1869 名工建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	452	452	452	452	18,000	410.91
2004-12-22	467	467	452	452	4,000	410.91
2004-12-21	467	467	467	467	1,000	424.55
2004-12-20	468	468	468	468	2,000	425.46
2004-12-17	468	468	468	468	3,000	425.46
2004-12-14	468	468	468	468	43,000	425.46
2004-12-13	468	468	468	468	1,000	425.46
2004-12-08	468	468	468	468	2,000	425.46
2004-12-07	468	468	468	468	3,000	425.46
2004-12-06	468	468	468	468	3,000	425.46
2004-12-03	468	468	468	468	1,000	425.46
2004-12-02	468	468	468	468	3,000	425.46
2004-12-01	470	470	470	470	3,000	427.27
2004-11-30	470	470	470	470	3,000	427.27
2004-11-29	470	470	470	470	3,000	427.27
2004-11-26	469	469	469	469	15,000	426.36
2004-11-25	469	469	469	469	2,000	426.36
2004-11-18	469	469	469	469	1,000	426.36
2004-11-17	470	470	470	470	1,000	427.27
2004-11-16	470	470	470	470	1,000	427.27
2004-11-11	470	470	470	470	1,000	427.27
2004-11-10	470	470	470	470	2,000	427.27
2004-11-09	470	470	470	470	3,000	427.27
2004-11-04	470	470	470	470	1,000	427.27
2004-10-26	458	458	458	458	18,000	416.36
2004-10-07	458	458	458	458	1,000	416.36
2004-10-06	458	458	458	458	2,000	416.36
2004-10-01	446	446	446	446	3,000	405.46
2004-09-27	446	446	446	446	22,000	405.46
2004-09-24	445	446	445	446	2,000	405.46
2004-09-17	445	445	445	445	2,000	404.55
2004-09-16	445	445	445	445	1,000	404.55
2004-09-10	445	445	445	445	1,000	404.55
2004-09-09	445	445	445	445	1,000	404.55
2004-09-08	445	445	445	445	2,000	404.55
2004-09-07	460	460	460	460	1,000	418.18
2004-08-31	461	461	461	461	3,000	419.09
2004-08-30	461	461	461	461	7,000	419.09
2004-08-27	461	461	461	461	1,000	419.09
2004-08-26	461	461	461	461	38,000	419.09
2004-08-25	461	461	461	461	1,000	419.09
2004-08-24	461	461	461	461	1,000	419.09
2004-08-23	461	461	461	461	3,000	419.09
2004-07-29	460	460	460	460	1,000	418.18
2004-07-28	459	459	459	459	21,000	417.27
2004-07-26	459	459	459	459	1,000	417.27
2004-07-23	459	459	459	459	3,000	417.27
2004-07-15	459	459	459	459	1,000	417.27
2004-07-14	464	464	459	459	7,000	417.27
2004-07-06	464	464	464	464	44,000	421.82
2004-07-02	464	464	464	464	3,000	421.82
2004-06-30	450	450	450	450	2,000	409.09
2004-06-28	450	450	450	450	18,000	409.09
2004-06-25	450	450	450	450	1,000	409.09
2004-06-24	450	450	450	450	1,000	409.09
2004-06-21	450	450	450	450	3,000	409.09
2004-06-18	450	450	450	450	3,000	409.09
2004-06-17	450	450	450	450	4,000	409.09
2004-06-16	450	450	450	450	3,000	409.09
2004-06-15	450	450	450	450	3,000	409.09
2004-06-14	450	450	450	450	5,000	409.09
2004-06-11	450	450	450	450	3,000	409.09
2004-06-10	449	450	449	450	8,000	409.09
2004-06-09	449	449	449	449	3,000	408.18
2004-06-04	449	449	449	449	3,000	408.18
2004-06-03	450	450	450	450	3,000	409.09
2004-06-02	450	450	450	450	3,000	409.09
2004-06-01	450	450	450	450	3,000	409.09
2004-05-31	450	450	450	450	4,000	409.09
2004-05-28	450	450	450	450	3,000	409.09
2004-05-27	450	450	450	450	3,000	409.09
2004-05-26	450	450	450	450	15,000	409.09
2004-05-25	450	450	450	450	7,000	409.09
2004-05-24	450	450	450	450	3,000	409.09
2004-05-21	450	450	450	450	4,000	409.09
2004-05-20	500	500	450	450	11,000	409.09
2004-04-30	500	500	500	500	1,000	454.55
2004-04-27	480	480	480	480	5,000	436.36
2004-04-26	480	480	480	480	9,000	436.36
2004-04-23	480	480	480	480	4,000	436.36
2004-04-15	480	480	480	480	1,000	436.36
2004-03-29	500	500	500	500	1,000	454.55
2004-03-26	525	525	525	525	16,000	477.27
2004-03-24	465	525	465	525	4,000	477.27
2004-03-23	465	465	465	465	4,000	422.73
2004-03-18	464	464	464	464	1,000	421.82
2004-03-15	463	463	463	463	1,000	420.91
2004-03-11	464	464	464	464	3,000	421.82
2004-03-10	464	464	464	464	3,000	421.82
2004-03-09	464	464	464	464	3,000	421.82
2004-03-08	464	464	464	464	3,000	421.82
2004-03-05	464	464	464	464	3,000	421.82
2004-03-04	464	464	464	464	3,000	421.82
2004-03-03	465	465	465	465	3,000	422.73
2004-03-02	465	465	465	465	2,000	422.73
2004-03-01	465	465	465	465	3,000	422.73
2004-02-27	465	465	465	465	3,000	422.73
2004-02-26	465	465	465	465	17,000	422.73
2004-02-24	465	465	465	465	3,000	422.73
2004-02-23	466	466	466	466	3,000	423.64
2004-02-18	466	466	466	466	3,000	423.64
2004-02-04	466	466	466	466	1,000	423.64
2004-02-03	467	467	467	467	3,000	424.55
2004-02-02	467	467	467	467	4,000	424.55
2004-01-30	467	467	467	467	2,000	424.55
2004-01-27	467	467	467	467	1,000	424.55
2004-01-26	467	467	467	467	18,000	424.55
2004-01-22	467	467	467	467	1,000	424.55
2004-01-19	467	467	467	467	3,000	424.55
2004-01-13	467	467	467	467	1,000	424.55
2004-01-09	467	467	467	467	3,000	424.55

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