1869 名工建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2010-12-29 | 440 | 447 | 440 | 447 | 9,000 | 447 |
| 2010-12-28 | 441 | 441 | 437 | 437 | 9,000 | 437 |
| 2010-12-27 | 459 | 459 | 437 | 441 | 75,000 | 441 |
| 2010-12-24 | 455 | 460 | 454 | 460 | 12,000 | 460 |
| 2010-12-22 | 450 | 467 | 443 | 458 | 29,000 | 458 |
| 2010-12-21 | 455 | 455 | 446 | 450 | 220,000 | 450 |
| 2010-12-20 | 449 | 455 | 446 | 455 | 26,000 | 455 |
| 2010-12-17 | 458 | 465 | 457 | 457 | 9,000 | 457 |
| 2010-12-16 | 463 | 463 | 455 | 455 | 13,000 | 455 |
| 2010-12-15 | 475 | 475 | 467 | 467 | 3,000 | 467 |
| 2010-12-14 | 470 | 482 | 460 | 475 | 57,000 | 475 |
| 2010-12-13 | 476 | 476 | 470 | 470 | 11,000 | 470 |
| 2010-12-10 | 474 | 482 | 470 | 482 | 13,000 | 482 |
| 2010-12-07 | 487 | 487 | 482 | 482 | 16,000 | 482 |
| 2010-12-06 | 486 | 492 | 486 | 492 | 10,000 | 492 |
| 2010-12-03 | 487 | 487 | 485 | 485 | 5,000 | 485 |
| 2010-12-02 | 489 | 489 | 487 | 487 | 3,000 | 487 |
| 2010-12-01 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2010-11-29 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2010-11-26 | 497 | 500 | 497 | 500 | 15,000 | 500 |
| 2010-11-25 | 500 | 505 | 493 | 505 | 5,000 | 505 |
| 2010-11-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-11-19 | 490 | 490 | 490 | 490 | 23,000 | 490 |
| 2010-11-15 | 503 | 510 | 503 | 510 | 14,000 | 510 |
| 2010-11-11 | 501 | 501 | 495 | 495 | 3,000 | 495 |
| 2010-11-10 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-11-09 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2010-11-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2010-11-05 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2010-10-29 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-10-27 | 519 | 519 | 519 | 519 | 16,000 | 519 |
| 2010-10-26 | 510 | 519 | 510 | 519 | 11,000 | 519 |
| 2010-10-25 | 506 | 506 | 504 | 504 | 4,000 | 504 |
| 2010-10-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-10-19 | 504 | 504 | 501 | 501 | 6,000 | 501 |
| 2010-10-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2010-10-14 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2010-10-13 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2010-10-12 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2010-10-08 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2010-10-06 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2010-10-05 | 513 | 513 | 505 | 506 | 5,000 | 506 |
| 2010-09-27 | 528 | 528 | 528 | 528 | 13,000 | 528 |
| 2010-09-24 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2010-09-22 | 520 | 529 | 520 | 529 | 2,000 | 529 |
| 2010-09-21 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2010-09-17 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2010-09-15 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2010-09-13 | 517 | 517 | 517 | 517 | 4,000 | 517 |
| 2010-09-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-09-01 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2010-08-26 | 521 | 530 | 521 | 526 | 18,000 | 526 |
| 2010-08-25 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2010-08-20 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2010-08-19 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2010-08-18 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2010-08-16 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2010-08-13 | 528 | 528 | 525 | 525 | 2,000 | 525 |
| 2010-08-05 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2010-08-04 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2010-08-03 | 533 | 533 | 532 | 532 | 2,000 | 532 |
| 2010-07-27 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2010-07-26 | 542 | 542 | 528 | 528 | 31,000 | 528 |
| 2010-07-23 | 544 | 544 | 534 | 544 | 9,000 | 544 |
| 2010-07-22 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2010-07-21 | 544 | 554 | 544 | 554 | 5,000 | 554 |
| 2010-07-20 | 537 | 537 | 531 | 537 | 13,000 | 537 |
| 2010-07-15 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2010-07-14 | 533 | 540 | 533 | 540 | 5,000 | 540 |
| 2010-07-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-07-09 | 564 | 564 | 564 | 564 | 40,000 | 564 |
| 2010-07-05 | 559 | 569 | 559 | 569 | 2,000 | 569 |
| 2010-07-01 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2010-06-29 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2010-06-28 | 542 | 552 | 542 | 552 | 15,000 | 552 |
| 2010-06-25 | 545 | 552 | 545 | 552 | 4,000 | 552 |
| 2010-06-24 | 548 | 548 | 543 | 545 | 12,000 | 545 |
| 2010-06-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-06-22 | 541 | 547 | 541 | 547 | 3,000 | 547 |
| 2010-06-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2010-06-18 | 536 | 545 | 536 | 545 | 3,000 | 545 |
| 2010-06-14 | 536 | 546 | 536 | 546 | 3,000 | 546 |
| 2010-06-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2010-06-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-06-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-05-26 | 522 | 522 | 522 | 522 | 15,000 | 522 |
| 2010-05-25 | 520 | 522 | 519 | 522 | 7,000 | 522 |
| 2010-05-24 | 520 | 520 | 519 | 519 | 3,000 | 519 |
| 2010-05-21 | 517 | 530 | 517 | 530 | 2,000 | 530 |
| 2010-05-20 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2010-05-17 | 531 | 531 | 525 | 525 | 2,000 | 525 |
| 2010-05-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-05-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2010-05-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-05-07 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2010-05-06 | 512 | 516 | 512 | 516 | 2,000 | 516 |
| 2010-04-28 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2010-04-27 | 513 | 513 | 513 | 513 | 13,000 | 513 |
| 2010-04-26 | 514 | 523 | 514 | 523 | 3,000 | 523 |
| 2010-04-23 | 518 | 518 | 514 | 514 | 8,000 | 514 |
| 2010-04-22 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2010-04-21 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2010-04-20 | 508 | 517 | 508 | 517 | 8,000 | 517 |
| 2010-04-19 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2010-04-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2010-04-13 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2010-04-12 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2010-04-09 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2010-04-08 | 524 | 524 | 521 | 521 | 6,000 | 521 |
| 2010-04-07 | 518 | 527 | 518 | 527 | 2,000 | 527 |
| 2010-04-05 | 525 | 525 | 516 | 518 | 13,000 | 518 |
| 2010-03-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-03-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2010-03-26 | 524 | 524 | 524 | 524 | 16,000 | 524 |
| 2010-03-25 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2010-03-24 | 527 | 530 | 527 | 530 | 3,000 | 530 |
| 2010-03-18 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2010-03-17 | 530 | 530 | 523 | 523 | 4,000 | 523 |
| 2010-03-16 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2010-03-15 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2010-03-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-03-08 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2010-03-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-03-04 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2010-03-02 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2010-02-26 | 528 | 538 | 528 | 538 | 17,000 | 538 |
| 2010-02-25 | 549 | 549 | 539 | 548 | 8,000 | 548 |
| 2010-02-22 | 537 | 549 | 537 | 549 | 4,000 | 549 |
| 2010-02-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-02-16 | 542 | 550 | 542 | 550 | 3,000 | 550 |
| 2010-02-15 | 545 | 545 | 537 | 537 | 4,000 | 537 |
| 2010-02-12 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2010-02-09 | 538 | 543 | 538 | 543 | 19,000 | 543 |
| 2010-02-03 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2010-01-27 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2010-01-26 | 569 | 569 | 569 | 569 | 13,000 | 569 |
| 2010-01-25 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2010-01-22 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2010-01-20 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2010-01-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2010-01-14 | 569 | 569 | 569 | 569 | 8,000 | 569 |
| 2010-01-13 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 2010-01-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
