1869 名工建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,0981,1001,0901,0954,5001,095
2021-04-161,0741,0991,0741,09910,5001,099
2021-04-151,0591,0591,0591,0594001,059
2021-04-141,0621,0841,0601,0608001,060
2021-04-131,0621,0621,0621,0621001,062
2021-04-121,0651,0651,0651,0652001,065
2021-04-091,0811,0811,0791,0793001,079
2021-04-081,0601,0801,0601,0802,3001,080
2021-04-071,0601,0601,0601,0601001,060
2021-04-061,0611,0621,0611,0623001,062
2021-04-051,0461,0631,0461,0631,8001,063
2021-04-021,0801,0801,0751,0757001,075
2021-04-01---1,080-1,080
2021-03-311,0801,0801,0801,0806001,080
2021-03-301,0441,0801,0441,0792,1001,079
2021-03-291,0911,0931,0911,09310,3001,093
2021-03-261,0641,0801,0641,0806,3001,080
2021-03-251,0621,0641,0511,0641,5001,064
2021-03-241,0711,0721,0501,0501,7001,050
2021-03-231,0821,0901,0721,0723,2001,072
2021-03-221,0831,0831,0821,0823001,082
2021-03-191,0831,0831,0831,0832001,083
2021-03-181,0801,0851,0801,0858001,085
2021-03-171,0681,0801,0681,0802,4001,080
2021-03-161,0581,0701,0501,0703,1001,070
2021-03-151,0651,0651,0381,0551,4001,055
2021-03-121,0391,0601,0221,06017,9001,060
2021-03-111,0441,0441,0411,0446001,044
2021-03-101,0121,0321,0121,0204,3001,020
2021-03-091,0191,0381,0191,0383,7001,038
2021-03-081,0451,0491,0431,0498001,049
2021-03-05---1,060-1,060
2021-03-04---1,060-1,060
2021-03-031,0601,0601,0601,0601001,060
2021-03-02---1,066-1,066
2021-03-011,0661,0661,0601,0665,8001,066
2021-02-261,0581,0581,0581,0584,3001,058
2021-02-251,0401,0581,0401,0581,6001,058
2021-02-241,0401,0401,0401,0401,1001,040
2021-02-221,0191,0401,0191,0402,9001,040
2021-02-191,0501,0501,0451,0453001,045
2021-02-181,0561,0561,0461,0466001,046
2021-02-171,0521,0581,0501,0501,9001,050
2021-02-161,0601,0611,0581,0609001,060
2021-02-151,0641,0651,0601,0641,5001,064
2021-02-12---1,058-1,058
2021-02-101,0541,0701,0541,0581,2001,058
2021-02-091,0701,0701,0431,0702,8001,070
2021-02-081,0701,0781,0701,07813,1001,078
2021-02-051,0571,0701,0571,0633001,063
2021-02-041,0621,0791,0621,0641,5001,064
2021-02-031,0621,0621,0621,0622001,062
2021-02-021,0611,0611,0611,0611001,061
2021-02-011,0621,0641,0621,0642001,064
2021-01-291,0731,0761,0711,0769001,076
2021-01-281,0861,0861,0861,0861,0001,086
2021-01-271,0891,0891,0881,0883001,088
2021-01-261,0881,0881,0731,08810,6001,088
2021-01-251,0851,0911,0831,0839,6001,083
2021-01-221,0901,0901,0801,0901,8001,090
2021-01-211,1031,1031,0891,10330,4001,103
2021-01-201,0851,0861,0811,0812,7001,081
2021-01-191,0841,0891,0841,0853001,085
2021-01-181,0831,0891,0831,0892,8001,089
2021-01-151,0891,0901,0891,0902001,090
2021-01-141,0901,1071,0871,1071,1001,107
2021-01-131,1031,1041,0841,0901,5001,090
2021-01-121,1031,1031,1031,1037001,103
2021-01-081,1101,1101,1021,1022001,102
2021-01-071,1051,1101,1051,1104001,110
2021-01-061,1011,1101,1011,1103001,110
2021-01-051,1011,1201,0951,1206001,120
2021-01-041,1121,1121,1121,1121,2001,112

分割・併合履歴 : [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株