1869 名工建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 430 | 430 | 430 | 430 | 18,000 | 390.91 |
| 2001-12-25 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 2001-12-12 | 435 | 450 | 420 | 420 | 49,000 | 381.82 |
| 2001-12-03 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2001-11-27 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2001-11-26 | 430 | 450 | 430 | 450 | 16,000 | 409.09 |
| 2001-11-22 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 2001-11-16 | 444 | 444 | 444 | 444 | 1,000 | 403.64 |
| 2001-11-01 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2001-10-31 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2001-10-26 | 430 | 430 | 430 | 430 | 17,000 | 390.91 |
| 2001-10-25 | 430 | 430 | 430 | 430 | 4,000 | 390.91 |
| 2001-10-09 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 2001-09-26 | 440 | 440 | 440 | 440 | 15,000 | 400 |
| 2001-09-25 | 440 | 440 | 440 | 440 | 5,000 | 400 |
| 2001-09-20 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 2001-09-12 | 440 | 440 | 440 | 440 | 7,000 | 400 |
| 2001-09-06 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2001-09-04 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2001-08-29 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2001-08-27 | 440 | 440 | 440 | 440 | 23,000 | 400 |
| 2001-08-21 | 440 | 440 | 440 | 440 | 2,000 | 400 |
| 2001-08-13 | 439 | 439 | 439 | 439 | 2,000 | 399.09 |
| 2001-08-07 | 449 | 449 | 449 | 449 | 1,000 | 408.18 |
| 2001-08-02 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 2001-07-31 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 40,000 | 409.09 |
| 2001-07-25 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 2001-07-12 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 2001-07-04 | 450 | 450 | 450 | 450 | 45,000 | 409.09 |
| 2001-07-03 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 2001-06-26 | 450 | 450 | 450 | 450 | 17,000 | 409.09 |
| 2001-06-25 | 450 | 450 | 450 | 450 | 4,000 | 409.09 |
| 2001-06-05 | 450 | 450 | 450 | 450 | 10,000 | 409.09 |
| 2001-05-30 | 455 | 455 | 455 | 455 | 2,000 | 413.64 |
| 2001-05-28 | 470 | 470 | 470 | 470 | 19,000 | 427.27 |
| 2001-05-25 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 2001-05-23 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 2001-05-16 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2001-05-09 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2001-04-26 | 400 | 450 | 400 | 450 | 31,000 | 409.09 |
| 2001-04-25 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 2001-04-20 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2001-03-30 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 2001-03-26 | 442 | 442 | 442 | 442 | 18,000 | 401.82 |
| 2001-03-23 | 442 | 442 | 442 | 442 | 7,000 | 401.82 |
| 2001-03-14 | 442 | 442 | 442 | 442 | 1,000 | 401.82 |
| 2001-03-07 | 422 | 422 | 422 | 422 | 2,000 | 383.64 |
| 2001-02-27 | 412 | 412 | 412 | 412 | 30,000 | 374.55 |
| 2001-02-26 | 411 | 411 | 411 | 411 | 12,000 | 373.64 |
| 2001-02-19 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2001-01-30 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2001-01-29 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2001-01-26 | 460 | 460 | 460 | 460 | 12,000 | 418.18 |
| 2001-01-25 | 460 | 460 | 460 | 460 | 4,000 | 418.18 |
| 2001-01-10 | 480 | 480 | 480 | 480 | 25,000 | 436.36 |
| 2001-01-05 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
