1869 名工建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,1051,1051,1051,1055001,105
2020-11-201,0971,0971,0971,0971,6001,097
2020-11-191,1061,1061,0831,1003,4001,100
2020-11-181,1021,1111,1001,1003,8001,100
2020-11-17---1,101-1,101
2020-11-161,0911,1011,0911,1011,5001,101
2020-11-13---1,091-1,091
2020-11-121,1041,1041,0901,0916,5001,091
2020-11-111,1001,1301,0651,1302,6001,130
2020-11-101,1081,1291,1081,1293001,129
2020-11-091,1201,1301,1201,1303,0001,130
2020-11-061,1201,1201,1201,1201,0001,120
2020-11-051,1391,1391,1201,1202001,120
2020-11-041,1121,1121,1121,1121,0001,112
2020-11-02---1,112-1,112
2020-10-301,1121,1121,1111,1125001,112
2020-10-291,1491,1491,1251,1257,5001,125
2020-10-281,1121,1201,1121,1203,2001,120
2020-10-271,0961,1001,0961,1005,6001,100
2020-10-261,0611,0851,0611,0859001,085
2020-10-23---1,051-1,051
2020-10-221,0511,0511,0511,0511,0001,051
2020-10-211,0601,0611,0601,0611,6001,061
2020-10-20---1,060-1,060
2020-10-191,0501,0601,0501,0602,9001,060
2020-10-161,0801,0801,0801,0804001,080
2020-10-15---1,106-1,106
2020-10-14---1,106-1,106
2020-10-13---1,106-1,106
2020-10-12---1,106-1,106
2020-10-09---1,106-1,106
2020-10-08---1,106-1,106
2020-10-07---1,106-1,106
2020-10-06---1,106-1,106
2020-10-05---1,106-1,106
2020-10-02---1,106-1,106
2020-09-301,1061,1101,1061,1065,0001,106
2020-09-291,0811,0951,0811,0957001,095
2020-09-281,0651,0701,0651,0704,4001,070
2020-09-251,0651,0651,0431,0652,9001,065
2020-09-241,0651,0651,0651,0652001,065
2020-09-231,0381,0641,0381,0644001,064
2020-09-181,0401,0401,0401,0401,7001,040
2020-09-171,0311,0431,0311,0434001,043
2020-09-161,0601,0601,0061,0303,1001,030
2020-09-151,0551,0551,0551,0557001,055
2020-09-141,0601,0751,0601,0751,7001,075
2020-09-11---1,092-1,092
2020-09-10---1,092-1,092
2020-09-09---1,092-1,092
2020-09-081,0751,0921,0751,0922001,092
2020-09-071,1091,1091,0791,1054001,105
2020-09-041,0401,0991,0401,0994001,099
2020-09-031,0551,0551,0551,0551001,055
2020-09-021,0501,0551,0501,0559001,055
2020-09-01---1,100-1,100
2020-08-31---1,100-1,100
2020-08-28---1,100-1,100
2020-08-27---1,100-1,100
2020-08-261,1001,1001,1001,1007,3001,100
2020-08-251,0901,1001,0901,1002,4001,100
2020-08-241,0881,0901,0611,0901,7001,090
2020-08-211,0771,0771,0701,0708001,070
2020-08-20---1,077-1,077
2020-08-19---1,077-1,077
2020-08-18---1,077-1,077
2020-08-171,0771,0771,0771,0771001,077
2020-08-14---1,078-1,078
2020-08-131,0601,0781,0601,0781,0001,078
2020-08-12---1,058-1,058
2020-08-111,0401,0581,0401,0585001,058
2020-08-071,0301,0301,0301,0301001,030
2020-08-061,0301,0351,0191,0351,0001,035
2020-08-051,0031,0291,0001,0179,2001,017
2020-08-041,0931,0931,0931,0931001,093
2020-08-03---1,064-1,064
2020-07-311,0881,0881,0641,0641,2001,064
2020-07-301,1181,1181,1181,1181001,118
2020-07-291,1021,1111,1021,1113001,111
2020-07-281,2021,2101,0861,08630,4001,086
2020-07-271,1351,1901,1351,19011,1001,190
2020-07-221,1351,1351,1351,1351,0001,135
2020-07-211,1211,1351,1211,1354001,135
2020-07-201,1351,1361,1311,1361,1001,136
2020-07-171,1181,1341,1181,1342,1001,134
2020-07-16---1,100-1,100
2020-07-15---1,100-1,100
2020-07-14---1,100-1,100
2020-07-131,1001,1001,1001,1001,0001,100
2020-07-101,1001,1001,1001,1001001,100
2020-07-09---1,110-1,110
2020-07-081,1521,1521,1001,11016,2001,110
2020-07-071,1301,1401,1301,14011,2001,140
2020-07-061,1001,1301,1001,1305001,130
2020-07-031,1151,1301,1151,1304,5001,130
2020-07-021,1301,1301,1301,1301,7001,130
2020-07-011,1461,1491,1461,1498001,149
2020-06-301,1561,1561,1411,1502,0001,150
2020-06-291,1551,1601,1521,15813,4001,158
2020-06-261,1061,1401,1061,1407,4001,140
2020-06-251,0841,1061,0761,1065,0001,106
2020-06-241,0851,0941,0731,0739001,073
2020-06-231,0691,0841,0691,0842,1001,084
2020-06-22---1,060-1,060
2020-06-191,0551,0691,0551,0601,7001,060
2020-06-181,0351,0351,0351,0356001,035
2020-06-171,0461,0501,0461,0502,2001,050
2020-06-161,0301,0401,0221,0403,1001,040
2020-06-151,0261,0331,0261,0332001,033
2020-06-121,0171,0181,0171,0186001,018
2020-06-111,0201,0201,0101,0202,1001,020
2020-06-101,0161,0241,0151,0202,5001,020
2020-06-09---1,016-1,016
2020-06-08---1,016-1,016
2020-06-05---1,016-1,016
2020-06-041,0151,0161,0151,0163001,016
2020-06-031,0151,0191,0151,0155001,015
2020-06-021,0061,0111,0061,0113001,011
2020-06-011,0061,0061,0061,0062001,006
2020-05-29---1,007-1,007
2020-05-281,0051,0071,0001,0072,7001,007
2020-05-271,0191,0199941,0058,8001,005
2020-05-261,0091,0191,0081,01923,7001,019
2020-05-259901,0019901,0016,8001,001
2020-05-229879909729901,000990
2020-05-219969969819952,000995
2020-05-20992992992992100992
2020-05-199899909899903,300990
2020-05-18989989989989100989
2020-05-15990990990990200990
2020-05-14995995980995700995
2020-05-13---990-990
2020-05-129909909909901,400990
2020-05-111,0001,0001,0001,0006001,000
2020-05-089941,000994999400999
2020-05-079871,0009871,0004001,000
2020-05-011,0151,0151,0141,0142001,014
2020-04-301,0011,0291,0011,0293,2001,029
2020-04-28990990985989700989
2020-04-279859899859898,800989
2020-04-249709859529853,000985
2020-04-2395195394095211,200952
2020-04-229919919619612,600961
2020-04-21---998-998
2020-04-20---998-998
2020-04-17998998998998100998
2020-04-16968983968983200983
2020-04-15---980-980
2020-04-14---980-980
2020-04-13990990975980400980
2020-04-101,0041,0041,0041,0041001,004
2020-04-099709859709851,100985
2020-04-08---1,009-1,009
2020-04-079601,0099601,00922,1001,009
2020-04-06950950950950200950
2020-04-039559659559653,000965
2020-04-029459609459452,200945
2020-04-01960960960960200960
2020-03-31---990-990
2020-03-30---990-990
2020-03-271,0241,02499099011,500990
2020-03-269471,0139451,0135,1001,013
2020-03-259309459309451,300945
2020-03-24---883-883
2020-03-238708838508834,200883
2020-03-198408858408702,500870
2020-03-188618618308301,000830
2020-03-178158608008604,300860
2020-03-16821821821821600821
2020-03-138558568138205,500820
2020-03-129359359309352,000935
2020-03-119449519449501,000950
2020-03-108829298709291,400929
2020-03-099129129009003,300900
2020-03-069839839319314,500931
2020-03-051,0001,000998998500998
2020-03-041,0011,0019989991,000999
2020-03-031,0201,0201,0201,0202001,020
2020-03-021,0021,0201,0001,0192,8001,019
2020-02-281,0351,0351,0001,0321,1001,032
2020-02-271,0551,0601,0551,0561,1001,056
2020-02-261,0901,0901,0861,0887,2001,088
2020-02-251,0951,0951,0901,0901,7001,090
2020-02-211,0801,0991,0701,0982,7001,098
2020-02-201,0901,0991,0821,0991,3001,099
2020-02-191,0811,1001,0811,0922,4001,092
2020-02-181,0851,0951,0851,0872,7001,087
2020-02-171,1001,1001,0931,1001,2001,100
2020-02-141,1031,1031,1031,1031001,103
2020-02-131,1001,1011,1001,1008001,100
2020-02-121,1001,1151,1001,1022,8001,102
2020-02-101,0941,1051,0941,1052,8001,105
2020-02-071,0981,1061,0911,1061,5001,106
2020-02-061,1061,1071,0931,1003,8001,100
2020-02-051,1001,1101,0961,1071,8001,107
2020-02-041,1031,1031,0911,1006,5001,100
2020-02-031,1031,1031,0911,1037001,103
2020-01-311,1051,1051,1041,1057001,105
2020-01-301,1251,1251,1251,1251,2001,125
2020-01-291,1251,1251,1081,1205001,120
2020-01-281,1261,1301,1051,12511,1001,125
2020-01-271,1151,1191,1061,1131,1001,113
2020-01-241,1001,1001,0991,1006,1001,100
2020-01-231,0931,1011,0931,1004,3001,100
2020-01-221,1151,1151,1041,1044001,104
2020-01-211,0641,1201,0641,10424,5001,104
2020-01-201,1261,1261,1181,1245001,124
2020-01-171,1181,1251,1181,1257001,125
2020-01-161,1071,1101,0931,1101,5001,110
2020-01-151,1021,1101,1021,1104001,110
2020-01-141,0951,1071,0951,1077001,107
2020-01-101,1271,1271,0971,1021,2001,102
2020-01-091,1001,1191,1001,1002,1001,100
2020-01-081,1021,1021,1021,1023001,102
2020-01-071,1081,1121,1051,1121,5001,112
2020-01-061,1501,1501,1061,1109001,110

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