1869 名工建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	517	517	517	517	5,000	517
2011-12-27	511	511	511	511	6,000	511
2011-12-26	505	513	505	505	25,000	505
2011-12-22	500	505	500	505	2,000	505
2011-12-21	494	494	494	494	1,000	494
2011-12-15	504	504	504	504	42,000	504
2011-12-14	495	499	491	499	13,000	499
2011-12-13	491	491	491	491	2,000	491
2011-12-12	488	495	488	495	3,000	495
2011-12-09	487	487	485	485	3,000	485
2011-12-07	481	495	481	495	7,000	495
2011-12-06	485	489	485	489	6,000	489
2011-11-30	477	477	477	477	1,000	477
2011-11-29	483	485	483	485	18,000	485
2011-11-28	474	480	474	480	2,000	480
2011-11-25	477	477	469	469	4,000	469
2011-11-24	477	477	477	477	2,000	477
2011-11-22	475	475	475	475	1,000	475
2011-11-21	471	480	470	480	7,000	480
2011-11-17	470	470	470	470	1,000	470
2011-11-16	475	475	475	475	1,000	475
2011-11-15	470	470	470	470	1,000	470
2011-11-14	470	470	470	470	1,000	470
2011-11-09	470	470	470	470	1,000	470
2011-11-08	471	471	470	470	2,000	470
2011-11-04	467	467	467	467	1,000	467
2011-11-02	471	471	471	471	1,000	471
2011-11-01	471	471	471	471	3,000	471
2011-10-27	479	479	479	479	13,000	479
2011-10-26	469	477	469	477	5,000	477
2011-10-25	470	470	469	469	3,000	469
2011-10-21	470	470	470	470	1,000	470
2011-10-17	456	456	456	456	1,000	456
2011-10-14	453	453	453	453	1,000	453
2011-10-11	457	457	457	457	1,000	457
2011-10-05	457	457	457	457	1,000	457
2011-09-30	473	473	473	473	1,000	473
2011-09-29	474	474	474	474	2,000	474
2011-09-26	474	474	474	474	15,000	474
2011-09-22	474	474	474	474	3,000	474
2011-09-21	478	478	475	475	2,000	475
2011-09-16	470	470	470	470	1,000	470
2011-09-01	459	459	454	454	2,000	454
2011-08-30	458	458	458	458	2,000	458
2011-08-29	461	461	457	457	5,000	457
2011-08-26	469	469	469	469	16,000	469
2011-08-25	472	472	472	472	2,000	472
2011-08-23	460	472	458	472	4,000	472
2011-08-19	465	465	457	460	12,000	460
2011-08-18	473	473	473	473	1,000	473
2011-08-17	475	475	466	466	5,000	466
2011-08-10	473	473	473	473	1,000	473
2011-08-02	477	477	477	477	6,000	477
2011-07-29	477	477	477	477	1,000	477
2011-07-26	493	493	477	477	31,000	477
2011-07-25	494	494	494	494	2,000	494
2011-07-22	494	494	494	494	2,000	494
2011-07-21	499	499	495	495	4,000	495
2011-07-20	495	495	495	495	3,000	495
2011-07-19	496	498	492	492	12,000	492
2011-07-15	500	500	500	500	2,000	500
2011-07-14	492	495	492	495	14,000	495
2011-07-13	487	490	487	490	3,000	490
2011-07-12	490	490	490	490	1,000	490
2011-07-07	490	490	490	490	1,000	490
2011-07-04	495	495	489	489	46,000	489
2011-07-01	495	495	495	495	1,000	495
2011-06-29	488	488	488	488	1,000	488
2011-06-27	480	480	480	480	16,000	480
2011-06-24	480	480	480	480	6,000	480
2011-06-22	478	480	478	480	2,000	480
2011-06-20	470	475	470	475	3,000	475
2011-06-16	467	468	467	468	4,000	468
2011-06-15	467	467	467	467	1,000	467
2011-06-14	467	467	467	467	3,000	467
2011-06-13	465	466	465	466	2,000	466
2011-06-10	469	470	466	466	3,000	466
2011-06-09	465	465	465	465	1,000	465
2011-06-08	460	464	460	464	12,000	464
2011-06-06	469	469	468	468	2,000	468
2011-06-01	469	469	469	469	2,000	469
2011-05-30	470	470	470	470	2,000	470
2011-05-27	469	469	466	466	2,000	466
2011-05-26	469	475	469	469	17,000	469
2011-05-25	478	478	478	478	3,000	478
2011-05-23	479	479	479	479	2,000	479
2011-05-19	470	470	470	470	1,000	470
2011-05-18	470	470	470	470	1,000	470
2011-05-17	472	472	470	470	2,000	470
2011-05-16	472	472	472	472	1,000	472
2011-05-12	474	474	473	473	2,000	473
2011-05-10	474	474	474	474	1,000	474
2011-05-06	480	480	464	472	4,000	472
2011-05-02	470	488	470	488	9,000	488
2011-04-26	468	469	463	463	20,000	463
2011-04-25	472	472	472	472	1,000	472
2011-04-22	473	473	466	467	9,000	467
2011-04-21	470	470	466	466	4,000	466
2011-04-20	465	470	465	470	2,000	470
2011-04-18	462	462	462	462	3,000	462
2011-04-15	462	462	462	462	1,000	462
2011-04-14	462	462	462	462	2,000	462
2011-04-13	461	461	461	461	2,000	461
2011-04-12	462	462	462	462	1,000	462
2011-04-11	460	460	460	460	1,000	460
2011-04-08	457	460	457	460	3,000	460
2011-04-06	459	459	459	459	1,000	459
2011-04-05	460	460	460	460	1,000	460
2011-04-04	454	454	454	454	1,000	454
2011-04-01	454	454	454	454	1,000	454
2011-03-31	450	450	450	450	2,000	450
2011-03-29	454	454	454	454	1,000	454
2011-03-28	467	467	467	467	20,000	467
2011-03-25	457	470	457	470	4,000	470
2011-03-24	456	456	456	456	1,000	456
2011-03-23	452	455	452	455	3,000	455
2011-03-22	454	460	454	460	2,000	460
2011-03-18	433	441	433	441	3,000	441
2011-03-17	418	418	418	418	1,000	418
2011-03-16	442	442	442	442	2,000	442
2011-03-15	450	450	440	440	5,000	440
2011-03-14	460	460	452	453	6,000	453
2011-03-11	467	467	466	466	2,000	466
2011-03-10	469	469	468	468	3,000	468
2011-03-09	470	470	469	469	2,000	469
2011-03-08	468	470	468	470	2,000	470
2011-03-07	469	469	469	469	2,000	469
2011-03-04	469	469	469	469	2,000	469
2011-03-03	470	471	469	470	5,000	470
2011-03-02	470	470	470	470	1,000	470
2011-03-01	474	474	474	474	15,000	474
2011-02-28	470	475	470	475	3,000	475
2011-02-25	472	472	470	470	4,000	470
2011-02-24	472	472	472	472	1,000	472
2011-02-23	468	472	464	472	5,000	472
2011-02-22	468	468	468	468	1,000	468
2011-02-18	473	473	473	473	1,000	473
2011-02-15	465	465	465	465	1,000	465
2011-02-14	465	465	461	461	3,000	461
2011-02-10	465	465	460	460	4,000	460
2011-02-09	465	465	465	465	3,000	465
2011-02-08	465	465	465	465	1,000	465
2011-02-07	465	465	460	460	3,000	460
2011-02-04	460	460	460	460	3,000	460
2011-02-03	468	468	468	468	1,000	468
2011-02-02	469	469	469	469	1,000	469
2011-02-01	469	469	469	469	1,000	469
2011-01-31	469	469	469	469	2,000	469
2011-01-28	469	469	469	469	1,000	469
2011-01-27	470	470	468	468	2,000	468
2011-01-26	474	474	470	470	18,000	470
2011-01-25	474	475	474	475	5,000	475
2011-01-24	474	475	474	475	4,000	475
2011-01-21	475	475	460	475	20,000	475
2011-01-20	470	475	470	475	6,000	475
2011-01-19	459	468	459	468	4,000	468
2011-01-14	452	452	452	452	1,000	452
2011-01-13	460	460	460	460	1,000	460
2011-01-12	451	460	448	460	6,000	460
2011-01-07	446	446	446	446	1,000	446
2011-01-05	437	437	437	437	1,000	437
2011-01-04	441	441	437	437	3,000	437

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30