1869 名工建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,155 | 1,155 | 1,138 | 1,138 | 3,000 | 1,138 |
2023-03-17 | 1,140 | 1,141 | 1,133 | 1,140 | 15,300 | 1,140 |
2023-03-16 | 1,161 | 1,162 | 1,154 | 1,154 | 7,200 | 1,154 |
2023-03-15 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
2023-03-14 | 1,161 | 1,162 | 1,161 | 1,161 | 1,900 | 1,161 |
2023-03-13 | 1,169 | 1,169 | 1,161 | 1,161 | 1,000 | 1,161 |
2023-03-10 | - | - | - | 1,174 | - | 1,174 |
2023-03-09 | 1,173 | 1,174 | 1,173 | 1,174 | 300 | 1,174 |
2023-03-08 | 1,169 | 1,173 | 1,161 | 1,170 | 3,200 | 1,170 |
2023-03-07 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 1,172 |
2023-03-06 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 1,172 |
2023-03-03 | 1,172 | 1,174 | 1,172 | 1,174 | 300 | 1,174 |
2023-03-02 | 1,166 | 1,171 | 1,166 | 1,171 | 1,300 | 1,171 |
2023-03-01 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 1,163 |
2023-02-28 | 1,191 | 1,191 | 1,164 | 1,175 | 9,800 | 1,175 |
2023-02-27 | 1,178 | 1,179 | 1,178 | 1,179 | 200 | 1,179 |
2023-02-24 | 1,167 | 1,175 | 1,167 | 1,175 | 1,100 | 1,175 |
2023-02-22 | 1,165 | 1,165 | 1,160 | 1,165 | 2,700 | 1,165 |
2023-02-21 | 1,165 | 1,165 | 1,165 | 1,165 | 400 | 1,165 |
2023-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
2023-02-17 | 1,160 | 1,170 | 1,160 | 1,170 | 5,900 | 1,170 |
2023-02-16 | 1,160 | 1,164 | 1,160 | 1,160 | 800 | 1,160 |
2023-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
2023-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,100 | 1,160 |
2023-02-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
2023-02-10 | 1,165 | 1,165 | 1,165 | 1,165 | 600 | 1,165 |
2023-02-09 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
2023-02-08 | 1,168 | 1,168 | 1,164 | 1,168 | 900 | 1,168 |
2023-02-07 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
2023-02-06 | 1,161 | 1,161 | 1,161 | 1,161 | 500 | 1,161 |
2023-02-03 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
2023-02-02 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 1,177 |
2023-02-01 | 1,184 | 1,184 | 1,173 | 1,173 | 400 | 1,173 |
2023-01-31 | 1,184 | 1,184 | 1,184 | 1,184 | 300 | 1,184 |
2023-01-30 | 1,185 | 1,185 | 1,185 | 1,185 | 500 | 1,185 |
2023-01-27 | 1,174 | 1,174 | 1,174 | 1,174 | 2,400 | 1,174 |
2023-01-26 | 1,164 | 1,164 | 1,162 | 1,162 | 7,100 | 1,162 |
2023-01-25 | 1,162 | 1,162 | 1,162 | 1,162 | 300 | 1,162 |
2023-01-24 | 1,161 | 1,165 | 1,161 | 1,162 | 700 | 1,162 |
2023-01-23 | 1,155 | 1,171 | 1,155 | 1,160 | 700 | 1,160 |
2023-01-20 | 1,159 | 1,159 | 1,150 | 1,150 | 600 | 1,150 |
2023-01-19 | 1,159 | 1,159 | 1,159 | 1,159 | 200 | 1,159 |
2023-01-18 | 1,140 | 1,160 | 1,140 | 1,160 | 1,200 | 1,160 |
2023-01-17 | 1,160 | 1,160 | 1,106 | 1,136 | 2,800 | 1,136 |
2023-01-16 | 1,160 | 1,160 | 1,155 | 1,160 | 400 | 1,160 |
2023-01-13 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 1,154 |
2023-01-12 | 1,160 | 1,161 | 1,150 | 1,150 | 1,300 | 1,150 |
2023-01-11 | 1,159 | 1,160 | 1,159 | 1,160 | 300 | 1,160 |
2023-01-10 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
2023-01-06 | 1,160 | 1,160 | 1,132 | 1,132 | 500 | 1,132 |
2023-01-05 | 1,169 | 1,180 | 1,160 | 1,160 | 1,500 | 1,160 |
2023-01-04 | 1,175 | 1,175 | 1,165 | 1,169 | 2,500 | 1,169 |
分割・併合履歴 : [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株