1869 名工建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 468 | 468 | 468 | 468 | 3,000 | 425.46 |
| 2003-12-26 | 468 | 468 | 468 | 468 | 14,000 | 425.46 |
| 2003-12-25 | 468 | 468 | 468 | 468 | 4,000 | 425.46 |
| 2003-12-24 | 468 | 468 | 468 | 468 | 3,000 | 425.46 |
| 2003-12-22 | 468 | 468 | 468 | 468 | 3,000 | 425.46 |
| 2003-12-19 | 468 | 468 | 468 | 468 | 3,000 | 425.46 |
| 2003-12-16 | 468 | 468 | 468 | 468 | 42,000 | 425.46 |
| 2003-12-08 | 468 | 468 | 468 | 468 | 2,000 | 425.46 |
| 2003-12-05 | 468 | 468 | 468 | 468 | 1,000 | 425.46 |
| 2003-11-26 | 469 | 469 | 469 | 469 | 29,000 | 426.36 |
| 2003-11-20 | 469 | 469 | 469 | 469 | 2,000 | 426.36 |
| 2003-11-19 | 469 | 469 | 469 | 469 | 3,000 | 426.36 |
| 2003-11-18 | 469 | 469 | 469 | 469 | 3,000 | 426.36 |
| 2003-11-17 | 469 | 469 | 469 | 469 | 3,000 | 426.36 |
| 2003-11-14 | 469 | 469 | 469 | 469 | 3,000 | 426.36 |
| 2003-11-12 | 469 | 469 | 469 | 469 | 2,000 | 426.36 |
| 2003-10-28 | 459 | 459 | 459 | 459 | 1,000 | 417.27 |
| 2003-10-27 | 446 | 446 | 446 | 446 | 6,000 | 405.46 |
| 2003-10-22 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
| 2003-10-20 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
| 2003-10-10 | 446 | 446 | 446 | 446 | 4,000 | 405.46 |
| 2003-10-08 | 446 | 446 | 446 | 446 | 3,000 | 405.46 |
| 2003-10-06 | 446 | 446 | 446 | 446 | 3,000 | 405.46 |
| 2003-10-02 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
| 2003-09-29 | 446 | 446 | 446 | 446 | 11,000 | 405.46 |
| 2003-09-26 | 446 | 446 | 446 | 446 | 14,000 | 405.46 |
| 2003-09-25 | 449 | 449 | 446 | 446 | 5,000 | 405.46 |
| 2003-09-16 | 426 | 426 | 426 | 426 | 1,000 | 387.27 |
| 2003-09-11 | 455 | 455 | 426 | 426 | 6,000 | 387.27 |
| 2003-09-09 | 455 | 455 | 455 | 455 | 2,000 | 413.64 |
| 2003-09-04 | 456 | 456 | 456 | 456 | 2,000 | 414.55 |
| 2003-09-03 | 456 | 456 | 456 | 456 | 2,000 | 414.55 |
| 2003-08-28 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 2003-08-27 | 466 | 466 | 456 | 456 | 2,000 | 414.55 |
| 2003-08-26 | 456 | 456 | 456 | 456 | 15,000 | 414.55 |
| 2003-08-25 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 2003-08-22 | 455 | 455 | 455 | 455 | 3,000 | 413.64 |
| 2003-08-18 | 455 | 455 | 455 | 455 | 3,000 | 413.64 |
| 2003-08-08 | 455 | 455 | 455 | 455 | 2,000 | 413.64 |
| 2003-07-30 | 455 | 455 | 455 | 455 | 3,000 | 413.64 |
| 2003-07-29 | 468 | 468 | 455 | 455 | 39,000 | 413.64 |
| 2003-07-28 | 455 | 455 | 455 | 455 | 4,000 | 413.64 |
| 2003-07-25 | 455 | 455 | 455 | 455 | 2,000 | 413.64 |
| 2003-07-18 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 2003-07-16 | 456 | 456 | 456 | 456 | 44,000 | 414.55 |
| 2003-07-11 | 456 | 456 | 456 | 456 | 3,000 | 414.55 |
| 2003-07-08 | 456 | 456 | 456 | 456 | 13,000 | 414.55 |
| 2003-07-03 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 2003-07-02 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 2003-06-30 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 2003-06-27 | 456 | 456 | 456 | 456 | 2,000 | 414.55 |
| 2003-06-26 | 443 | 443 | 443 | 443 | 7,000 | 402.73 |
| 2003-06-19 | 443 | 443 | 443 | 443 | 2,000 | 402.73 |
| 2003-06-18 | 443 | 443 | 443 | 443 | 3,000 | 402.73 |
| 2003-06-17 | 443 | 443 | 443 | 443 | 1,000 | 402.73 |
| 2003-05-29 | 428 | 428 | 428 | 428 | 4,000 | 389.09 |
| 2003-05-26 | 428 | 428 | 428 | 428 | 9,000 | 389.09 |
| 2003-05-23 | 428 | 428 | 428 | 428 | 3,000 | 389.09 |
| 2003-05-20 | 428 | 428 | 428 | 428 | 2,000 | 389.09 |
| 2003-05-19 | 428 | 428 | 428 | 428 | 3,000 | 389.09 |
| 2003-05-09 | 428 | 428 | 428 | 428 | 1,000 | 389.09 |
| 2003-04-30 | 430 | 430 | 418 | 418 | 6,000 | 380 |
| 2003-04-28 | 418 | 418 | 418 | 418 | 11,000 | 380 |
| 2003-04-17 | 418 | 418 | 418 | 418 | 1,000 | 380 |
| 2003-04-14 | 418 | 418 | 418 | 418 | 2,000 | 380 |
| 2003-04-01 | 418 | 418 | 418 | 418 | 1,000 | 380 |
| 2003-03-31 | 418 | 418 | 418 | 418 | 6,000 | 380 |
| 2003-03-27 | 418 | 418 | 418 | 418 | 1,000 | 380 |
| 2003-03-26 | 418 | 418 | 418 | 418 | 14,000 | 380 |
| 2003-03-25 | 418 | 418 | 418 | 418 | 3,000 | 380 |
| 2003-03-18 | 418 | 418 | 418 | 418 | 3,000 | 380 |
| 2003-03-14 | 418 | 418 | 418 | 418 | 3,000 | 380 |
| 2003-03-13 | 418 | 418 | 418 | 418 | 3,000 | 380 |
| 2003-03-12 | 418 | 418 | 418 | 418 | 3,000 | 380 |
| 2003-03-11 | 418 | 418 | 418 | 418 | 3,000 | 380 |
| 2003-03-10 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 2003-03-07 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 2003-02-28 | 417 | 420 | 417 | 420 | 4,000 | 381.82 |
| 2003-02-27 | 417 | 417 | 417 | 417 | 1,000 | 379.09 |
| 2003-02-26 | 405 | 405 | 405 | 405 | 18,000 | 368.18 |
| 2003-02-24 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 2003-02-20 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2003-02-19 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2003-02-18 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2003-02-13 | 410 | 410 | 410 | 410 | 2,000 | 372.73 |
| 2003-02-10 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2003-02-07 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2003-02-06 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 2003-02-05 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2003-02-03 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 2003-01-31 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 2003-01-30 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 2003-01-29 | 412 | 412 | 412 | 412 | 11,000 | 374.55 |
| 2003-01-28 | 412 | 412 | 412 | 412 | 2,000 | 374.55 |
| 2003-01-27 | 399 | 400 | 399 | 400 | 2,000 | 363.64 |
| 2003-01-22 | 399 | 399 | 399 | 399 | 2,000 | 362.73 |
| 2003-01-21 | 399 | 399 | 399 | 399 | 1,000 | 362.73 |
| 2003-01-10 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 2003-01-07 | 385 | 385 | 385 | 385 | 1,000 | 350 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
