 1,000 |
2012/11/13 | 411 | 411 | 411 | 411 | 3,000 |
2012/11/12 | 413 | 413 | 410 | 410 | 3,000 |
2012/11/09 | 415 | 415 | 415 | 415 | 1,000 |
2012/11/05 | 420 | 420 | 420 | 420 | 2,000 |
2012/10/30 | 421 | 421 | 420 | 420 | 11,000 |
2012/10/26 | 433 | 434 | 426 | 426 | 19,000 |
2012/10/25 | 434 | 434 | 434 | 434 | 3,000 |
2012/10/23 | 417 | 435 | 417 | 435 | 3,000 |
2012/10/19 | 424 | 424 | 424 | 424 | 1,000 |
2012/10/18 | 427 | 428 | 420 | 428 | 9,000 |
2012/10/15 | 422 | 422 | 422 | 422 | 1,000 |
2012/10/12 | 424 | 430 | 421 | 424 | 7,000 |
2012/10/11 | 428 | 428 | 428 | 428 | 3,000 |
2012/10/05 | 431 | 431 | 431 | 431 | 1,000 |
2012/10/03 | 436 | 436 | 436 | 436 | 1,000 |
2012/09/26 | 439 | 440 | 439 | 440 | 16,000 |
2012/09/25 | 443 | 443 | 443 | 443 | 2,000 |
2012/09/21 | 443 | 443 | 443 | 443 | 1,000 |
2012/09/19 | 433 | 437 | 433 | 437 | 2,000 |
2012/09/18 | 436 | 436 | 436 | 436 | 1,000 |
2012/09/14 | 423 | 424 | 423 | 424 | 5,000 |
2012/09/11 | 422 | 430 | 422 | 430 | 4,000 |
2012/09/05 | 437 | 437 | 437 | 437 | 1,000 |
2012/08/30 | 445 | 445 | 445 | 445 | 1,000 |
2012/08/28 | 446 | 446 | 446 | 446 | 1,000 |
2012/08/27 | 448 | 450 | 444 | 444 | 17,000 |
2012/08/24 | 450 | 450 | 450 | 450 | 3,000 |
2012/08/21 | 450 | 450 | 450 | 450 | 3,000 |
2012/08/20 | 450 | 450 | 450 | 450 | 4,000 |
2012/08/17 | 452 | 452 | 452 | 452 | 2,000 |
2012/08/16 | 444 | 444 | 444 | 444 | 2,000 |
2012/08/15 | 439 | 445 | 439 | 440 | 5,000 |
2012/08/14 | 433 | 433 | 433 | 433 | 1,000 |
2012/08/02 | 410 | 410 | 410 | 410 | 14,000 |
2012/08/01 | 417 | 417 | 410 | 410 | 18,000 |
2012/07/27 | 425 | 425 | 425 | 425 | 1,000 |
2012/07/26 | 430 | 430 | 424 | 424 | 39,000 |
2012/07/25 | 424 | 426 | 424 | 426 | 7,000 |
2012/07/24 | 432 | 432 | 432 | 432 | 2,000 |
2012/07/23 | 436 | 436 | 436 | 436 | 3,000 |
2012/07/20 | 439 | 439 | 431 | 431 | 2,000 |
2012/07/19 | 425 | 433 | 425 | 433 | 19,000 |
2012/07/17 | 425 | 440 | 425 | 440 | 13,000 |
2012/07/13 | 425 | 425 | 425 | 425 | 1,000 |
2012/07/10 | 425 | 425 | 425 | 425 | 1,000 |
2012/07/06 | 425 | 425 | 425 | 425 | 2,000 |
2012/07/05 | 425 | 425 | 425 | 425 | 2,000 |
2012/07/04 | 425 | 425 | 425 | 425 | 51,000 |
2012/07/03 | 425 | 425 | 425 | 425 | 8,000 |
2012/07/02 | 426 | 430 | 426 | 430 | 4,000 |
2012/06/29 | 426 | 426 | 426 | 426 | 1,000 |
2012/06/26 | 429 | 429 | 429 | 429 | 16,000 |
2012/06/25 | 425 | 430 | 425 | 430 | 15,000 |
2012/06/22 | 425 | 425 | 425 | 425 | 3,000 |
2012/06/21 | 422 | 430 | 422 | 430 | 4,000 |
2012/06/20 | 442 | 442 | 430 | 430 | 40,000 |
2012/06/19 | 450 | 458 | 450 | 458 | 29,000 |
2012/06/18 | 460 | 460 | 460 | 460 | 1,000 |
2012/06/14 | 463 | 463 | 463 | 463 | 1,000 |
2012/06/12 | 463 | 463 | 463 | 463 | 1,000 |
2012/06/11 | 461 | 461 | 461 | 461 | 5,000 |
2012/06/08 | 461 | 461 | 461 | 461 | 25,000 |
2012/06/05 | 461 | 461 | 461 | 461 | 1,000 |
2012/06/04 | 461 | 461 | 461 | 461 | 1,000 |
2012/06/01 | 464 | 469 | 461 | 469 | 9,000 |
2012/05/30 | 472 | 472 | 472 | 472 | 9,000 |
2012/05/29 | 477 | 477 | 477 | 477 | 1,000 |
2012/05/28 | 480 | 485 | 480 | 480 | 17,000 |
2012/05/25 | 480 | 480 | 480 | 480 | 3,000 |
2012/05/23 | 480 | 480 | 480 | 480 | 1,000 |
2012/05/17 | 475 | 475 | 475 | 475 | 2,000 |
2012/05/16 | 475 | 475 | 475 | 475 | 1,000 |
2012/05/15 | 478 | 478 | 475 | 475 | 3,000 |
2012/05/14 | 481 | 481 | 478 | 478 | 5,000 |
2012/05/10 | 483 | 483 | 483 | 483 | 1,000 |
2012/05/09 | 490 | 490 | 483 | 483 | 3,000 |
2012/04/27 | 489 | 489 | 489 | 489 | 1,000 |
2012/04/26 | 483 | 490 | 482 | 490 | 20,000 |
2012/04/25 | 491 | 491 | 491 | 491 | 3,000 |
2012/04/23 | 487 | 493 | 486 | 493 | 3,000 |
2012/04/20 | 488 | 488 | 486 | 486 | 6,000 |
2012/04/18 | 486 | 486 | 486 | 486 | 1,000 |
2012/04/13 | 489 | 490 | 487 | 487 | 4,000 |
2012/04/12 | 490 | 490 | 486 | 486 | 4,000 |
2012/04/10 | 485 | 490 | 485 | 490 | 2,000 |
2012/04/06 | 481 | 481 | 481 | 481 | 6,000 |
2012/04/04 | 485 | 485 | 484 | 484 | 2,000 |
2012/04/03 | 487 | 487 | 484 | 485 | 3,000 |
2012/04/02 | 492 | 492 | 492 | 492 | 1,000 |
2012/03/29 | 484 | 484 | 484 | 484 | 3,000 |
2012/03/28 | 487 | 487 | 487 | 487 | 1,000 |
2012/03/27 | 498 | 498 | 498 | 498 | 13,000 |
2012/03/26 | 490 | 502 | 490 | 502 | 4,000 |
2012/03/23 | 500 | 500 | 490 | 490 | 3,000 |
2012/03/21 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/19 | 487 | 487 | 487 | 487 | 1,000 |
2012/03/16 | 487 | 487 | 487 | 487 | 2,000 |
2012/03/15 | 485 | 485 | 485 | 485 | 3,000 |
2012/03/14 | 487 | 487 | 487 | 487 | 1,000 |
2012/03/13 | 484 | 484 | 484 | 484 | 1,000 |
2012/03/06 | 485 | 485 | 484 | 484 | 3,000 |
2012/03/05 | 486 | 486 | 485 | 485 | 4,000 |
2012/02/27 | 490 | 490 | 490 | 490 | 14,000 |
2012/02/24 | 490 | 490 | 490 | 490 | 4,000 |
2012/02/23 | 500 | 500 | 490 | 490 | 11,000 |
2012/02/22 | 490 | 500 | 490 | 500 | 2,000 |
2012/02/20 | 490 | 498 | 490 | 498 | 14,000 |
2012/02/17 | 485 | 485 | 485 | 485 | 1,000 |
2012/02/16 | 484 | 484 | 483 | 483 | 11,000 |
2012/02/13 | 481 | 481 | 481 | 481 | 1,000 |
2012/02/08 | 483 | 483 | 483 | 483 | 2,000 |
2012/02/07 | 483 | 483 | 483 | 483 | 3,000 |
2012/02/06 | 481 | 481 | 481 | 481 | 1,000 |
2012/01/27 | 499 | 499 | 483 | 483 | 16,000 |
2012/01/26 | 497 | 497 | 497 | 497 | 1,000 |
2012/01/24 | 490 | 490 | 490 | 490 | 1,000 |
2012/01/23 | 490 | 490 | 485 | 485 | 3,000 |
2012/01/20 | 490 | 500 | 490 | 500 | 5,000 |
2012/01/13 | 475 | 475 | 475 | 475 | 1,000 |
2012/01/12 | 475 | 475 | 475 | 475 | 2,000 |
2012/01/11 | 490 | 490 | 480 | 480 | 4,000 |
2012/01/10 | 484 | 484 | 484 | 484 | 2,000 |
2012/01/04 | 520 | 520 | 520 | 520 | 2,000 |