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