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 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 2009-12-28 | 577 | 600 | 577 | 600 | 20,000 | 600 |
| 2009-12-25 | 567 | 577 | 567 | 577 | 2,000 | 577 |
| 2009-12-22 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2009-12-21 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2009-12-18 | 560 | 560 | 552 | 552 | 6,000 | 552 |
| 2009-12-17 | 539 | 554 | 539 | 554 | 2,000 | 554 |
| 2009-12-16 | 590 | 590 | 590 | 590 | 33,000 | 590 |
| 2009-12-15 | 570 | 584 | 570 | 584 | 12,000 | 584 |
| 2009-12-14 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2009-12-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-12-10 | 545 | 555 | 545 | 555 | 20,000 | 555 |
| 2009-12-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2009-12-03 | 539 | 542 | 539 | 542 | 2,000 | 542 |
| 2009-11-26 | 549 | 549 | 549 | 549 | 14,000 | 549 |
| 2009-11-25 | 545 | 550 | 540 | 550 | 6,000 | 550 |
| 2009-11-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-11-18 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2009-11-17 | 530 | 530 | 528 | 528 | 2,000 | 528 |
| 2009-11-13 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2009-11-12 | 531 | 531 | 531 | 531 | 8,000 | 531 |
| 2009-11-11 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2009-11-10 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2009-11-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-11-02 | 526 | 535 | 526 | 535 | 6,000 | 535 |
| 2009-10-30 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2009-10-29 | 525 | 525 | 515 | 515 | 2,000 | 515 |
| 2009-10-26 | 539 | 539 | 520 | 520 | 15,000 | 520 |
| 2009-10-23 | 541 | 541 | 539 | 539 | 6,000 | 539 |
| 2009-10-22 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-10-21 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2009-10-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-10-13 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2009-10-09 | 523 | 530 | 523 | 530 | 2,000 | 530 |
| 2009-10-02 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2009-09-28 | 558 | 558 | 558 | 558 | 13,000 | 558 |
| 2009-09-25 | 543 | 559 | 543 | 559 | 4,000 | 559 |
| 2009-09-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-09-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-09-11 | 533 | 533 | 525 | 525 | 7,000 | 525 |
| 2009-09-09 | 538 | 540 | 533 | 533 | 6,000 | 533 |
| 2009-09-08 | 546 | 546 | 534 | 534 | 2,000 | 534 |
| 2009-09-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2009-08-26 | 555 | 555 | 555 | 555 | 14,000 | 555 |
| 2009-08-25 | 552 | 565 | 547 | 565 | 7,000 | 565 |
| 2009-08-24 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2009-08-21 | 533 | 553 | 533 | 553 | 6,000 | 553 |
| 2009-08-17 | 551 | 551 | 541 | 541 | 3,000 | 541 |
| 2009-08-13 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2009-08-12 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2009-08-11 | 549 | 549 | 548 | 548 | 3,000 | 548 |
| 2009-08-06 | 556 | 556 | 550 | 550 | 5,000 | 550 |
| 2009-08-05 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2009-07-30 | 562 | 563 | 562 | 563 | 4,000 | 563 |
| 2009-07-29 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 2009-07-28 | 624 | 624 | 624 | 624 | 4,000 | 624 |
| 2009-07-27 | 616 | 617 | 616 | 617 | 21,000 | 617 |
| 2009-07-24 | 600 | 616 | 595 | 616 | 8,000 | 616 |
| 2009-07-21 | 596 | 610 | 596 | 610 | 5,000 | 610 |
| 2009-07-17 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2009-07-16 | 581 | 591 | 581 | 591 | 2,000 | 591 |
| 2009-07-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-07-09 | 660 | 660 | 600 | 600 | 3,000 | 600 |
| 2009-07-08 | 657 | 658 | 657 | 657 | 7,000 | 657 |
| 2009-07-07 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2009-07-06 | 632 | 632 | 632 | 632 | 4,000 | 632 |
| 2009-07-03 | 625 | 625 | 625 | 625 | 23,000 | 625 |
| 2009-07-02 | 611 | 625 | 604 | 625 | 9,000 | 625 |
| 2009-07-01 | 600 | 611 | 600 | 611 | 5,000 | 611 |
| 2009-06-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-06-26 | 580 | 598 | 580 | 590 | 20,000 | 590 |
| 2009-06-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2009-06-23 | 579 | 580 | 571 | 580 | 6,000 | 580 |
| 2009-06-17 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2009-06-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-06-11 | 570 | 570 | 562 | 562 | 2,000 | 562 |
| 2009-06-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2009-06-02 | 568 | 568 | 555 | 555 | 3,000 | 555 |
| 2009-05-29 | 598 | 598 | 568 | 568 | 3,000 | 568 |
| 2009-05-26 | 580 | 580 | 580 | 580 | 12,000 | 580 |
| 2009-05-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2009-05-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-05-14 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2009-05-08 | 541 | 550 | 541 | 550 | 12,000 | 550 |
| 2009-05-07 | 555 | 555 | 540 | 540 | 6,000 | 540 |
| 2009-04-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-04-27 | 589 | 589 | 589 | 589 | 12,000 | 589 |
| 2009-04-24 | 579 | 592 | 579 | 592 | 7,000 | 592 |
| 2009-04-23 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-04-17 | 566 | 567 | 566 | 567 | 4,000 | 567 |
| 2009-04-15 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-04-13 | 576 | 577 | 576 | 576 | 4,000 | 576 |
| 2009-04-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-04-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2009-04-03 | 578 | 580 | 578 | 580 | 3,000 | 580 |
| 2009-04-02 | 568 | 578 | 568 | 578 | 4,000 | 578 |
| 2009-03-26 | 598 | 598 | 598 | 598 | 12,000 | 598 |
| 2009-03-25 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2009-03-24 | 586 | 599 | 580 | 599 | 4,000 | 599 |
| 2009-03-23 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2009-03-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-03-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-02-27 | 627 | 627 | 627 | 627 | 13,000 | 627 |
| 2009-02-26 | 600 | 620 | 600 | 620 | 6,000 | 620 |
| 2009-02-23 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2009-02-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-01-27 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-01-26 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 2009-01-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-01-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-01-20 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2009-01-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-01-06 | 635 | 635 | 600 | 600 | 2,000 | 600 |
| 2009-01-05 | 695 | 695 | 695 | 695 | 1,000 | 695 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
