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 |
---|---|---|---|---|---|
2020/12/30 | 1,111 | 1,138 | 1,111 | 1,112 | 400 |
2020/12/29 | 1,114 | 1,125 | 1,102 | 1,125 | 1,100 |
2020/12/28 | 1,150 | 1,150 | 1,120 | 1,144 | 35,100 |
2020/12/25 | 1,144 | 1,150 | 1,144 | 1,150 | 500 |
2020/12/24 | 1,147 | 1,149 | 1,140 | 1,142 | 1,700 |
2020/12/23 | 1,140 | 1,145 | 1,140 | 1,145 | 1,400 |
2020/12/22 | 1,159 | 1,167 | 1,141 | 1,159 | 39,800 |
2020/12/21 | 1,122 | 1,130 | 1,122 | 1,130 | 500 |
2020/12/18 | 1,116 | 1,117 | 1,115 | 1,117 | 600 |
2020/12/17 | 1,140 | 1,140 | 1,121 | 1,121 | 15,300 |
2020/12/16 | 1,126 | 1,133 | 1,126 | 1,133 | 1,100 |
2020/12/15 | 1,150 | 1,150 | 1,138 | 1,142 | 2,100 |
2020/12/14 | 1,155 | 1,180 | 1,153 | 1,180 | 25,400 |
2020/12/11 | 1,150 | 1,170 | 1,149 | 1,170 | 12,800 |
2020/12/10 | 1,137 | 1,149 | 1,133 | 1,149 | 1,000 |
2020/12/09 | 1,137 | 1,160 | 1,137 | 1,143 | 3,100 |
2020/12/08 | 1,130 | 1,140 | 1,130 | 1,140 | 2,200 |
2020/12/07 | 1,140 | 1,140 | 1,133 | 1,140 | 700 |
2020/12/04 | 1,141 | 1,149 | 1,134 | 1,149 | 2,200 |
2020/12/03 | 1,131 | 1,150 | 1,131 | 1,150 | 2,000 |
2020/12/02 | 1,130 | 1,132 | 1,123 | 1,130 | 2,400 |
2020/12/01 | 1,130 | 1,132 | 1,116 | 1,132 | 2,200 |
2020/11/30 | 1,130 | 1,136 | 1,130 | 1,134 | 1,100 |
2020/11/27 | 1,149 | 1,152 | 1,124 | 1,150 | 12,400 |
2020/11/26 | 1,113 | 1,180 | 1,113 | 1,179 | 6,500 |
2020/11/25 | 1,106 | 1,113 | 1,106 | 1,113 | 500 |
2020/11/24 | 1,105 | 1,105 | 1,105 | 1,105 | 500 |
2020/11/20 | 1,097 | 1,097 | 1,097 | 1,097 | 1,600 |
2020/11/19 | 1,106 | 1,106 | 1,083 | 1,106 | 3,500 |
2020/11/18 | 1,102 | 1,111 | 1,100 | 1,100 | 3,800 |
2020/11/16 | 1,091 | 1,101 | 1,091 | 1,101 | 1,500 |
2020/11/12 | 1,104 | 1,104 | 1,090 | 1,091 | 6,500 |
2020/11/11 | 1,100 | 1,130 | 1,065 | 1,130 | 2,600 |
2020/11/10 | 1,108 | 1,129 | 1,108 | 1,129 | 300 |
2020/11/09 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
2020/11/06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
2020/11/05 | 1,139 | 1,139 | 1,120 | 1,120 | 200 |
2020/11/04 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
2020/10/30 | 1,112 | 1,112 | 1,111 | 1,112 | 500 |
2020/10/29 | 1,149 | 1,149 | 1,115 | 1,115 | 8,100 |
2020/10/28 | 1,112 | 1,137 | 1,112 | 1,137 | 3,300 |
2020/10/27 | 1,096 | 1,100 | 1,096 | 1,100 | 5,600 |
2020/10/26 | 1,061 | 1,085 | 1,061 | 1,085 | 900 |
2020/10/22 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
2020/10/21 | 1,060 | 1,061 | 1,060 | 1,061 | 1,600 |
2020/10/19 | 1,050 | 1,060 | 1,050 | 1,060 | 2,900 |
2020/10/16 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
2020/09/30 | 1,106 | 1,110 | 1,106 | 1,106 | 5,000 |
2020/09/29 | 1,081 | 1,095 | 1,081 | 1,095 | 700 |
2020/09/28 | 1,065 | 1,070 | 1,065 | 1,070 | 4,400 |
2020/09/25 | 1,065 | 1,065 | 1,043 | 1,065 | 2,900 |
2020/09/24 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
2020/09/23 | 1,038 | 1,064 | 1,038 | 1,064 | 400 |
2020/09/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,700 |
2020/09/17 | 1,031 | 1,043 | 1,031 | 1,043 | 400 |
2020/09/16 | 1,060 | 1,060 | 1,006 | 1,030 | 3,200 |
2020/09/15 | 1,055 | 1,055 | 1,055 | 1,055 | 700 |
2020/09/14 | 1,060 | 1,075 | 1,060 | 1,075 | 1,700 |
2020/09/08 | 1,075 | 1,092 | 1,075 | 1,092 | 200 |
2020/09/07 | 1,109 | 1,109 | 1,079 | 1,105 | 400 |
2020/09/04 | 1,040 | 1,099 | 1,040 | 1,099 | 400 |
2020/09/03 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
2020/09/02 | 1,050 | 1,055 | 1,050 | 1,055 | 900 |
2020/09/01 | 1,077 | 1,077 | 1,077 | 1,077 | 100 |
2020/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2020/08/26 | 1,100 | 1,100 | 1,100 | 1,100 | 7,300 |
2020/08/25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,400 |
2020/08/24 | 1,088 | 1,090 | 1,061 | 1,090 | 1,700 |
2020/08/21 | 1,077 | 1,077 | 1,070 | 1,070 | 800 |
2020/08/17 | 1,077 | 1,077 | 1,077 | 1,077 | 100 |
2020/08/13 | 1,060 | 1,078 | 1,060 | 1,078 | 1,000 |
2020/08/11 | 1,040 | 1,058 | 1,040 | 1,058 | 500 |
2020/08/07 | 1,030 | 1,040 | 1,030 | 1,040 | 200 |
2020/08/06 | 1,030 | 1,035 | 1,019 | 1,035 | 1,000 |
2020/08/05 | 1,003 | 1,029 | 1,000 | 1,017 | 9,200 |
2020/08/04 | 1,093 | 1,093 | 1,093 | 1,093 | 100 |
2020/07/31 | 1,088 | 1,094 | 1,064 | 1,094 | 1,400 |
2020/07/30 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
2020/07/29 | 1,102 | 1,111 | 1,102 | 1,111 | 300 |
2020/07/28 | 1,202 | 1,210 | 1,086 | 1,086 | 30,400 |
2020/07/27 | 1,135 | 1,190 | 1,135 | 1,190 | 11,900 |
2020/07/22 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
2020/07/21 | 1,121 | 1,135 | 1,121 | 1,135 | 400 |
2020/07/20 | 1,135 | 1,136 | 1,131 | 1,136 | 1,100 |
2020/07/17 | 1,118 | 1,134 | 1,118 | 1,134 | 2,100 |
2020/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2020/07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2020/07/08 | 1,152 | 1,152 | 1,100 | 1,110 | 16,200 |
2020/07/07 | 1,130 | 1,140 | 1,130 | 1,140 | 11,200 |
2020/07/06 | 1,100 | 1,130 | 1,100 | 1,130 | 500 |
2020/07/03 | 1,115 | 1,130 | 1,115 | 1,130 | 4,500 |
2020/07/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,700 |
2020/07/01 | 1,146 | 1,149 | 1,146 | 1,149 | 800 |
2020/06/30 | 1,156 | 1,156 | 1,141 | 1,150 | 2,000 |
2020/06/29 | 1,155 | 1,160 | 1,152 | 1,153 | 13,800 |
2020/06/26 | 1,106 | 1,140 | 1,106 | 1,140 | 7,400 |
2020/06/25 | 1,084 | 1,106 | 1,076 | 1,106 | 5,100 |
2020/06/24 | 1,085 | 1,094 | 1,073 | 1,073 | 900 |
2020/06/23 | 1,069 | 1,084 | 1,069 | 1,084 | 2,100 |
2020/06/19 | 1,055 | 1,069 | 1,055 | 1,060 | 1,700 |
2020/06/18 | 1,035 | 1,036 | 1,035 | 1,036 | 700 |
2020/06/17 | 1,046 | 1,050 | 1,046 | 1,050 | 2,200 |
2020/06/16 | 1,030 | 1,040 | 1,022 | 1,040 | 3,100 |
2020/06/15 | 1,026 | 1,033 | 1,026 | 1,033 | 200 |
2020/06/12 | 1,017 | 1,018 | 1,017 | 1,018 | 600 |
2020/06/11 | 1,020 | 1,020 | 1,010 | 1,020 | 2,100 |
2020/06/10 | 1,016 | 1,024 | 1,015 | 1,020 | 2,500 |
2020/06/04 | 1,015 | 1,016 | 1,015 | 1,016 | 300 |
2020/06/03 | 1,015 | 1,019 | 1,015 | 1,015 | 500 |
2020/06/02 | 1,006 | 1,011 | 1,006 | 1,011 | 300 |
2020/06/01 | 1,006 | 1,006 | 1,006 | 1,006 | 200 |
2020/05/28 | 1,005 | 1,007 | 1,000 | 1,007 | 2,700 |
2020/05/27 | 1,019 | 1,019 | 994 | 1,005 | 8,800 |
2020/05/26 | 1,009 | 1,019 | 1,008 | 1,019 | 23,700 |
2020/05/25 | 990 | 1,009 | 990 | 1,009 | 7,300 |
2020/05/22 | 987 | 990 | 972 | 990 | 1,000 |
2020/05/21 | 996 | 996 | 981 | 995 | 2,000 |
2020/05/20 | 992 | 992 | 992 | 992 | 100 |
2020/05/19 | 989 | 990 | 989 | 990 | 3,300 |
2020/05/18 | 989 | 989 | 989 | 989 | 100 |
2020/05/15 | 990 | 990 | 990 | 990 | 200 |
2020/05/14 | 995 | 995 | 980 | 995 | 700 |
2020/05/12 | 990 | 990 | 990 | 990 | 1,400 |
2020/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2020/05/08 | 994 | 1,000 | 994 | 999 | 400 |
2020/05/07 | 987 | 1,000 | 987 | 1,000 | 400 |
2020/05/01 | 1,015 | 1,015 | 1,014 | 1,014 | 200 |
2020/04/30 | 1,001 | 1,029 | 1,001 | 1,029 | 3,200 |
2020/04/28 | 990 | 990 | 985 | 989 | 700 |
2020/04/27 | 985 | 989 | 985 | 989 | 8,800 |
2020/04/24 | 970 | 985 | 952 | 985 | 3,000 |
2020/04/23 | 951 | 953 | 940 | 952 | 11,200 |
2020/04/22 | 991 | 991 | 961 | 961 | 2,600 |
2020/04/17 | 998 | 998 | 998 | 998 | 100 |
2020/04/16 | 968 | 983 | 968 | 983 | 200 |
2020/04/13 | 990 | 990 | 975 | 980 | 400 |
2020/04/10 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
2020/04/09 | 970 | 985 | 970 | 985 | 1,100 |
2020/04/07 | 960 | 1,009 | 960 | 1,009 | 22,100 |
2020/04/06 | 950 | 950 | 950 | 950 | 200 |
2020/04/03 | 955 | 965 | 955 | 965 | 3,000 |
2020/04/02 | 945 | 960 | 945 | 945 | 2,200 |
2020/04/01 | 960 | 960 | 960 | 960 | 200 |
2020/03/27 | 1,024 | 1,024 | 990 | 990 | 11,500 |
2020/03/26 | 947 | 1,013 | 945 | 1,013 | 5,100 |
2020/03/25 | 930 | 945 | 930 | 945 | 1,300 |
2020/03/23 | 870 | 883 | 850 | 883 | 4,200 |
2020/03/19 | 840 | 885 | 840 | 870 | 2,500 |
2020/03/18 | 861 | 861 | 830 | 830 | 1,000 |
2020/03/17 | 815 | 860 | 800 | 860 | 4,300 |
2020/03/16 | 821 | 821 | 821 | 821 | 600 |
2020/03/13 | 855 | 856 | 813 | 820 | 5,500 |
2020/03/12 | 935 | 935 | 930 | 935 | 2,000 |
2020/03/11 | 944 | 951 | 944 | 950 | 1,000 |
2020/03/10 | 882 | 929 | 870 | 929 | 1,400 |
2020/03/09 | 912 | 912 | 900 | 912 | 3,400 |
2020/03/06 | 983 | 983 | 931 | 946 | 4,600 |
2020/03/05 | 1,000 | 1,000 | 998 | 998 | 500 |
2020/03/04 | 1,001 | 1,001 | 998 | 999 | 1,000 |
2020/03/03 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
2020/03/02 | 1,002 | 1,020 | 1,000 | 1,019 | 3,000 |
2020/02/28 | 1,035 | 1,035 | 1,000 | 1,032 | 1,100 |
2020/02/27 | 1,055 | 1,060 | 1,055 | 1,056 | 1,100 |
2020/02/26 | 1,090 | 1,090 | 1,086 | 1,088 | 7,200 |
2020/02/25 | 1,095 | 1,095 | 1,090 | 1,090 | 1,800 |
2020/02/21 | 1,080 | 1,099 | 1,070 | 1,099 | 2,800 |
2020/02/20 | 1,090 | 1,099 | 1,082 | 1,099 | 1,300 |
2020/02/19 | 1,081 | 1,100 | 1,081 | 1,092 | 2,400 |
2020/02/18 | 1,085 | 1,095 | 1,085 | 1,086 | 2,800 |
2020/02/17 | 1,100 | 1,100 | 1,093 | 1,100 | 1,800 |
2020/02/14 | 1,103 | 1,103 | 1,103 | 1,103 | 100 |
2020/02/13 | 1,100 | 1,101 | 1,095 | 1,095 | 900 |
2020/02/12 | 1,100 | 1,115 | 1,100 | 1,102 | 2,800 |
2020/02/10 | 1,094 | 1,105 | 1,094 | 1,105 | 2,800 |
2020/02/07 | 1,098 | 1,106 | 1,091 | 1,106 | 1,500 |
2020/02/06 | 1,106 | 1,107 | 1,093 | 1,106 | 3,900 |
2020/02/05 | 1,100 | 1,110 | 1,096 | 1,107 | 1,800 |
2020/02/04 | 1,103 | 1,103 | 1,091 | 1,101 | 6,600 |
2020/02/03 | 1,103 | 1,103 | 1,091 | 1,103 | 700 |
2020/01/31 | 1,105 | 1,105 | 1,104 | 1,105 | 700 |
2020/01/30 | 1,125 | 1,125 | 1,125 | 1,125 | 1,200 |
2020/01/29 | 1,125 | 1,125 | 1,108 | 1,120 | 500 |
2020/01/28 | 1,126 | 1,130 | 1,105 | 1,125 | 11,200 |
2020/01/27 | 1,115 | 1,119 | 1,106 | 1,113 | 1,100 |
2020/01/24 | 1,100 | 1,100 | 1,099 | 1,100 | 6,100 |
2020/01/23 | 1,093 | 1,101 | 1,093 | 1,100 | 4,300 |
2020/01/22 | 1,115 | 1,115 | 1,104 | 1,104 | 400 |
2020/01/21 | 1,064 | 1,120 | 1,064 | 1,104 | 24,500 |
2020/01/20 | 1,126 | 1,126 | 1,118 | 1,124 | 500 |
2020/01/17 | 1,118 | 1,125 | 1,118 | 1,125 | 700 |
2020/01/16 | 1,107 | 1,110 | 1,093 | 1,110 | 1,500 |
2020/01/15 | 1,102 | 1,110 | 1,102 | 1,110 | 400 |
2020/01/14 | 1,095 | 1,107 | 1,095 | 1,107 | 700 |
2020/01/10 | 1,127 | 1,127 | 1,097 | 1,102 | 1,200 |
2020/01/09 | 1,100 | 1,119 | 1,100 | 1,100 | 2,100 |
2020/01/08 | 1,102 | 1,102 | 1,102 | 1,102 | 300 |
2020/01/07 | 1,108 | 1,112 | 1,105 | 1,112 | 1,500 |
2020/01/06 | 1,150 | 1,150 | 1,106 | 1,110 | 900 |