1869 名工建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-2960060060060017,000600
2009-12-2857760057760020,000600
2009-12-255675775675772,000577
2009-12-225555555555552,000555
2009-12-215615615615611,000561
2009-12-185605605525526,000552
2009-12-175395545395542,000554
2009-12-1659059059059033,000590
2009-12-1557058457058412,000584
2009-12-145605705605702,000570
2009-12-115505505505501,000550
2009-12-1054555554555520,000555
2009-12-085505505505503,000550
2009-12-035395425395422,000542
2009-11-2654954954954914,000549
2009-11-255455505405506,000550
2009-11-245455455455451,000545
2009-11-185305305255252,000525
2009-11-175305305285282,000528
2009-11-135285285285281,000528
2009-11-125315315315318,000531
2009-11-115385385385381,000538
2009-11-105335335335331,000533
2009-11-055355355355351,000535
2009-11-025265355265356,000535
2009-10-305235235235232,000523
2009-10-295255255155152,000515
2009-10-2653953952052015,000520
2009-10-235415415395396,000539
2009-10-225425425425421,000542
2009-10-215435435435431,000543
2009-10-195405405405401,000540
2009-10-135365365365361,000536
2009-10-095235305235302,000530
2009-10-025185185185183,000518
2009-09-2855855855855813,000558
2009-09-255435595435594,000559
2009-09-185505505505501,000550
2009-09-145255255255251,000525
2009-09-115335335255257,000525
2009-09-095385405335336,000533
2009-09-085465465345342,000534
2009-09-025395395395391,000539
2009-08-2655555555555514,000555
2009-08-255525655475657,000565
2009-08-245545545545542,000554
2009-08-215335535335536,000553
2009-08-175515515415413,000541
2009-08-135605605505504,000550
2009-08-125515515505505,000550
2009-08-115495495485483,000548
2009-08-065565565505505,000550
2009-08-055705705605605,000560
2009-07-305625635625634,000563
2009-07-295705715705713,000571
2009-07-286246246246244,000624
2009-07-2761661761661721,000617
2009-07-246006165956168,000616
2009-07-215966105966105,000610
2009-07-176016016016013,000601
2009-07-165815915815912,000591
2009-07-155805805805801,000580
2009-07-096606606006003,000600
2009-07-086576586576577,000657
2009-07-076406506406502,000650
2009-07-066326326326324,000632
2009-07-0362562562562523,000625
2009-07-026116256046259,000625
2009-07-016006116006115,000611
2009-06-295805805805801,000580
2009-06-2658059858059020,000590
2009-06-255805805805803,000580
2009-06-235795805715806,000580
2009-06-175725725725723,000572
2009-06-125705705705702,000570
2009-06-115705705625622,000562
2009-06-055605605605602,000560
2009-06-025685685555553,000555
2009-05-295985985685683,000568
2009-05-2658058058058012,000580
2009-05-255805805805802,000580
2009-05-195605605605601,000560
2009-05-145515515505502,000550
2009-05-0854155054155012,000550
2009-05-075555555405406,000540
2009-04-305505505505501,000550
2009-04-2758958958958912,000589
2009-04-245795925795927,000592
2009-04-235795795795791,000579
2009-04-175665675665674,000567
2009-04-155765765765761,000576
2009-04-135765775765764,000576
2009-04-105755755755751,000575
2009-04-095805805805802,000580
2009-04-035785805785803,000580
2009-04-025685785685784,000578
2009-03-2659859859859812,000598
2009-03-255985985985983,000598
2009-03-245865995805994,000599
2009-03-236006006006007,000600
2009-03-196006006006003,000600
2009-03-125805805805801,000580
2009-02-2762762762762713,000627
2009-02-266006206006206,000620
2009-02-235815815815811,000581
2009-02-045605605605601,000560
2009-01-275605605605603,000560
2009-01-2662062062062012,000620
2009-01-236206206206202,000620
2009-01-226206206206201,000620
2009-01-206086086086082,000608
2009-01-075605605605601,000560
2009-01-066356356006002,000600
2009-01-056956956956951,000695

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