1869 名工建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-12-28 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-12-27 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2005-12-26 | 638 | 648 | 638 | 648 | 11,000 | 648 |
| 2005-12-22 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2005-12-21 | 635 | 650 | 635 | 650 | 7,000 | 650 |
| 2005-12-20 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2005-12-16 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2005-12-15 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2005-12-14 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-12-13 | 636 | 636 | 636 | 636 | 31,000 | 636 |
| 2005-12-12 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2005-12-09 | 638 | 638 | 638 | 638 | 3,000 | 638 |
| 2005-12-08 | 620 | 640 | 620 | 640 | 11,000 | 640 |
| 2005-12-07 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2005-12-06 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 2005-12-05 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 2005-12-02 | 620 | 640 | 620 | 640 | 4,000 | 640 |
| 2005-12-01 | 619 | 620 | 617 | 617 | 6,000 | 617 |
| 2005-11-30 | 617 | 617 | 617 | 617 | 4,000 | 617 |
| 2005-11-29 | 619 | 619 | 617 | 617 | 4,000 | 617 |
| 2005-11-28 | 619 | 619 | 619 | 619 | 14,000 | 619 |
| 2005-11-22 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2005-11-21 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2005-11-18 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2005-11-16 | 630 | 630 | 580 | 590 | 11,000 | 590 |
| 2005-11-15 | 630 | 630 | 625 | 630 | 5,000 | 630 |
| 2005-11-04 | 636 | 637 | 636 | 637 | 3,000 | 637 |
| 2005-11-02 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2005-11-01 | 623 | 636 | 623 | 636 | 7,000 | 636 |
| 2005-10-31 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-10-28 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-10-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-10-26 | 625 | 635 | 625 | 635 | 10,000 | 635 |
| 2005-10-25 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-10-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-10-21 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-10-19 | 637 | 637 | 607 | 607 | 4,000 | 607 |
| 2005-10-18 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2005-10-17 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2005-10-14 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2005-10-13 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2005-10-12 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2005-10-11 | 637 | 637 | 637 | 637 | 4,000 | 637 |
| 2005-10-05 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2005-10-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2005-10-03 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2005-09-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-09-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-09-26 | 600 | 610 | 600 | 610 | 37,000 | 610 |
| 2005-09-22 | 653 | 653 | 639 | 650 | 14,000 | 650 |
| 2005-09-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-09-20 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2005-09-15 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 2005-09-13 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-12 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-09 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-08 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-07 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-06 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-05 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-01 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-08-30 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-08-26 | 635 | 635 | 635 | 635 | 43,000 | 635 |
| 2005-08-25 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2005-08-24 | 620 | 645 | 620 | 645 | 13,000 | 645 |
| 2005-08-23 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2005-08-22 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2005-08-19 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2005-08-18 | 650 | 650 | 630 | 650 | 6,000 | 650 |
| 2005-08-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-08-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-07-29 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 2005-07-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2005-07-27 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2005-07-26 | 581 | 581 | 581 | 581 | 19,000 | 581 |
| 2005-07-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2005-07-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-07-21 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2005-07-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-07-19 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2005-07-15 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2005-07-14 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2005-07-13 | 590 | 599 | 590 | 599 | 3,000 | 599 |
| 2005-07-11 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2005-07-07 | 500 | 502 | 500 | 502 | 5,000 | 502 |
| 2005-07-06 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2005-07-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-29 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2005-06-27 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 2005-06-24 | 550 | 550 | 550 | 550 | 3,000 | 500 |
| 2005-06-15 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 2005-06-13 | 539 | 539 | 539 | 539 | 2,000 | 490 |
| 2005-06-10 | 539 | 539 | 539 | 539 | 3,000 | 490 |
| 2005-06-09 | 539 | 539 | 539 | 539 | 3,000 | 490 |
| 2005-06-08 | 539 | 539 | 539 | 539 | 4,000 | 490 |
| 2005-06-07 | 540 | 540 | 539 | 539 | 2,000 | 490 |
| 2005-06-06 | 540 | 540 | 540 | 540 | 3,000 | 490.91 |
| 2005-06-02 | 549 | 549 | 549 | 549 | 1,000 | 499.09 |
| 2005-05-26 | 471 | 530 | 471 | 475 | 23,000 | 431.82 |
| 2005-05-25 | 530 | 530 | 530 | 530 | 6,000 | 481.82 |
| 2005-05-24 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 2005-05-23 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 2005-05-20 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 2005-05-19 | 500 | 500 | 500 | 500 | 10,000 | 454.55 |
| 2005-05-18 | 550 | 550 | 500 | 500 | 15,000 | 454.55 |
| 2005-05-12 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 2005-05-09 | 510 | 550 | 510 | 550 | 3,000 | 500 |
| 2005-05-06 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 2005-05-02 | 550 | 550 | 550 | 550 | 3,000 | 500 |
| 2005-04-28 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 2005-04-27 | 505 | 510 | 505 | 510 | 4,000 | 463.64 |
| 2005-04-26 | 491 | 491 | 491 | 491 | 8,000 | 446.36 |
| 2005-04-25 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2005-04-22 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2005-04-20 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2005-04-19 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2005-04-18 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2005-04-15 | 495 | 495 | 490 | 490 | 4,000 | 445.46 |
| 2005-04-14 | 495 | 495 | 495 | 495 | 2,000 | 450 |
| 2005-04-12 | 494 | 494 | 494 | 494 | 1,000 | 449.09 |
| 2005-04-11 | 495 | 495 | 495 | 495 | 3,000 | 450 |
| 2005-04-08 | 495 | 495 | 495 | 495 | 3,000 | 450 |
| 2005-04-07 | 495 | 495 | 495 | 495 | 3,000 | 450 |
| 2005-04-06 | 495 | 495 | 495 | 495 | 2,000 | 450 |
| 2005-04-05 | 495 | 495 | 495 | 495 | 3,000 | 450 |
| 2005-04-04 | 496 | 496 | 496 | 496 | 3,000 | 450.91 |
| 2005-04-01 | 496 | 496 | 496 | 496 | 3,000 | 450.91 |
| 2005-03-28 | 496 | 496 | 496 | 496 | 12,000 | 450.91 |
| 2005-03-25 | 496 | 496 | 496 | 496 | 4,000 | 450.91 |
| 2005-03-17 | 496 | 496 | 496 | 496 | 1,000 | 450.91 |
| 2005-03-11 | 471 | 471 | 471 | 471 | 3,000 | 428.18 |
| 2005-03-09 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 2005-03-08 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 2005-03-07 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 2005-03-02 | 467 | 467 | 462 | 462 | 5,000 | 420 |
| 2005-02-28 | 462 | 465 | 462 | 465 | 20,000 | 422.73 |
| 2005-02-24 | 467 | 467 | 467 | 467 | 2,000 | 424.55 |
| 2005-02-22 | 467 | 467 | 467 | 467 | 2,000 | 424.55 |
| 2005-02-17 | 466 | 466 | 466 | 466 | 3,000 | 423.64 |
| 2005-02-16 | 466 | 466 | 466 | 466 | 1,000 | 423.64 |
| 2005-02-10 | 466 | 466 | 466 | 466 | 2,000 | 423.64 |
| 2005-02-04 | 463 | 463 | 463 | 463 | 4,000 | 420.91 |
| 2005-02-02 | 462 | 462 | 462 | 462 | 6,000 | 420 |
| 2005-01-31 | 463 | 463 | 463 | 463 | 1,000 | 420.91 |
| 2005-01-27 | 463 | 463 | 463 | 463 | 3,000 | 420.91 |
| 2005-01-26 | 463 | 463 | 463 | 463 | 20,000 | 420.91 |
| 2005-01-20 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2005-01-19 | 460 | 460 | 460 | 460 | 6,000 | 418.18 |
| 2005-01-18 | 460 | 460 | 460 | 460 | 3,000 | 418.18 |
| 2005-01-17 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 2005-01-14 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 2005-01-13 | 461 | 461 | 460 | 460 | 5,000 | 418.18 |
| 2005-01-12 | 472 | 472 | 460 | 460 | 4,000 | 418.18 |
| 2005-01-11 | 473 | 473 | 473 | 473 | 4,000 | 430 |
| 2005-01-07 | 473 | 473 | 473 | 473 | 1,000 | 430 |
| 2005-01-06 | 467 | 473 | 467 | 473 | 5,000 | 430 |
| 2005-01-05 | 453 | 463 | 453 | 463 | 3,000 | 420.91 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
