1869 名工建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,261 | 1,261 | 1,233 | 1,238 | 5,200 | 1,238 |
| 2025-04-03 | 1,261 | 1,277 | 1,261 | 1,261 | 3,000 | 1,261 |
| 2025-04-02 | 1,300 | 1,300 | 1,277 | 1,277 | 34,500 | 1,277 |
| 2025-04-01 | 1,296 | 1,300 | 1,296 | 1,300 | 2,500 | 1,300 |
| 2025-03-31 | 1,303 | 1,309 | 1,293 | 1,296 | 4,000 | 1,296 |
| 2025-03-28 | 1,311 | 1,323 | 1,311 | 1,323 | 300 | 1,323 |
| 2025-03-27 | 1,359 | 1,359 | 1,355 | 1,359 | 5,500 | 1,359 |
| 2025-03-26 | 1,337 | 1,345 | 1,337 | 1,345 | 2,300 | 1,345 |
| 2025-03-25 | 1,334 | 1,337 | 1,332 | 1,337 | 7,800 | 1,337 |
| 2025-03-24 | 1,316 | 1,334 | 1,316 | 1,334 | 800 | 1,334 |
| 2025-03-21 | 1,306 | 1,310 | 1,306 | 1,310 | 400 | 1,310 |
| 2025-03-19 | 1,320 | 1,334 | 1,301 | 1,303 | 4,200 | 1,303 |
| 2025-03-18 | 1,310 | 1,316 | 1,310 | 1,316 | 400 | 1,316 |
| 2025-03-17 | 1,311 | 1,343 | 1,304 | 1,316 | 4,200 | 1,316 |
| 2025-03-14 | 1,306 | 1,315 | 1,302 | 1,308 | 4,800 | 1,308 |
| 2025-03-13 | 1,330 | 1,330 | 1,306 | 1,311 | 2,800 | 1,311 |
| 2025-03-12 | 1,296 | 1,339 | 1,296 | 1,330 | 6,000 | 1,330 |
| 2025-03-11 | 1,330 | 1,339 | 1,330 | 1,339 | 900 | 1,339 |
| 2025-03-10 | 1,343 | 1,343 | 1,330 | 1,343 | 1,500 | 1,343 |
| 2025-03-07 | 1,343 | 1,348 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2025-03-06 | 1,351 | 1,369 | 1,330 | 1,343 | 6,900 | 1,343 |
| 2025-03-05 | 1,355 | 1,369 | 1,335 | 1,360 | 4,100 | 1,360 |
| 2025-03-04 | 1,338 | 1,356 | 1,338 | 1,355 | 1,000 | 1,355 |
| 2025-03-03 | 1,349 | 1,350 | 1,342 | 1,342 | 1,000 | 1,342 |
| 2025-02-28 | 1,352 | 1,353 | 1,349 | 1,349 | 1,600 | 1,349 |
| 2025-02-27 | 1,361 | 1,361 | 1,348 | 1,352 | 4,100 | 1,352 |
| 2025-02-26 | 1,345 | 1,347 | 1,345 | 1,347 | 6,700 | 1,347 |
| 2025-02-25 | 1,349 | 1,349 | 1,343 | 1,345 | 4,600 | 1,345 |
| 2025-02-21 | 1,350 | 1,353 | 1,342 | 1,353 | 2,800 | 1,353 |
| 2025-02-20 | 1,363 | 1,363 | 1,363 | 1,363 | 500 | 1,363 |
| 2025-02-19 | 1,367 | 1,370 | 1,352 | 1,363 | 3,200 | 1,363 |
| 2025-02-18 | 1,352 | 1,370 | 1,352 | 1,369 | 3,000 | 1,369 |
| 2025-02-17 | 1,343 | 1,352 | 1,336 | 1,352 | 2,400 | 1,352 |
| 2025-02-14 | 1,342 | 1,350 | 1,342 | 1,343 | 1,200 | 1,343 |
| 2025-02-13 | 1,354 | 1,354 | 1,341 | 1,341 | 2,700 | 1,341 |
| 2025-02-12 | 1,356 | 1,360 | 1,350 | 1,350 | 600 | 1,350 |
| 2025-02-10 | 1,375 | 1,375 | 1,361 | 1,361 | 1,100 | 1,361 |
| 2025-02-07 | 1,360 | 1,384 | 1,360 | 1,375 | 1,700 | 1,375 |
| 2025-02-06 | 1,340 | 1,360 | 1,340 | 1,360 | 800 | 1,360 |
| 2025-02-05 | 1,346 | 1,360 | 1,342 | 1,360 | 900 | 1,360 |
| 2025-02-04 | 1,350 | 1,377 | 1,347 | 1,347 | 1,500 | 1,347 |
| 2025-02-03 | 1,386 | 1,391 | 1,341 | 1,343 | 4,300 | 1,343 |
| 2025-01-31 | 1,396 | 1,396 | 1,386 | 1,386 | 400 | 1,386 |
| 2025-01-30 | 1,378 | 1,390 | 1,378 | 1,390 | 400 | 1,390 |
| 2025-01-29 | 1,423 | 1,423 | 1,382 | 1,382 | 5,300 | 1,382 |
| 2025-01-28 | 1,391 | 1,409 | 1,391 | 1,409 | 4,300 | 1,409 |
| 2025-01-27 | 1,374 | 1,387 | 1,374 | 1,375 | 7,800 | 1,375 |
| 2025-01-24 | 1,374 | 1,415 | 1,372 | 1,374 | 4,600 | 1,374 |
| 2025-01-23 | 1,375 | 1,375 | 1,368 | 1,371 | 4,200 | 1,371 |
| 2025-01-22 | 1,386 | 1,386 | 1,385 | 1,385 | 200 | 1,385 |
| 2025-01-21 | 1,400 | 1,400 | 1,389 | 1,389 | 3,900 | 1,389 |
| 2025-01-20 | 1,410 | 1,429 | 1,399 | 1,401 | 1,200 | 1,401 |
| 2025-01-17 | 1,440 | 1,440 | 1,415 | 1,415 | 1,600 | 1,415 |
| 2025-01-16 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 1,421 |
| 2025-01-15 | 1,411 | 1,421 | 1,411 | 1,421 | 700 | 1,421 |
| 2025-01-14 | 1,425 | 1,430 | 1,407 | 1,410 | 3,200 | 1,410 |
| 2025-01-10 | 1,425 | 1,430 | 1,425 | 1,430 | 1,300 | 1,430 |
| 2025-01-09 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2025-01-08 | 1,425 | 1,440 | 1,425 | 1,430 | 3,800 | 1,430 |
| 2025-01-07 | 1,449 | 1,449 | 1,424 | 1,431 | 1,200 | 1,431 |
| 2025-01-06 | 1,427 | 1,427 | 1,426 | 1,426 | 700 | 1,426 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株