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
2023-03-201,1551,1551,1381,1383,0001,138
2023-03-171,1401,1411,1331,14015,3001,140
2023-03-161,1611,1621,1541,1547,2001,154
2023-03-151,1611,1611,1611,1612001,161
2023-03-141,1611,1621,1611,1611,9001,161
2023-03-131,1691,1691,1611,1611,0001,161
2023-03-10---1,174-1,174
2023-03-091,1731,1741,1731,1743001,174
2023-03-081,1691,1731,1611,1703,2001,170
2023-03-071,1721,1721,1721,1722001,172
2023-03-061,1721,1721,1721,1721001,172
2023-03-031,1721,1741,1721,1743001,174
2023-03-021,1661,1711,1661,1711,3001,171
2023-03-011,1631,1631,1631,1632001,163
2023-02-281,1911,1911,1641,1759,8001,175
2023-02-271,1781,1791,1781,1792001,179
2023-02-241,1671,1751,1671,1751,1001,175
2023-02-221,1651,1651,1601,1652,7001,165
2023-02-211,1651,1651,1651,1654001,165
2023-02-201,1601,1601,1601,1602001,160
2023-02-171,1601,1701,1601,1705,9001,170
2023-02-161,1601,1641,1601,1608001,160
2023-02-151,1601,1601,1601,1603001,160
2023-02-141,1601,1601,1601,1601,1001,160
2023-02-131,1601,1601,1601,1601,0001,160
2023-02-101,1651,1651,1651,1656001,165
2023-02-091,1611,1611,1611,1612001,161
2023-02-081,1681,1681,1641,1689001,168
2023-02-071,1611,1611,1611,1611001,161
2023-02-061,1611,1611,1611,1615001,161
2023-02-031,1711,1711,1711,1711001,171
2023-02-021,1771,1771,1771,1772001,177
2023-02-011,1841,1841,1731,1734001,173
2023-01-311,1841,1841,1841,1843001,184
2023-01-301,1851,1851,1851,1855001,185
2023-01-271,1741,1741,1741,1742,4001,174
2023-01-261,1641,1641,1621,1627,1001,162
2023-01-251,1621,1621,1621,1623001,162
2023-01-241,1611,1651,1611,1627001,162
2023-01-231,1551,1711,1551,1607001,160
2023-01-201,1591,1591,1501,1506001,150
2023-01-191,1591,1591,1591,1592001,159
2023-01-181,1401,1601,1401,1601,2001,160
2023-01-171,1601,1601,1061,1362,8001,136
2023-01-161,1601,1601,1551,1604001,160
2023-01-131,1541,1541,1541,1541001,154
2023-01-121,1601,1611,1501,1501,3001,150
2023-01-111,1591,1601,1591,1603001,160
2023-01-101,1601,1601,1601,1603001,160
2023-01-061,1601,1601,1321,1325001,132
2023-01-051,1691,1801,1601,1601,5001,160
2023-01-041,1751,1751,1651,1692,5001,169

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