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
2021-12-031,2001,2001,2001,2001,7001,200
2021-12-021,1801,2081,1551,2084,8001,208
2021-12-011,1601,1651,1511,1512,5001,151
2021-11-301,1511,1701,1511,1701,5001,170
2021-11-291,1961,2011,1961,2007001,200
2021-11-261,1601,2401,1601,17912,0001,179
2021-11-251,1621,2001,1601,1694,1001,169
2021-11-241,2001,2001,1701,1901,6001,190
2021-11-22---1,201-1,201
2021-11-191,2011,2201,1991,2013,4001,201
2021-11-181,2151,2201,2151,2201,0001,220
2021-11-17---1,220-1,220
2021-11-161,2201,2201,2201,2204001,220
2021-11-15---1,221-1,221
2021-11-121,1961,2211,1961,2214001,221
2021-11-111,2041,2201,1951,2202,2001,220
2021-11-101,2081,2121,2081,2081,5001,208
2021-11-091,2051,2051,2051,2053001,205
2021-11-081,2401,2401,2121,2122001,212
2021-11-051,2251,2401,2251,2402,1001,240
2021-11-041,1971,2311,1971,2278,7001,227
2021-11-021,2061,2061,2051,2053001,205
2021-11-011,2081,2251,2001,2256,3001,225
2021-10-291,1901,1901,1901,1903001,190
2021-10-281,1921,1921,1911,1914001,191
2021-10-27---1,196-1,196
2021-10-261,2001,2001,1961,1968,8001,196
2021-10-251,1901,2011,1901,1961,0001,196
2021-10-221,1901,1901,1901,1904001,190
2021-10-211,1861,2011,1861,1915001,191
2021-10-201,1881,2001,1881,2001,9001,200
2021-10-191,1881,1881,1881,1882001,188
2021-10-18---1,195-1,195
2021-10-151,1801,1951,1781,1952,1001,195
2021-10-141,1901,1901,1901,1904001,190
2021-10-131,1831,2011,1831,2001,3001,200
2021-10-121,1941,2091,1941,2093001,209
2021-10-111,1911,2011,1901,2006001,200
2021-10-081,1851,2001,1801,2006001,200
2021-10-071,1851,1851,1851,1852001,185
2021-10-061,2001,2251,2001,2254001,225
2021-10-051,1701,2001,1701,2002,5001,200
2021-10-04---1,200-1,200
2021-10-011,1661,2001,1601,2006,8001,200
2021-09-301,1701,1701,1701,1701001,170
2021-09-29---1,200-1,200
2021-09-28---1,200-1,200
2021-09-271,1711,2091,1711,20016,4001,200
2021-09-241,1911,2101,1911,2101,3001,210
2021-09-221,1991,1991,1911,1919001,191
2021-09-211,1991,1991,1991,1992001,199
2021-09-171,1851,2011,1851,2017001,201
2021-09-161,1991,2001,1781,2002,4001,200
2021-09-151,1631,2151,1631,2007,6001,200
2021-09-141,1991,1991,1731,1733001,173
2021-09-131,1721,1721,1721,1721001,172
2021-09-101,1751,1751,1751,1751001,175
2021-09-091,1751,1751,1751,1751001,175
2021-09-081,1751,1751,1751,1751001,175
2021-09-07---1,170-1,170
2021-09-061,1701,1701,1701,1701001,170
2021-09-031,1651,1651,1651,1651001,165
2021-09-021,1591,1601,1581,1601,5001,160
2021-09-011,1571,1591,1571,1592,3001,159
2021-08-311,1571,1571,1571,1571,0001,157
2021-08-301,1601,1601,1571,1576001,157
2021-08-271,1591,1591,1581,1583,4001,158
2021-08-261,1621,1631,1411,1599,7001,159
2021-08-251,1621,1621,1601,1623,4001,162
2021-08-241,1621,1621,1621,1621,9001,162
2021-08-231,1881,1881,1611,1611,1001,161
2021-08-201,1701,1801,1701,1801,3001,180
2021-08-191,1591,2001,1591,2002,2001,200
2021-08-181,1591,1591,1591,1593,0001,159
2021-08-171,1811,2011,1811,2012001,201
2021-08-161,1811,1811,1811,1811001,181
2021-08-131,1851,1851,1811,1812001,181
2021-08-121,1881,1881,1881,1882001,188
2021-08-11---1,188-1,188
2021-08-101,2011,2011,1881,1884001,188
2021-08-061,2001,2001,2001,2001001,200
2021-08-051,1961,2001,1961,2003001,200
2021-08-041,2001,2001,2001,2001001,200
2021-08-031,1991,2051,1991,2003001,200
2021-08-021,1701,2001,1701,2004,2001,200
2021-07-301,2001,2001,2001,2001,8001,200
2021-07-291,1991,1991,1991,1993001,199
2021-07-281,2361,2371,2001,20114,0001,201
2021-07-271,2231,2351,2231,22321,3001,223
2021-07-261,1521,2001,1521,20016,5001,200
2021-07-211,1451,1511,1451,1519001,151
2021-07-201,1411,1421,1411,1411,0001,141
2021-07-191,1411,1431,1391,1391,0001,139
2021-07-161,1381,1441,1381,1449001,144
2021-07-151,1371,1391,1371,1372,9001,137
2021-07-141,1391,1391,1381,1387001,138
2021-07-131,1311,1601,1311,1602,4001,160
2021-07-121,1231,1481,1231,1431,2001,143
2021-07-091,1541,1601,1231,12328,8001,123
2021-07-081,1401,1651,1401,1482,1001,148
2021-07-071,1511,1651,1511,1654001,165
2021-07-061,1761,1761,1731,1734001,173
2021-07-051,1781,1801,1761,1769001,176
2021-07-021,1231,1851,1231,1852,8001,185
2021-07-011,1301,1351,1241,1314,1001,131
2021-06-301,1221,1321,1221,1311,7001,131
2021-06-291,1321,1351,1291,1359,9001,135
2021-06-281,1041,1201,1041,1202,8001,120
2021-06-251,1011,1121,1011,1037,7001,103
2021-06-241,0911,1251,0651,10033,8001,100
2021-06-231,0881,0901,0881,0903001,090
2021-06-221,0901,0901,0901,0901001,090
2021-06-211,0881,0901,0871,0909001,090
2021-06-181,0801,0901,0761,0901,7001,090
2021-06-171,0821,0821,0801,0802001,080
2021-06-161,0821,0821,0821,0821001,082
2021-06-151,0721,0901,0601,0847,2001,084
2021-06-141,0701,0871,0661,0794,6001,079
2021-06-111,0801,0901,0801,0901,3001,090
2021-06-101,0811,0901,0811,0902,8001,090
2021-06-091,0901,0901,0901,0903001,090
2021-06-081,0851,0901,0851,0905001,090
2021-06-071,0901,0901,0811,0811,8001,081
2021-06-041,0941,1011,0901,0905,9001,090
2021-06-031,0701,0901,0701,0901,4001,090
2021-06-021,0811,0841,0601,0703,3001,070
2021-06-011,0881,0881,0831,0871,8001,087
2021-05-311,0901,0901,0891,0898001,089
2021-05-281,0841,0911,0841,0904,5001,090
2021-05-271,0891,0891,0881,0882,2001,088
2021-05-261,0891,0891,0881,0887,6001,088
2021-05-251,0891,1001,0881,0881,9001,088
2021-05-241,0711,0881,0711,0886001,088
2021-05-211,0661,0661,0661,0661,4001,066
2021-05-201,0881,0881,0601,0601,1001,060
2021-05-191,0941,0941,0821,0891,5001,089
2021-05-181,0941,0941,0911,0944001,094
2021-05-171,0951,0951,0941,0943001,094
2021-05-141,0951,0951,0941,0956001,095
2021-05-131,0991,0991,0941,0941,2001,094
2021-05-121,1201,1201,1051,1055001,105
2021-05-111,1001,1111,1001,1081,0001,108
2021-05-101,1301,1701,0501,11116,8001,111
2021-05-071,1601,1601,1301,1606001,160
2021-05-061,1601,1601,1601,1603,7001,160
2021-04-301,1001,1601,1001,1609,5001,160
2021-04-281,1201,1551,1201,1556,1001,155
2021-04-271,1321,1321,1001,1325,3001,132
2021-04-261,1101,1201,1101,1207,0001,120
2021-04-231,0971,1101,0971,1105,2001,110
2021-04-221,0901,0911,0901,0915001,091
2021-04-211,0901,0901,0851,0857001,085
2021-04-201,0751,1001,0751,1003,8001,100
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