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
2023-12-01	1,147	1,148	1,147	1,148	1,200	1,148
2023-11-30	1,147	1,149	1,145	1,146	1,000	1,146
2023-11-29	1,152	1,152	1,147	1,147	1,200	1,147
2023-11-28	1,169	1,169	1,152	1,152	7,700	1,152
2023-11-27	1,150	1,154	1,147	1,154	5,600	1,154
2023-11-24	1,146	1,150	1,146	1,147	5,700	1,147
2023-11-22	1,145	1,145	1,145	1,145	2,100	1,145
2023-11-21	1,150	1,150	1,143	1,144	3,600	1,144
2023-11-20	1,152	1,153	1,150	1,150	3,400	1,150
2023-11-17	1,153	1,153	1,144	1,151	2,500	1,151
2023-11-16	1,156	1,156	1,156	1,156	500	1,156
2023-11-15	1,141	1,159	1,141	1,146	4,200	1,146
2023-11-14	1,144	1,148	1,141	1,141	3,000	1,141
2023-11-13	1,146	1,150	1,146	1,146	2,200	1,146
2023-11-10	1,154	1,159	1,145	1,150	1,300	1,150
2023-11-09	1,143	1,143	1,143	1,143	2,200	1,143
2023-11-08	1,149	1,150	1,143	1,143	1,900	1,143
2023-11-07	1,149	1,150	1,148	1,150	2,500	1,150
2023-11-06	1,160	1,160	1,148	1,152	6,300	1,152
2023-11-02	1,159	1,168	1,159	1,168	2,400	1,168
2023-11-01	1,150	1,162	1,150	1,162	400	1,162
2023-10-31	1,143	1,149	1,143	1,143	500	1,143
2023-10-30	1,143	1,145	1,142	1,144	900	1,144
2023-10-27	1,159	1,164	1,143	1,143	9,800	1,143
2023-10-26	1,140	1,144	1,140	1,144	1,100	1,144
2023-10-25	1,144	1,147	1,140	1,140	1,900	1,140
2023-10-24	1,140	1,141	1,138	1,139	1,200	1,139
2023-10-23	1,136	1,139	1,136	1,139	2,800	1,139
2023-10-20	1,147	1,147	1,147	1,147	300	1,147
2023-10-19	1,141	1,148	1,141	1,148	600	1,148
2023-10-18	1,145	1,145	1,141	1,143	400	1,143
2023-10-17	1,140	1,140	1,140	1,140	600	1,140
2023-10-16	1,136	1,136	1,136	1,136	1,500	1,136
2023-10-13	1,147	1,155	1,141	1,141	1,500	1,141
2023-10-12	1,146	1,150	1,145	1,145	1,500	1,145
2023-10-11	1,153	1,155	1,145	1,145	2,300	1,145
2023-10-10	1,145	1,150	1,145	1,148	1,800	1,148
2023-10-06	1,141	1,142	1,131	1,140	3,400	1,140
2023-10-05	1,130	1,141	1,130	1,139	600	1,139
2023-10-04	1,138	1,146	1,130	1,130	5,700	1,130
2023-10-03	1,148	1,148	1,143	1,143	1,800	1,143
2023-10-02	1,144	1,150	1,133	1,148	4,800	1,148
2023-09-29	1,145	1,145	1,135	1,144	1,900	1,144
2023-09-28	1,147	1,150	1,136	1,145	1,400	1,145
2023-09-27	1,149	1,150	1,143	1,150	1,100	1,150
2023-09-26	1,152	1,157	1,141	1,141	11,800	1,141
2023-09-25	1,150	1,150	1,136	1,136	6,900	1,136
2023-09-22	1,149	1,158	1,147	1,156	3,500	1,156
2023-09-21	1,149	1,149	1,144	1,148	600	1,148
2023-09-20	1,150	1,150	1,140	1,140	5,000	1,140
2023-09-19	1,144	1,150	1,138	1,150	3,600	1,150
2023-09-15	1,148	1,148	1,133	1,138	8,500	1,138
2023-09-14	1,144	1,148	1,132	1,139	5,100	1,139
2023-09-13	1,145	1,145	1,137	1,139	2,800	1,139
2023-09-12	1,141	1,141	1,136	1,140	2,400	1,140
2023-09-11	1,143	1,147	1,136	1,145	2,100	1,145
2023-09-08	1,143	1,145	1,133	1,133	2,000	1,133
2023-09-07	1,137	1,137	1,129	1,129	1,700	1,129
2023-09-06	1,140	1,143	1,133	1,143	1,700	1,143
2023-09-05	1,137	1,148	1,134	1,134	2,800	1,134
2023-09-04	1,136	1,147	1,132	1,133	3,200	1,133
2023-09-01	1,120	1,140	1,120	1,120	4,100	1,120
2023-08-31	1,120	1,120	1,109	1,109	1,500	1,109
2023-08-30	-	-	-	1,130	-	1,130
2023-08-29	1,129	1,130	1,117	1,130	10,400	1,130
2023-08-28	1,112	1,117	1,110	1,117	3,200	1,117
2023-08-25	1,114	1,114	1,103	1,110	1,800	1,110
2023-08-24	1,114	1,114	1,101	1,103	1,300	1,103
2023-08-23	1,112	1,112	1,112	1,112	100	1,112
2023-08-22	1,112	1,112	1,107	1,107	1,400	1,107
2023-08-21	-	-	-	1,113	-	1,113
2023-08-18	1,113	1,113	1,113	1,113	100	1,113
2023-08-17	1,112	1,112	1,112	1,112	200	1,112
2023-08-16	1,107	1,107	1,107	1,107	100	1,107
2023-08-15	1,111	1,114	1,110	1,110	900	1,110
2023-08-14	1,106	1,106	1,099	1,099	3,300	1,099
2023-08-10	1,114	1,114	1,109	1,113	700	1,113
2023-08-09	1,114	1,114	1,114	1,114	200	1,114
2023-08-08	1,113	1,114	1,113	1,114	200	1,114
2023-08-07	1,109	1,109	1,109	1,109	100	1,109
2023-08-04	1,112	1,117	1,107	1,108	1,800	1,108
2023-08-03	1,119	1,126	1,110	1,112	2,400	1,112
2023-08-02	1,120	1,124	1,120	1,120	1,800	1,120
2023-08-01	1,117	1,120	1,116	1,117	2,100	1,117
2023-07-31	1,131	1,131	1,118	1,118	600	1,118
2023-07-28	1,121	1,125	1,115	1,115	2,200	1,115
2023-07-27	1,153	1,153	1,121	1,122	32,500	1,122
2023-07-26	1,133	1,139	1,128	1,139	4,300	1,139
2023-07-25	1,121	1,134	1,120	1,120	3,700	1,120
2023-07-24	1,118	1,127	1,116	1,120	2,000	1,120
2023-07-21	1,116	1,127	1,115	1,115	2,200	1,115
2023-07-20	1,116	1,116	1,110	1,112	1,500	1,112
2023-07-19	1,111	1,114	1,111	1,114	500	1,114
2023-07-18	1,115	1,115	1,112	1,112	2,600	1,112
2023-07-14	1,116	1,122	1,115	1,115	2,600	1,115
2023-07-13	1,113	1,119	1,111	1,114	2,000	1,114
2023-07-12	1,122	1,122	1,109	1,109	2,000	1,109
2023-07-11	1,113	1,113	1,113	1,113	1,000	1,113
2023-07-10	1,136	1,136	1,109	1,109	25,400	1,109
2023-07-07	1,120	1,123	1,115	1,123	6,600	1,123
2023-07-06	1,111	1,117	1,107	1,115	6,200	1,115
2023-07-05	1,120	1,120	1,107	1,115	2,000	1,115
2023-07-04	1,114	1,115	1,106	1,115	2,700	1,115
2023-07-03	1,120	1,120	1,104	1,115	5,200	1,115
2023-06-30	1,115	1,118	1,106	1,116	3,000	1,116
2023-06-29	1,118	1,129	1,112	1,120	4,300	1,120
2023-06-28	1,118	1,120	1,114	1,118	2,200	1,118
2023-06-27	1,119	1,119	1,110	1,110	8,800	1,110
2023-06-26	1,119	1,119	1,113	1,114	4,500	1,114
2023-06-23	1,113	1,119	1,112	1,113	5,000	1,113
2023-06-22	1,111	1,123	1,100	1,112	2,600	1,112
2023-06-21	1,120	1,120	1,113	1,116	700	1,116
2023-06-20	1,110	1,113	1,110	1,113	500	1,113
2023-06-19	1,110	1,120	1,110	1,120	700	1,120
2023-06-16	1,119	1,119	1,110	1,117	1,800	1,117
2023-06-15	1,110	1,120	1,110	1,110	5,700	1,110
2023-06-14	1,114	1,115	1,100	1,110	5,700	1,110
2023-06-13	1,119	1,120	1,112	1,113	900	1,113
2023-06-12	1,112	1,112	1,110	1,111	1,200	1,111
2023-06-09	1,111	1,125	1,110	1,125	7,400	1,125
2023-06-08	1,112	1,112	1,111	1,111	1,700	1,111
2023-06-07	1,112	1,120	1,110	1,112	2,200	1,112
2023-06-06	1,112	1,112	1,109	1,110	3,500	1,110
2023-06-05	1,115	1,126	1,111	1,126	2,200	1,126
2023-06-02	1,110	1,129	1,110	1,115	2,800	1,115
2023-06-01	1,112	1,119	1,112	1,116	2,900	1,116
2023-05-31	1,120	1,124	1,120	1,120	1,000	1,120
2023-05-30	1,120	1,124	1,120	1,122	800	1,122
2023-05-29	1,131	1,131	1,123	1,123	9,000	1,123
2023-05-26	1,122	1,124	1,121	1,124	2,400	1,124
2023-05-25	1,121	1,121	1,120	1,120	1,200	1,120
2023-05-24	1,111	1,114	1,111	1,112	800	1,112
2023-05-23	1,121	1,123	1,114	1,114	2,700	1,114
2023-05-22	1,125	1,125	1,123	1,125	4,200	1,125
2023-05-19	1,125	1,125	1,095	1,106	4,900	1,106
2023-05-18	1,126	1,126	1,125	1,125	900	1,125
2023-05-17	1,134	1,134	1,125	1,125	3,900	1,125
2023-05-16	1,135	1,138	1,131	1,138	800	1,138
2023-05-15	1,134	1,134	1,130	1,130	1,000	1,130
2023-05-12	1,150	1,150	1,140	1,140	3,000	1,140
2023-05-11	1,158	1,158	1,148	1,148	1,400	1,148
2023-05-10	1,153	1,158	1,151	1,158	900	1,158
2023-05-09	1,154	1,154	1,153	1,153	1,300	1,153
2023-05-08	1,158	1,159	1,154	1,154	1,500	1,154
2023-05-02	1,155	1,155	1,154	1,154	1,800	1,154
2023-05-01	1,160	1,160	1,150	1,159	2,700	1,159
2023-04-28	-	-	-	1,141	-	1,141
2023-04-27	1,141	1,141	1,141	1,141	600	1,141
2023-04-26	1,144	1,150	1,143	1,145	11,900	1,145
2023-04-25	1,144	1,144	1,136	1,144	1,600	1,144
2023-04-24	1,134	1,144	1,133	1,144	300	1,144
2023-04-21	1,140	1,140	1,137	1,137	1,000	1,137
2023-04-20	-	-	-	1,140	-	1,140
2023-04-19	1,140	1,140	1,140	1,140	300	1,140
2023-04-18	1,140	1,140	1,120	1,140	6,400	1,140
2023-04-17	1,154	1,155	1,154	1,155	300	1,155
2023-04-14	1,148	1,149	1,148	1,149	200	1,149
2023-04-13	1,146	1,146	1,146	1,146	200	1,146
2023-04-12	-	-	-	1,140	-	1,140
2023-04-11	1,140	1,145	1,137	1,140	1,000	1,140
2023-04-10	1,148	1,148	1,136	1,140	700	1,140
2023-04-07	-	-	-	1,135	-	1,135
2023-04-06	1,138	1,138	1,135	1,135	700	1,135
2023-04-05	1,140	1,140	1,140	1,140	300	1,140
2023-04-04	1,137	1,149	1,137	1,149	200	1,149
2023-04-03	1,135	1,135	1,135	1,135	200	1,135
2023-03-31	1,124	1,139	1,124	1,139	200	1,139
2023-03-30	-	-	-	1,157	-	1,157
2023-03-29	1,145	1,157	1,145	1,157	1,900	1,157
2023-03-28	1,141	1,141	1,141	1,141	100	1,141
2023-03-27	1,141	1,141	1,140	1,140	10,700	1,140
2023-03-24	1,130	1,130	1,130	1,130	100	1,130
2023-03-23	1,129	1,129	1,129	1,129	300	1,129
2023-03-22	1,145	1,145	1,125	1,125	17,500	1,125
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