1869 名工建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2006-12-28 | 710 | 710 | 650 | 650 | 6,000 | 650 |
| 2006-12-26 | 710 | 720 | 710 | 720 | 10,000 | 720 |
| 2006-12-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-12-21 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2006-12-20 | 716 | 720 | 716 | 720 | 6,000 | 720 |
| 2006-12-19 | 716 | 716 | 716 | 716 | 8,000 | 716 |
| 2006-12-18 | 696 | 696 | 696 | 696 | 14,000 | 696 |
| 2006-12-15 | 676 | 676 | 676 | 676 | 7,000 | 676 |
| 2006-12-14 | 656 | 660 | 656 | 656 | 4,000 | 656 |
| 2006-12-13 | 636 | 655 | 636 | 655 | 3,000 | 655 |
| 2006-12-11 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-12-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-12-07 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-12-06 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-12-05 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-12-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-11-30 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-11-29 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-11-28 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-11-27 | 635 | 635 | 635 | 635 | 13,000 | 635 |
| 2006-11-24 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-11-22 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2006-11-20 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2006-11-17 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2006-11-16 | 638 | 638 | 638 | 638 | 3,000 | 638 |
| 2006-11-15 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2006-11-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-10-30 | 610 | 615 | 610 | 610 | 9,000 | 610 |
| 2006-10-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-10-26 | 645 | 645 | 645 | 645 | 10,000 | 645 |
| 2006-10-25 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-10-23 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2006-10-20 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2006-10-19 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2006-10-18 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2006-10-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-10-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-10-13 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-10-12 | 645 | 650 | 645 | 650 | 4,000 | 650 |
| 2006-10-11 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2006-10-10 | 624 | 645 | 624 | 645 | 2,000 | 645 |
| 2006-10-04 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-09-29 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-09-28 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2006-09-27 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 2006-09-26 | 661 | 661 | 661 | 661 | 9,000 | 661 |
| 2006-09-25 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2006-09-22 | 659 | 659 | 641 | 641 | 4,000 | 641 |
| 2006-09-21 | 640 | 660 | 640 | 660 | 4,000 | 660 |
| 2006-09-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-09-19 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2006-09-05 | 657 | 658 | 630 | 630 | 5,000 | 630 |
| 2006-09-04 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-09-01 | 657 | 657 | 657 | 657 | 3,000 | 657 |
| 2006-08-31 | 657 | 657 | 657 | 657 | 3,000 | 657 |
| 2006-08-30 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 2006-08-29 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 2006-08-28 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 2006-08-25 | 650 | 670 | 650 | 670 | 6,000 | 670 |
| 2006-08-24 | 647 | 670 | 647 | 670 | 4,000 | 670 |
| 2006-08-10 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2006-08-09 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-08-03 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-08-02 | 660 | 660 | 610 | 610 | 5,000 | 610 |
| 2006-08-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-07-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-07-28 | 660 | 660 | 660 | 660 | 23,000 | 660 |
| 2006-07-27 | 610 | 640 | 610 | 640 | 12,000 | 640 |
| 2006-07-26 | 609 | 609 | 609 | 609 | 7,000 | 609 |
| 2006-07-25 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2006-07-24 | 610 | 610 | 599 | 599 | 4,000 | 599 |
| 2006-07-21 | 590 | 610 | 590 | 610 | 4,000 | 610 |
| 2006-07-20 | 598 | 598 | 590 | 590 | 4,000 | 590 |
| 2006-07-19 | 573 | 598 | 573 | 598 | 5,000 | 598 |
| 2006-07-13 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-07-11 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 2006-07-10 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-07-07 | 598 | 620 | 598 | 620 | 9,000 | 620 |
| 2006-07-06 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2006-07-05 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2006-07-04 | 575 | 600 | 575 | 600 | 9,000 | 600 |
| 2006-07-03 | 575 | 575 | 575 | 575 | 41,000 | 575 |
| 2006-06-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2006-06-29 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2006-06-26 | 589 | 589 | 589 | 589 | 12,000 | 589 |
| 2006-06-23 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2006-06-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-06-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-06-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-06-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-29 | 581 | 599 | 581 | 599 | 2,000 | 599 |
| 2006-05-26 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2006-05-25 | 607 | 620 | 605 | 620 | 8,000 | 620 |
| 2006-05-12 | 591 | 619 | 591 | 619 | 2,000 | 619 |
| 2006-05-10 | 601 | 620 | 601 | 620 | 2,000 | 620 |
| 2006-05-09 | 622 | 622 | 600 | 620 | 10,000 | 620 |
| 2006-05-08 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2006-04-26 | 619 | 627 | 619 | 627 | 13,000 | 627 |
| 2006-04-25 | 636 | 636 | 616 | 629 | 6,000 | 629 |
| 2006-04-24 | 620 | 639 | 620 | 639 | 5,000 | 639 |
| 2006-04-19 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-04-17 | 629 | 629 | 605 | 605 | 4,000 | 605 |
| 2006-04-14 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 2006-04-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-04-12 | 620 | 621 | 620 | 620 | 9,000 | 620 |
| 2006-04-11 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2006-04-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-04-05 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2006-04-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-04-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-31 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 2006-03-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-03-28 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2006-03-27 | 649 | 649 | 649 | 649 | 8,000 | 649 |
| 2006-03-24 | 658 | 658 | 649 | 649 | 8,000 | 649 |
| 2006-03-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-03-20 | 648 | 648 | 645 | 645 | 6,000 | 645 |
| 2006-03-17 | 630 | 650 | 630 | 650 | 9,000 | 650 |
| 2006-03-15 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-03-14 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2006-03-13 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2006-03-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-06 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-03-03 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 2006-03-02 | 650 | 650 | 645 | 645 | 7,000 | 645 |
| 2006-03-01 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2006-02-28 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2006-02-27 | 611 | 611 | 611 | 611 | 8,000 | 611 |
| 2006-02-15 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-02-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-02-13 | 624 | 624 | 600 | 600 | 4,000 | 600 |
| 2006-02-02 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2006-01-31 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2006-01-30 | 634 | 634 | 621 | 621 | 8,000 | 621 |
| 2006-01-27 | 635 | 635 | 621 | 621 | 6,000 | 621 |
| 2006-01-26 | 621 | 621 | 621 | 621 | 8,000 | 621 |
| 2006-01-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-01-19 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2006-01-18 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2006-01-17 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2006-01-16 | 629 | 629 | 628 | 628 | 4,000 | 628 |
| 2006-01-13 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 2006-01-12 | 610 | 630 | 605 | 630 | 7,000 | 630 |
| 2006-01-11 | 586 | 605 | 575 | 605 | 24,000 | 605 |
| 2006-01-10 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 2006-01-06 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2006-01-05 | 640 | 640 | 640 | 640 | 6,000 | 640 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
