1869 名工建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 378 | 378 | 378 | 378 | 12,000 | 343.64 |
| 2002-12-27 | 368 | 368 | 368 | 368 | 1,000 | 334.55 |
| 2002-12-26 | 348 | 348 | 348 | 348 | 5,000 | 316.36 |
| 2002-12-25 | 373 | 373 | 348 | 348 | 14,000 | 316.36 |
| 2002-12-24 | 374 | 374 | 374 | 374 | 3,000 | 340 |
| 2002-12-19 | 374 | 374 | 374 | 374 | 3,000 | 340 |
| 2002-12-18 | 376 | 376 | 375 | 375 | 12,000 | 340.91 |
| 2002-12-17 | 375 | 375 | 375 | 375 | 3,000 | 340.91 |
| 2002-12-16 | 390 | 390 | 375 | 375 | 6,000 | 340.91 |
| 2002-12-13 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 2002-12-12 | 380 | 390 | 380 | 390 | 53,000 | 354.55 |
| 2002-12-11 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 2002-12-10 | 379 | 390 | 379 | 390 | 2,000 | 354.55 |
| 2002-12-09 | 379 | 379 | 379 | 379 | 15,000 | 344.55 |
| 2002-12-06 | 379 | 379 | 379 | 379 | 19,000 | 344.55 |
| 2002-12-05 | 378 | 378 | 378 | 378 | 2,000 | 343.64 |
| 2002-12-03 | 375 | 378 | 375 | 378 | 6,000 | 343.64 |
| 2002-11-29 | 375 | 375 | 375 | 375 | 109,000 | 340.91 |
| 2002-11-28 | 372 | 372 | 372 | 372 | 2,000 | 338.18 |
| 2002-11-27 | 372 | 372 | 372 | 372 | 1,000 | 338.18 |
| 2002-11-26 | 395 | 395 | 372 | 372 | 21,000 | 338.18 |
| 2002-11-25 | 395 | 395 | 395 | 395 | 1,000 | 359.09 |
| 2002-11-20 | 395 | 395 | 395 | 395 | 2,000 | 359.09 |
| 2002-11-19 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 2002-11-15 | 395 | 395 | 395 | 395 | 2,000 | 359.09 |
| 2002-11-13 | 396 | 396 | 395 | 395 | 7,000 | 359.09 |
| 2002-11-12 | 399 | 399 | 395 | 395 | 4,000 | 359.09 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-11-05 | 400 | 400 | 400 | 400 | 16,000 | 363.64 |
| 2002-10-31 | 392 | 392 | 392 | 392 | 1,000 | 356.36 |
| 2002-10-29 | 394 | 394 | 394 | 394 | 2,000 | 358.18 |
| 2002-10-28 | 394 | 394 | 394 | 394 | 20,000 | 358.18 |
| 2002-10-25 | 394 | 394 | 394 | 394 | 5,000 | 358.18 |
| 2002-10-22 | 394 | 394 | 394 | 394 | 2,000 | 358.18 |
| 2002-10-21 | 394 | 394 | 394 | 394 | 1,000 | 358.18 |
| 2002-10-18 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 2002-10-17 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 2002-10-16 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 2002-10-15 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 2002-10-09 | 400 | 400 | 395 | 395 | 2,000 | 359.09 |
| 2002-10-04 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2002-10-03 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 2002-10-02 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 2002-10-01 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 2002-09-30 | 400 | 400 | 400 | 400 | 6,000 | 363.64 |
| 2002-09-27 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 2002-09-26 | 360 | 360 | 360 | 360 | 8,000 | 327.27 |
| 2002-09-25 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 2002-09-19 | 355 | 355 | 355 | 355 | 2,000 | 322.73 |
| 2002-09-17 | 360 | 360 | 360 | 360 | 2,000 | 327.27 |
| 2002-09-12 | 370 | 370 | 360 | 360 | 5,000 | 327.27 |
| 2002-09-11 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 2002-09-10 | 353 | 370 | 350 | 370 | 3,000 | 336.36 |
| 2002-09-06 | 358 | 358 | 358 | 358 | 1,000 | 325.46 |
| 2002-09-05 | 352 | 352 | 352 | 352 | 8,000 | 320 |
| 2002-09-04 | 412 | 412 | 392 | 392 | 4,000 | 356.36 |
| 2002-09-03 | 412 | 412 | 412 | 412 | 3,000 | 374.55 |
| 2002-09-02 | 413 | 413 | 413 | 413 | 2,000 | 375.46 |
| 2002-08-30 | 413 | 413 | 413 | 413 | 3,000 | 375.46 |
| 2002-08-29 | 414 | 414 | 414 | 414 | 3,000 | 376.36 |
| 2002-08-28 | 415 | 415 | 414 | 414 | 49,000 | 376.36 |
| 2002-08-27 | 414 | 414 | 414 | 414 | 1,000 | 376.36 |
| 2002-08-26 | 402 | 402 | 402 | 402 | 18,000 | 365.46 |
| 2002-08-22 | 402 | 402 | 402 | 402 | 1,000 | 365.46 |
| 2002-08-21 | 402 | 402 | 402 | 402 | 1,000 | 365.46 |
| 2002-08-19 | 402 | 402 | 402 | 402 | 3,000 | 365.46 |
| 2002-08-15 | 402 | 402 | 402 | 402 | 2,000 | 365.46 |
| 2002-08-14 | 402 | 402 | 402 | 402 | 3,000 | 365.46 |
| 2002-08-13 | 403 | 403 | 403 | 403 | 3,000 | 366.36 |
| 2002-08-12 | 403 | 403 | 403 | 403 | 3,000 | 366.36 |
| 2002-08-07 | 403 | 403 | 403 | 403 | 3,000 | 366.36 |
| 2002-08-06 | 403 | 403 | 403 | 403 | 1,000 | 366.36 |
| 2002-08-05 | 404 | 404 | 404 | 404 | 4,000 | 367.27 |
| 2002-08-02 | 404 | 404 | 404 | 404 | 3,000 | 367.27 |
| 2002-08-01 | 404 | 404 | 404 | 404 | 3,000 | 367.27 |
| 2002-07-31 | 404 | 404 | 404 | 404 | 3,000 | 367.27 |
| 2002-07-30 | 404 | 404 | 404 | 404 | 3,000 | 367.27 |
| 2002-07-29 | 405 | 405 | 405 | 405 | 3,000 | 368.18 |
| 2002-07-26 | 409 | 409 | 405 | 405 | 40,000 | 368.18 |
| 2002-07-25 | 409 | 409 | 409 | 409 | 4,000 | 371.82 |
| 2002-07-24 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 2002-07-23 | 409 | 409 | 409 | 409 | 4,000 | 371.82 |
| 2002-07-19 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 2002-07-18 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 2002-07-17 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 2002-07-15 | 409 | 409 | 409 | 409 | 24,000 | 371.82 |
| 2002-07-11 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 2002-07-10 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 2002-07-09 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2002-07-08 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-07-04 | 410 | 410 | 410 | 410 | 50,000 | 372.73 |
| 2002-06-27 | 409 | 409 | 409 | 409 | 1,000 | 371.82 |
| 2002-06-26 | 410 | 410 | 410 | 410 | 16,000 | 372.73 |
| 2002-06-25 | 410 | 410 | 410 | 410 | 5,000 | 372.73 |
| 2002-06-19 | 410 | 410 | 410 | 410 | 2,000 | 372.73 |
| 2002-05-29 | 419 | 419 | 419 | 419 | 1,000 | 380.91 |
| 2002-05-27 | 419 | 419 | 419 | 419 | 19,000 | 380.91 |
| 2002-05-24 | 419 | 419 | 419 | 419 | 2,000 | 380.91 |
| 2002-05-09 | 419 | 419 | 419 | 419 | 3,000 | 380.91 |
| 2002-05-01 | 419 | 419 | 419 | 419 | 3,000 | 380.91 |
| 2002-04-26 | 419 | 419 | 419 | 419 | 16,000 | 380.91 |
| 2002-04-25 | 430 | 430 | 430 | 430 | 4,000 | 390.91 |
| 2002-03-26 | 440 | 440 | 440 | 440 | 16,000 | 400 |
| 2002-03-25 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 2002-03-20 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-03-13 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-03-12 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 2002-02-27 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-02-26 | 410 | 440 | 410 | 440 | 20,000 | 400 |
| 2002-02-22 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2002-02-18 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 2002-02-15 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 2002-02-14 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2002-02-04 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 2002-01-31 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 2002-01-29 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 2002-01-28 | 395 | 405 | 395 | 405 | 20,000 | 368.18 |
| 2002-01-25 | 405 | 405 | 405 | 405 | 3,000 | 368.18 |
| 2002-01-24 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 2002-01-21 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
