1869 名工建設(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,2321,2351,2301,2302,2001,230
2024-05-201,2281,2401,2281,2295,2001,229
2024-05-171,2391,2391,2231,2314,7001,231
2024-05-161,2481,2491,2311,2404,3001,240
2024-05-151,2611,2631,2471,2473,1001,247
2024-05-141,2611,2611,2411,2571,8001,257
2024-05-131,2561,2641,2561,2614,4001,261
2024-05-101,2401,2581,2301,2558,3001,255
2024-05-091,2601,2651,2511,2655,0001,265
2024-05-081,2631,2631,2521,2582,3001,258
2024-05-071,2631,2631,2591,2601,9001,260
2024-05-021,2521,2621,2521,2541,2001,254
2024-05-011,2541,2621,2531,2531,0001,253
2024-04-301,2681,2751,2511,2609,8001,260
2024-04-261,2471,2471,2341,2452,6001,245
2024-04-251,2271,2321,2261,2325,0001,232
2024-04-241,2281,2281,2231,2261,0001,226
2024-04-231,2201,2261,2201,2261,0001,226
2024-04-221,2101,2281,2101,2264,2001,226
2024-04-191,2291,2291,2141,2211,9001,221
2024-04-181,2291,2301,2291,2293,2001,229
2024-04-171,2421,2421,2261,2311,4001,231
2024-04-161,2321,2371,2281,2302,5001,230
2024-04-151,2281,2331,2281,2331,5001,233
2024-04-121,2301,2331,2281,2331,7001,233
2024-04-111,2221,2351,2221,2322,0001,232
2024-04-101,2491,2541,2451,2461,5001,246
2024-04-091,2501,2501,2501,2505001,250
2024-04-081,2571,2571,2501,2507001,250
2024-04-051,2511,2601,2111,2583,7001,258
2024-04-041,2771,2771,2581,2633,9001,263
2024-04-031,2621,2801,2501,2567,8001,256
2024-04-021,2211,2431,2211,2314,7001,231
2024-04-011,2501,2561,2461,2461,6001,246
2024-03-291,2441,2501,2201,2504,2001,250
2024-03-281,2311,2951,2311,2411,3001,241
2024-03-271,2981,2991,2701,2758,7001,275
2024-03-261,2831,2851,2831,2853,8001,285
2024-03-251,2701,2831,2701,2832,1001,283
2024-03-221,2201,2701,2201,27010,5001,270
2024-03-211,2111,2201,2111,2203,7001,220
2024-03-191,2031,2161,2031,2121,1001,212
2024-03-181,2021,2081,2021,2023,6001,202
2024-03-151,2041,2051,2021,2021,3001,202
2024-03-141,2001,2111,2001,2052,9001,205
2024-03-131,2071,2071,2051,2071,6001,207
2024-03-121,2001,2141,2001,2071,3001,207
2024-03-111,2071,2161,2001,2002,3001,200
2024-03-081,2011,2171,2011,2171,2001,217
2024-03-071,2031,2031,2021,2023001,202
2024-03-061,2001,2021,2001,2025001,202
2024-03-051,2001,2201,2001,2014,5001,201
2024-03-041,2031,2031,2001,2008001,200
2024-03-011,2041,2051,2041,2052001,205
2024-02-291,2041,2041,2041,2042001,204
2024-02-281,2041,2101,2041,2103001,210
2024-02-271,2051,2051,2051,2058001,205
2024-02-261,2051,2071,2001,20514,5001,205
2024-02-221,2061,2101,2051,2065,0001,206
2024-02-211,2011,2051,2011,2051,5001,205
2024-02-201,2011,2041,2011,2043,8001,204
2024-02-191,1991,2001,1991,2002,8001,200
2024-02-161,2021,2041,2001,2001,3001,200
2024-02-151,1991,1991,1991,1994001,199
2024-02-141,2001,2021,1991,2021,0001,202
2024-02-131,2001,2021,1961,2029001,202
2024-02-091,1931,2011,1931,2011,5001,201
2024-02-081,2201,2201,1971,1971,3001,197
2024-02-071,1991,1991,1901,1961,2001,196
2024-02-061,1911,1991,1911,1999001,199
2024-02-051,1901,1931,1851,1934,8001,193
2024-02-021,2051,2071,2001,2078001,207
2024-02-011,1911,2141,1911,2141,5001,214
2024-01-311,1931,1981,1911,1988001,198
2024-01-301,1961,1981,1921,1923,7001,192
2024-01-291,2191,2191,2191,21912,6001,219
2024-01-261,1921,2001,1921,2004,4001,200
2024-01-251,1921,1981,1901,1907001,190
2024-01-241,1901,1901,1861,1907001,190
2024-01-231,1801,1961,1801,1903,5001,190
2024-01-221,1831,1851,1761,1817,2001,181
2024-01-191,1851,1901,1831,1831,0001,183
2024-01-181,2081,2081,1601,17814,4001,178
2024-01-171,2151,2161,1961,1962,2001,196
2024-01-161,2001,2141,1951,2141,0001,214
2024-01-151,2131,2161,2051,2167001,216
2024-01-121,2101,2101,2051,2058001,205
2024-01-111,2371,2371,2061,2062,5001,206
2024-01-101,2251,2381,2251,2383,1001,238
2024-01-091,2261,2311,2261,2282,3001,228
2024-01-051,2221,2261,2221,2269001,226
2024-01-041,2261,2321,2231,2266,1001,226

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