1869 名工建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2008-12-29 | 687 | 687 | 687 | 687 | 12,000 | 687 |
| 2008-12-26 | 650 | 680 | 650 | 680 | 10,000 | 680 |
| 2008-12-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-12-19 | 651 | 651 | 651 | 651 | 23,000 | 651 |
| 2008-12-18 | 551 | 551 | 551 | 551 | 12,000 | 551 |
| 2008-12-17 | 535 | 545 | 535 | 545 | 4,000 | 545 |
| 2008-12-16 | 525 | 525 | 523 | 525 | 11,000 | 525 |
| 2008-12-11 | 540 | 540 | 510 | 510 | 7,000 | 510 |
| 2008-12-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-12-05 | 420 | 460 | 420 | 460 | 2,000 | 460 |
| 2008-12-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-11-28 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2008-11-26 | 525 | 525 | 525 | 525 | 12,000 | 525 |
| 2008-11-25 | 500 | 525 | 500 | 525 | 9,000 | 525 |
| 2008-11-21 | 500 | 500 | 490 | 500 | 4,000 | 500 |
| 2008-11-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2008-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-11-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-11-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-10-31 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2008-10-30 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2008-10-28 | 464 | 464 | 464 | 464 | 14,000 | 464 |
| 2008-10-27 | 445 | 459 | 411 | 459 | 7,000 | 459 |
| 2008-10-24 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-10-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-10-21 | 385 | 395 | 385 | 395 | 10,000 | 395 |
| 2008-10-20 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2008-10-09 | 530 | 570 | 530 | 570 | 2,000 | 570 |
| 2008-09-26 | 643 | 643 | 643 | 643 | 11,000 | 643 |
| 2008-09-25 | 642 | 643 | 642 | 643 | 3,000 | 643 |
| 2008-09-24 | 615 | 643 | 615 | 643 | 4,000 | 643 |
| 2008-09-19 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2008-09-16 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2008-09-03 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2008-08-29 | 666 | 666 | 665 | 665 | 6,000 | 665 |
| 2008-08-28 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2008-08-27 | 693 | 693 | 693 | 693 | 12,000 | 693 |
| 2008-08-26 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2008-08-18 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2008-08-11 | 694 | 694 | 684 | 684 | 4,000 | 684 |
| 2008-08-08 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2008-08-07 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2008-08-06 | 674 | 695 | 673 | 695 | 5,000 | 695 |
| 2008-08-05 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2008-08-01 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 2008-07-30 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 2008-07-28 | 684 | 684 | 684 | 684 | 8,000 | 684 |
| 2008-07-25 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-07-24 | 671 | 685 | 671 | 685 | 3,000 | 685 |
| 2008-07-22 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-07-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-07-17 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 2008-07-14 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2008-07-09 | 693 | 693 | 676 | 676 | 3,000 | 676 |
| 2008-07-08 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2008-07-07 | 695 | 695 | 695 | 695 | 33,000 | 695 |
| 2008-07-04 | 681 | 695 | 681 | 695 | 7,000 | 695 |
| 2008-06-30 | 673 | 690 | 673 | 690 | 2,000 | 690 |
| 2008-06-27 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2008-06-26 | 689 | 689 | 689 | 689 | 12,000 | 689 |
| 2008-06-10 | 698 | 698 | 688 | 688 | 4,000 | 688 |
| 2008-06-09 | 692 | 699 | 691 | 699 | 5,000 | 699 |
| 2008-06-06 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2008-06-04 | 699 | 699 | 690 | 690 | 3,000 | 690 |
| 2008-06-02 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2008-05-30 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2008-05-29 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2008-05-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-05-27 | 716 | 716 | 700 | 700 | 11,000 | 700 |
| 2008-05-26 | 696 | 700 | 696 | 700 | 8,000 | 700 |
| 2008-05-23 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2008-05-22 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2008-05-21 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2008-05-20 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 2008-05-19 | 681 | 696 | 681 | 696 | 2,000 | 696 |
| 2008-05-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2008-05-15 | 671 | 680 | 671 | 680 | 2,000 | 680 |
| 2008-05-14 | 700 | 700 | 670 | 670 | 8,000 | 670 |
| 2008-05-02 | 700 | 708 | 700 | 700 | 5,000 | 700 |
| 2008-04-28 | 718 | 718 | 718 | 718 | 10,000 | 718 |
| 2008-04-25 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2008-04-23 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2008-04-21 | 690 | 691 | 690 | 691 | 2,000 | 691 |
| 2008-04-18 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2008-04-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-04-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-04-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2008-04-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2008-04-04 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-04-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-04-02 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-04-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-03-28 | 722 | 722 | 722 | 722 | 9,000 | 722 |
| 2008-03-27 | 720 | 720 | 702 | 702 | 3,000 | 702 |
| 2008-03-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-03-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-03-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-03-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-03-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-03-12 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2008-03-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-03-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-03-06 | 705 | 705 | 702 | 702 | 4,000 | 702 |
| 2008-03-04 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2008-03-03 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2008-02-29 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2008-02-28 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2008-02-26 | 705 | 705 | 701 | 701 | 7,000 | 701 |
| 2008-02-25 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2008-02-21 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2008-02-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-02-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-02-12 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-02-08 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 2008-02-06 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2008-02-05 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2008-02-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2008-02-01 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2008-01-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2008-01-29 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 2008-01-28 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2008-01-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-01-22 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-01-21 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-01-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-01-17 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-01-16 | 701 | 723 | 700 | 723 | 4,000 | 723 |
| 2008-01-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-01-09 | 720 | 720 | 682 | 682 | 5,000 | 682 |
| 2008-01-07 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2008-01-04 | 724 | 724 | 724 | 724 | 3,000 | 724 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
