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 |
---|---|---|---|---|---|
2014/12/30 | 861 | 861 | 858 | 859 | 6,000 |
2014/12/29 | 835 | 853 | 835 | 846 | 19,000 |
2014/12/26 | 819 | 829 | 819 | 829 | 28,000 |
2014/12/25 | 820 | 823 | 820 | 821 | 21,000 |
2014/12/24 | 837 | 837 | 832 | 832 | 3,000 |
2014/12/22 | 837 | 837 | 837 | 837 | 1,000 |
2014/12/19 | 837 | 837 | 837 | 837 | 1,000 |
2014/12/18 | 830 | 830 | 825 | 830 | 9,000 |
2014/12/17 | 835 | 835 | 830 | 830 | 4,000 |
2014/12/16 | 845 | 845 | 830 | 830 | 8,000 |
2014/12/15 | 850 | 850 | 850 | 850 | 1,000 |
2014/12/12 | 863 | 863 | 835 | 850 | 40,000 |
2014/12/11 | 862 | 862 | 860 | 860 | 4,000 |
2014/12/10 | 861 | 865 | 861 | 862 | 4,000 |
2014/12/09 | 871 | 871 | 871 | 871 | 1,000 |
2014/12/08 | 875 | 875 | 875 | 875 | 1,000 |
2014/12/05 | 875 | 875 | 875 | 875 | 1,000 |
2014/12/04 | 862 | 870 | 862 | 870 | 3,000 |
2014/12/03 | 853 | 862 | 853 | 862 | 5,000 |
2014/12/02 | 863 | 863 | 860 | 860 | 3,000 |
2014/12/01 | 858 | 863 | 858 | 863 | 3,000 |
2014/11/28 | 860 | 860 | 854 | 859 | 16,000 |
2014/11/27 | 864 | 864 | 864 | 864 | 1,000 |
2014/11/26 | 869 | 869 | 868 | 868 | 14,000 |
2014/11/25 | 863 | 872 | 863 | 868 | 5,000 |
2014/11/21 | 862 | 862 | 862 | 862 | 1,000 |
2014/11/20 | 875 | 875 | 862 | 862 | 3,000 |
2014/11/18 | 875 | 875 | 875 | 875 | 1,000 |
2014/11/17 | 875 | 880 | 862 | 862 | 7,000 |
2014/11/14 | 880 | 880 | 880 | 880 | 1,000 |
2014/11/13 | 875 | 875 | 875 | 875 | 2,000 |
2014/11/12 | 890 | 890 | 890 | 890 | 1,000 |
2014/11/11 | 874 | 880 | 874 | 880 | 2,000 |
2014/11/10 | 865 | 889 | 865 | 889 | 3,000 |
2014/11/07 | 872 | 873 | 863 | 863 | 5,000 |
2014/11/06 | 869 | 899 | 861 | 861 | 12,000 |
2014/11/05 | 850 | 870 | 840 | 857 | 7,000 |
2014/11/04 | 895 | 895 | 873 | 873 | 4,000 |
2014/10/31 | 885 | 900 | 885 | 900 | 9,000 |
2014/10/30 | 894 | 895 | 894 | 895 | 2,000 |
2014/10/29 | 880 | 880 | 880 | 880 | 1,000 |
2014/10/28 | 894 | 894 | 894 | 894 | 5,000 |
2014/10/27 | 866 | 900 | 866 | 885 | 7,000 |
2014/10/24 | 850 | 893 | 850 | 865 | 77,000 |
2014/10/23 | 895 | 895 | 895 | 895 | 1,000 |
2014/10/22 | 895 | 895 | 893 | 893 | 3,000 |
2014/10/21 | 910 | 910 | 810 | 855 | 22,000 |
2014/10/20 | 895 | 910 | 895 | 910 | 6,000 |
2014/10/17 | 866 | 910 | 866 | 910 | 8,000 |
2014/10/15 | 890 | 895 | 890 | 895 | 4,000 |
2014/10/14 | 885 | 885 | 850 | 865 | 3,000 |
2014/10/10 | 900 | 900 | 871 | 871 | 6,000 |
2014/10/09 | 900 | 900 | 900 | 900 | 1,000 |
2014/10/08 | 901 | 901 | 885 | 885 | 5,000 |
2014/10/07 | 901 | 901 | 901 | 901 | 1,000 |
2014/10/06 | 900 | 914 | 900 | 914 | 2,000 |
2014/10/03 | 900 | 900 | 900 | 900 | 1,000 |
2014/10/02 | 900 | 900 | 890 | 890 | 2,000 |
2014/10/01 | 905 | 910 | 905 | 907 | 4,000 |
2014/09/30 | 920 | 920 | 920 | 920 | 3,000 |
2014/09/29 | 920 | 920 | 920 | 920 | 5,000 |
2014/09/26 | 920 | 920 | 920 | 920 | 7,000 |
2014/09/25 | 919 | 920 | 919 | 920 | 10,000 |
2014/09/24 | 888 | 909 | 888 | 909 | 9,000 |
2014/09/22 | 910 | 915 | 884 | 884 | 19,000 |
2014/09/19 | 932 | 932 | 920 | 920 | 14,000 |
2014/09/18 | 945 | 945 | 945 | 945 | 6,000 |
2014/09/17 | 943 | 943 | 943 | 943 | 1,000 |
2014/09/16 | 932 | 932 | 932 | 932 | 3,000 |
2014/09/12 | 938 | 938 | 934 | 934 | 4,000 |
2014/09/11 | 945 | 945 | 944 | 944 | 3,000 |
2014/09/10 | 940 | 940 | 935 | 935 | 7,000 |
2014/09/09 | 930 | 940 | 930 | 940 | 7,000 |
2014/09/08 | 928 | 930 | 925 | 925 | 6,000 |
2014/09/05 | 930 | 935 | 930 | 930 | 5,000 |
2014/09/04 | 966 | 966 | 910 | 920 | 12,000 |
2014/09/03 | 980 | 980 | 978 | 978 | 6,000 |
2014/09/02 | 982 | 984 | 980 | 984 | 4,000 |
2014/09/01 | 956 | 997 | 955 | 997 | 10,000 |
2014/08/29 | 990 | 990 | 965 | 970 | 12,000 |
2014/08/28 | 950 | 980 | 950 | 980 | 9,000 |
2014/08/27 | 964 | 992 | 950 | 950 | 32,000 |
2014/08/26 | 908 | 930 | 903 | 930 | 22,000 |
2014/08/25 | 920 | 920 | 908 | 908 | 5,000 |
2014/08/22 | 915 | 920 | 915 | 920 | 7,000 |
2014/08/21 | 904 | 920 | 902 | 920 | 12,000 |
2014/08/20 | 920 | 929 | 902 | 902 | 20,000 |
2014/08/19 | 900 | 930 | 900 | 915 | 16,000 |
2014/08/18 | 845 | 880 | 835 | 880 | 27,000 |
2014/08/15 | 830 | 830 | 830 | 830 | 5,000 |
2014/08/14 | 820 | 835 | 820 | 835 | 7,000 |
2014/08/13 | 820 | 820 | 800 | 815 | 4,000 |
2014/08/12 | 801 | 820 | 798 | 820 | 18,000 |
2014/08/08 | 797 | 797 | 797 | 797 | 1,000 |
2014/08/06 | 800 | 805 | 800 | 805 | 4,000 |
2014/08/05 | 797 | 805 | 796 | 796 | 9,000 |
2014/08/04 | 800 | 805 | 800 | 800 | 6,000 |
2014/08/01 | 800 | 800 | 800 | 800 | 2,000 |
2014/07/31 | 834 | 834 | 800 | 800 | 15,000 |
2014/07/30 | 810 | 835 | 808 | 835 | 27,000 |
2014/07/29 | 795 | 800 | 795 | 800 | 33,000 |
2014/07/28 | 778 | 793 | 777 | 787 | 10,000 |
2014/07/25 | 773 | 773 | 773 | 773 | 4,000 |
2014/07/24 | 784 | 784 | 781 | 781 | 3,000 |
2014/07/23 | 797 | 805 | 789 | 789 | 13,000 |
2014/07/22 | 746 | 800 | 745 | 800 | 44,000 |
2014/07/18 | 742 | 742 | 731 | 731 | 11,000 |
2014/07/17 | 745 | 745 | 733 | 740 | 8,000 |
2014/07/16 | 721 | 721 | 721 | 721 | 1,000 |
2014/07/15 | 721 | 721 | 720 | 720 | 3,000 |
2014/07/10 | 730 | 730 | 730 | 730 | 1,000 |
2014/07/09 | 745 | 745 | 745 | 745 | 1,000 |
2014/07/08 | 737 | 737 | 730 | 737 | 30,000 |
2014/07/07 | 730 | 730 | 730 | 730 | 3,000 |
2014/07/04 | 721 | 721 | 721 | 721 | 2,000 |
2014/07/03 | 720 | 720 | 720 | 720 | 5,000 |
2014/07/02 | 720 | 720 | 719 | 719 | 3,000 |
2014/06/30 | 707 | 710 | 707 | 710 | 3,000 |
2014/06/27 | 716 | 716 | 707 | 707 | 13,000 |
2014/06/26 | 708 | 709 | 708 | 709 | 2,000 |
2014/06/25 | 722 | 722 | 708 | 708 | 3,000 |
2014/06/24 | 707 | 707 | 707 | 707 | 2,000 |
2014/06/20 | 708 | 708 | 707 | 707 | 3,000 |
2014/06/19 | 708 | 708 | 707 | 707 | 2,000 |
2014/06/18 | 735 | 735 | 650 | 718 | 28,000 |
2014/06/17 | 720 | 720 | 720 | 720 | 1,000 |
2014/06/16 | 727 | 727 | 720 | 720 | 9,000 |
2014/06/13 | 742 | 742 | 742 | 742 | 1,000 |
2014/06/11 | 745 | 745 | 745 | 745 | 2,000 |
2014/06/10 | 749 | 750 | 749 | 750 | 2,000 |
2014/06/06 | 735 | 735 | 735 | 735 | 9,000 |
2014/06/05 | 740 | 740 | 740 | 740 | 4,000 |
2014/06/03 | 747 | 747 | 747 | 747 | 2,000 |
2014/06/02 | 740 | 740 | 740 | 740 | 1,000 |
2014/05/29 | 725 | 737 | 725 | 737 | 2,000 |
2014/05/28 | 740 | 740 | 740 | 740 | 1,000 |
2014/05/27 | 746 | 746 | 740 | 740 | 21,000 |
2014/05/26 | 756 | 757 | 755 | 755 | 6,000 |
2014/05/22 | 737 | 748 | 737 | 748 | 2,000 |
2014/05/21 | 735 | 735 | 735 | 735 | 1,000 |
2014/05/20 | 750 | 750 | 740 | 740 | 3,000 |
2014/05/16 | 757 | 757 | 757 | 757 | 1,000 |
2014/05/15 | 760 | 760 | 760 | 760 | 1,000 |
2014/05/14 | 759 | 770 | 755 | 755 | 9,000 |
2014/05/13 | 765 | 765 | 759 | 759 | 3,000 |
2014/05/12 | 765 | 780 | 765 | 780 | 5,000 |
2014/05/09 | 805 | 805 | 765 | 765 | 66,000 |
2014/05/07 | 805 | 805 | 805 | 805 | 5,000 |
2014/05/02 | 805 | 805 | 805 | 805 | 2,000 |
2014/05/01 | 806 | 815 | 805 | 805 | 19,000 |
2014/04/30 | 799 | 800 | 795 | 800 | 13,000 |
2014/04/28 | 781 | 790 | 781 | 781 | 12,000 |
2014/04/25 | 785 | 785 | 781 | 781 | 3,000 |
2014/04/24 | 780 | 785 | 773 | 785 | 9,000 |
2014/04/23 | 777 | 777 | 767 | 767 | 3,000 |
2014/04/22 | 766 | 766 | 766 | 766 | 1,000 |
2014/04/18 | 765 | 765 | 757 | 757 | 2,000 |
2014/04/17 | 771 | 771 | 770 | 770 | 4,000 |
2014/04/16 | 750 | 770 | 750 | 770 | 10,000 |
2014/04/15 | 774 | 774 | 765 | 765 | 5,000 |
2014/04/14 | 771 | 771 | 771 | 771 | 4,000 |
2014/04/11 | 771 | 771 | 770 | 771 | 6,000 |
2014/04/09 | 766 | 771 | 760 | 771 | 5,000 |
2014/04/08 | 795 | 795 | 780 | 780 | 6,000 |
2014/04/07 | 770 | 770 | 770 | 770 | 1,000 |
2014/04/03 | 780 | 785 | 780 | 785 | 2,000 |
2014/04/02 | 780 | 785 | 780 | 780 | 9,000 |
2014/04/01 | 750 | 801 | 734 | 801 | 14,000 |
2014/03/31 | 785 | 785 | 740 | 758 | 13,000 |
2014/03/26 | 753 | 762 | 753 | 760 | 22,000 |
2014/03/25 | 755 | 755 | 755 | 755 | 1,000 |
2014/03/24 | 751 | 751 | 751 | 751 | 1,000 |
2014/03/20 | 760 | 760 | 757 | 757 | 2,000 |
2014/03/18 | 757 | 771 | 757 | 771 | 2,000 |
2014/03/17 | 770 | 770 | 764 | 764 | 11,000 |
2014/03/14 | 775 | 775 | 770 | 771 | 7,000 |
2014/03/13 | 784 | 800 | 778 | 778 | 8,000 |
2014/03/12 | 801 | 801 | 784 | 799 | 6,000 |
2014/03/11 | 759 | 801 | 759 | 801 | 8,000 |
2014/03/10 | 772 | 780 | 772 | 772 | 12,000 |
2014/03/07 | 770 | 772 | 770 | 772 | 2,000 |
2014/03/06 | 767 | 770 | 761 | 770 | 6,000 |
2014/03/05 | 760 | 760 | 760 | 760 | 2,000 |
2014/03/04 | 770 | 770 | 755 | 760 | 14,000 |
2014/03/03 | 770 | 770 | 770 | 770 | 9,000 |
2014/02/28 | 777 | 777 | 770 | 770 | 5,000 |
2014/02/27 | 769 | 775 | 769 | 769 | 9,000 |
2014/02/26 | 761 | 761 | 761 | 761 | 4,000 |
2014/02/25 | 760 | 760 | 760 | 760 | 2,000 |
2014/02/24 | 760 | 765 | 752 | 760 | 18,000 |
2014/02/21 | 752 | 760 | 752 | 757 | 6,000 |
2014/02/19 | 764 | 764 | 764 | 764 | 1,000 |
2014/02/18 | 760 | 760 | 750 | 752 | 20,000 |
2014/02/17 | 753 | 761 | 753 | 760 | 5,000 |
2014/02/14 | 777 | 780 | 761 | 761 | 10,000 |
2014/02/13 | 771 | 771 | 762 | 762 | 13,000 |
2014/02/12 | 761 | 771 | 761 | 771 | 5,000 |
2014/02/10 | 750 | 790 | 750 | 761 | 25,000 |
2014/02/07 | 743 | 745 | 743 | 745 | 5,000 |
2014/02/06 | 739 | 739 | 739 | 739 | 1,000 |
2014/02/05 | 724 | 725 | 724 | 724 | 6,000 |
2014/02/04 | 736 | 765 | 736 | 739 | 16,000 |
2014/02/03 | 805 | 806 | 780 | 780 | 18,000 |
2014/01/31 | 750 | 800 | 750 | 800 | 22,000 |
2014/01/30 | 750 | 750 | 739 | 750 | 5,000 |
2014/01/29 | 740 | 751 | 737 | 750 | 24,000 |
2014/01/28 | 720 | 749 | 720 | 749 | 10,000 |
2014/01/27 | 720 | 720 | 707 | 720 | 15,000 |
2014/01/24 | 726 | 734 | 726 | 734 | 4,000 |
2014/01/23 | 720 | 740 | 720 | 726 | 13,000 |
2014/01/22 | 712 | 712 | 712 | 712 | 2,000 |
2014/01/21 | 708 | 730 | 708 | 712 | 7,000 |
2014/01/20 | 710 | 710 | 706 | 708 | 5,000 |
2014/01/17 | 701 | 720 | 701 | 710 | 12,000 |
2014/01/16 | 718 | 718 | 711 | 711 | 4,000 |
2014/01/15 | 730 | 730 | 715 | 715 | 5,000 |
2014/01/14 | 718 | 718 | 718 | 718 | 7,000 |
2014/01/10 | 725 | 726 | 725 | 726 | 5,000 |
2014/01/09 | 727 | 728 | 726 | 727 | 9,000 |
2014/01/08 | 746 | 746 | 722 | 742 | 13,000 |
2014/01/07 | 740 | 798 | 739 | 747 | 77,000 |
2014/01/06 | 699 | 740 | 699 | 740 | 33,000 |