1869 名工建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 2000-12-27 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2000-12-26 | 450 | 450 | 450 | 450 | 6,000 | 409.09 |
| 2000-12-25 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-12-15 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2000-12-13 | 438 | 439 | 438 | 439 | 28,000 | 399.09 |
| 2000-12-06 | 438 | 438 | 438 | 438 | 1,000 | 398.18 |
| 2000-11-27 | 439 | 439 | 439 | 439 | 16,000 | 399.09 |
| 2000-11-24 | 439 | 439 | 439 | 439 | 4,000 | 399.09 |
| 2000-11-21 | 439 | 439 | 439 | 439 | 2,000 | 399.09 |
| 2000-10-26 | 450 | 450 | 450 | 450 | 15,000 | 409.09 |
| 2000-10-25 | 450 | 450 | 450 | 450 | 4,000 | 409.09 |
| 2000-10-20 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-09-28 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2000-09-27 | 460 | 460 | 460 | 460 | 5,000 | 418.18 |
| 2000-09-26 | 460 | 460 | 460 | 460 | 15,000 | 418.18 |
| 2000-09-22 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2000-09-20 | 459 | 460 | 459 | 460 | 2,000 | 418.18 |
| 2000-09-13 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2000-09-12 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2000-09-08 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2000-09-06 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 2000-09-05 | 470 | 475 | 470 | 475 | 2,000 | 431.82 |
| 2000-09-01 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2000-08-31 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2000-08-30 | 450 | 450 | 450 | 450 | 8,000 | 409.09 |
| 2000-08-28 | 436 | 436 | 436 | 436 | 4,000 | 396.36 |
| 2000-08-25 | 434 | 435 | 434 | 435 | 3,000 | 395.46 |
| 2000-08-23 | 434 | 434 | 434 | 434 | 5,000 | 394.55 |
| 2000-08-18 | 435 | 435 | 435 | 435 | 3,000 | 395.46 |
| 2000-08-15 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 2000-08-11 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2000-08-07 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2000-08-01 | 450 | 450 | 450 | 450 | 6,000 | 409.09 |
| 2000-07-31 | 450 | 450 | 450 | 450 | 4,000 | 409.09 |
| 2000-07-27 | 442 | 450 | 442 | 450 | 20,000 | 409.09 |
| 2000-07-26 | 441 | 441 | 441 | 441 | 7,000 | 400.91 |
| 2000-07-25 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2000-07-07 | 450 | 450 | 450 | 450 | 6,000 | 409.09 |
| 2000-07-06 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 2000-07-04 | 440 | 440 | 440 | 440 | 39,000 | 400 |
| 2000-07-03 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2000-06-27 | 440 | 440 | 440 | 440 | 8,000 | 400 |
| 2000-06-26 | 441 | 441 | 440 | 440 | 14,000 | 400 |
| 2000-06-23 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2000-06-14 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2000-06-05 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-05-31 | 450 | 450 | 450 | 450 | 7,000 | 409.09 |
| 2000-05-30 | 430 | 445 | 430 | 445 | 3,000 | 404.55 |
| 2000-05-26 | 430 | 435 | 430 | 435 | 18,000 | 395.46 |
| 2000-05-25 | 435 | 435 | 430 | 430 | 5,000 | 390.91 |
| 2000-05-11 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 2000-04-27 | 445 | 445 | 445 | 445 | 6,000 | 404.55 |
| 2000-04-26 | 446 | 446 | 446 | 446 | 12,000 | 405.46 |
| 2000-04-25 | 445 | 445 | 445 | 445 | 3,000 | 404.55 |
| 2000-04-14 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 2000-04-05 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-03-31 | 460 | 470 | 460 | 470 | 4,000 | 427.27 |
| 2000-03-28 | 470 | 470 | 460 | 460 | 9,000 | 418.18 |
| 2000-03-27 | 450 | 470 | 450 | 470 | 10,000 | 427.27 |
| 2000-03-24 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-03-22 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 2000-03-06 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 6,000 | 454.55 |
| 2000-03-01 | 480 | 480 | 480 | 480 | 5,000 | 436.36 |
| 2000-02-28 | 460 | 460 | 460 | 460 | 5,000 | 418.18 |
| 2000-02-25 | 450 | 460 | 450 | 460 | 3,000 | 418.18 |
| 2000-02-23 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-02-17 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2000-02-09 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 2000-02-07 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2000-02-03 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 2000-02-02 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2000-02-01 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 2000-01-28 | 480 | 499 | 480 | 499 | 2,000 | 453.64 |
| 2000-01-27 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2000-01-26 | 479 | 479 | 479 | 479 | 4,000 | 435.46 |
| 2000-01-25 | 479 | 479 | 479 | 479 | 3,000 | 435.46 |
| 2000-01-19 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2000-01-17 | 480 | 480 | 480 | 480 | 5,000 | 436.36 |
| 2000-01-12 | 499 | 500 | 495 | 500 | 6,000 | 454.55 |
| 2000-01-11 | 490 | 495 | 490 | 495 | 4,000 | 450 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
