1869 名工建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2007-12-27 | 720 | 720 | 720 | 720 | 15,000 | 720 |
| 2007-12-26 | 696 | 720 | 696 | 720 | 8,000 | 720 |
| 2007-12-25 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-12-20 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 2007-12-19 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2007-12-18 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2007-12-17 | 703 | 710 | 703 | 703 | 24,000 | 703 |
| 2007-12-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-12-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-12-05 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2007-11-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-11-29 | 679 | 680 | 679 | 680 | 6,000 | 680 |
| 2007-11-28 | 673 | 693 | 672 | 693 | 7,000 | 693 |
| 2007-11-27 | 694 | 699 | 674 | 674 | 21,000 | 674 |
| 2007-11-26 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2007-11-21 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2007-11-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-11-19 | 698 | 698 | 660 | 670 | 12,000 | 670 |
| 2007-11-16 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-11-15 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2007-11-14 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-11-13 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-11-12 | 699 | 699 | 698 | 698 | 3,000 | 698 |
| 2007-11-09 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-11-08 | 675 | 700 | 675 | 700 | 3,000 | 700 |
| 2007-11-05 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-11-02 | 700 | 700 | 670 | 670 | 5,000 | 670 |
| 2007-11-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-10-31 | 718 | 718 | 700 | 700 | 4,000 | 700 |
| 2007-10-30 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2007-10-29 | 708 | 708 | 699 | 700 | 5,000 | 700 |
| 2007-10-25 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2007-10-24 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-10-23 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-22 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-19 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-18 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-17 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-16 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-15 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-10-12 | 690 | 700 | 670 | 700 | 7,000 | 700 |
| 2007-10-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-10-10 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-10-09 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-10-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-10-04 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2007-10-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-10-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-10-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-09-28 | 707 | 707 | 700 | 700 | 6,000 | 700 |
| 2007-09-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-09-26 | 701 | 701 | 701 | 701 | 5,000 | 701 |
| 2007-09-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-09-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-09-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-03 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-08-31 | 710 | 710 | 690 | 690 | 4,000 | 690 |
| 2007-08-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-08-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-08-28 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 2007-08-27 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-08-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-08-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-08-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-08-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-08-20 | 709 | 709 | 709 | 709 | 3,000 | 709 |
| 2007-08-17 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-08-16 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-08-15 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-08-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-08-10 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-08-09 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-08-08 | 698 | 730 | 698 | 730 | 16,000 | 730 |
| 2007-08-07 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-08-06 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2007-08-03 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-08-02 | 704 | 704 | 704 | 704 | 3,000 | 704 |
| 2007-08-01 | 705 | 705 | 676 | 676 | 7,000 | 676 |
| 2007-07-30 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2007-07-26 | 720 | 720 | 720 | 720 | 27,000 | 720 |
| 2007-07-25 | 699 | 720 | 699 | 720 | 10,000 | 720 |
| 2007-07-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-07-12 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2007-07-11 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-07-10 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-07-09 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2007-07-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-07-05 | 720 | 720 | 700 | 700 | 32,000 | 700 |
| 2007-07-04 | 704 | 720 | 704 | 720 | 9,000 | 720 |
| 2007-07-03 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2007-06-29 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2007-06-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-06-27 | 704 | 704 | 704 | 704 | 4,000 | 704 |
| 2007-06-26 | 704 | 704 | 704 | 704 | 6,000 | 704 |
| 2007-06-25 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2007-06-22 | 683 | 705 | 683 | 705 | 4,000 | 705 |
| 2007-06-21 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2007-06-18 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2007-06-15 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 2007-06-14 | 719 | 719 | 681 | 711 | 6,000 | 711 |
| 2007-06-13 | 700 | 720 | 700 | 720 | 8,000 | 720 |
| 2007-06-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-06-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-06-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-06-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-06-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-06-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-05-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-05-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-05-29 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-05-28 | 699 | 699 | 699 | 699 | 10,000 | 699 |
| 2007-05-25 | 685 | 699 | 685 | 699 | 2,000 | 699 |
| 2007-05-23 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2007-05-22 | 697 | 697 | 680 | 680 | 5,000 | 680 |
| 2007-05-21 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 2007-05-18 | 697 | 697 | 697 | 697 | 3,000 | 697 |
| 2007-05-16 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-05-15 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2007-05-14 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-05-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-05-10 | 658 | 670 | 658 | 660 | 3,000 | 660 |
| 2007-05-01 | 698 | 698 | 698 | 698 | 6,000 | 698 |
| 2007-04-27 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-04-26 | 674 | 680 | 674 | 680 | 13,000 | 680 |
| 2007-04-24 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2007-04-23 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2007-04-19 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2007-04-18 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2007-04-17 | 655 | 674 | 655 | 674 | 2,000 | 674 |
| 2007-04-16 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-04-12 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-04-09 | 661 | 661 | 641 | 641 | 4,000 | 641 |
| 2007-04-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-04-04 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2007-04-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-03-26 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 2007-03-23 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-03-22 | 657 | 670 | 657 | 670 | 2,000 | 670 |
| 2007-03-20 | 674 | 674 | 656 | 656 | 4,000 | 656 |
| 2007-03-19 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-03-15 | 676 | 676 | 651 | 651 | 6,000 | 651 |
| 2007-03-14 | 676 | 676 | 676 | 676 | 4,000 | 676 |
| 2007-03-13 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2007-03-12 | 653 | 679 | 653 | 679 | 10,000 | 679 |
| 2007-03-07 | 679 | 679 | 649 | 649 | 4,000 | 649 |
| 2007-03-05 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2007-03-02 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-03-01 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2007-02-28 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2007-02-27 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 2007-02-26 | 679 | 679 | 679 | 679 | 5,000 | 679 |
| 2007-02-23 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2007-02-22 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-02-20 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2007-02-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-02-16 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2007-02-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-02-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-02-07 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-02-06 | 688 | 688 | 651 | 651 | 8,000 | 651 |
| 2007-02-05 | 688 | 688 | 688 | 688 | 3,000 | 688 |
| 2007-02-02 | 688 | 688 | 688 | 688 | 3,000 | 688 |
| 2007-02-01 | 688 | 688 | 688 | 688 | 3,000 | 688 |
| 2007-01-31 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 2007-01-26 | 701 | 701 | 700 | 700 | 13,000 | 700 |
| 2007-01-25 | 681 | 711 | 681 | 711 | 7,000 | 711 |
| 2007-01-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-01-12 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2007-01-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-01-05 | 680 | 680 | 680 | 680 | 3,000 | 680 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
