1869 名工建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	445	445	445	445	1,000	445
2012-12-26	453	453	453	453	33,000	453
2012-12-25	454	454	454	454	2,000	454
2012-12-21	450	454	442	454	5,000	454
2012-12-18	436	450	435	450	11,000	450
2012-12-17	443	443	443	443	1,000	443
2012-12-14	440	440	440	440	1,000	440
2012-12-13	455	455	438	440	49,000	440
2012-12-12	440	450	440	450	7,000	450
2012-12-11	430	440	430	440	9,000	440
2012-12-06	424	430	424	430	5,000	430
2012-12-03	420	420	420	420	3,000	420
2012-11-30	418	418	418	418	1,000	418
2012-11-29	418	418	418	418	1,000	418
2012-11-28	418	420	418	418	6,000	418
2012-11-26	418	418	418	418	18,000	418
2012-11-22	419	419	419	419	3,000	419
2012-11-21	410	419	410	419	2,000	419
2012-11-20	410	410	410	410	2,000	410
2012-11-19	410	410	410	410	4,000	410
2012-11-16	410	410	410	410	1,000	410
2012-11-15	410	410	410	410	2,000	410
2012-11-14	409	409	409	409	1,000	409
2012-11-13	411	411	411	411	3,000	411
2012-11-12	413	413	410	410	3,000	410
2012-11-09	415	415	415	415	1,000	415
2012-11-05	420	420	420	420	2,000	420
2012-10-30	421	421	420	420	11,000	420
2012-10-26	433	434	426	426	19,000	426
2012-10-25	434	434	434	434	3,000	434
2012-10-23	417	435	417	435	3,000	435
2012-10-19	424	424	424	424	1,000	424
2012-10-18	427	428	420	428	9,000	428
2012-10-15	422	422	422	422	1,000	422
2012-10-12	424	430	421	424	7,000	424
2012-10-11	428	428	428	428	3,000	428
2012-10-05	431	431	431	431	1,000	431
2012-10-03	436	436	436	436	1,000	436
2012-09-26	439	440	439	440	16,000	440
2012-09-25	443	443	443	443	2,000	443
2012-09-21	443	443	443	443	1,000	443
2012-09-19	433	437	433	437	2,000	437
2012-09-18	436	436	436	436	1,000	436
2012-09-14	423	424	423	424	5,000	424
2012-09-11	422	430	422	430	4,000	430
2012-09-05	437	437	437	437	1,000	437
2012-08-30	445	445	445	445	1,000	445
2012-08-28	446	446	446	446	1,000	446
2012-08-27	448	450	444	444	17,000	444
2012-08-24	450	450	450	450	3,000	450
2012-08-21	450	450	450	450	3,000	450
2012-08-20	450	450	450	450	4,000	450
2012-08-17	452	452	452	452	2,000	452
2012-08-16	444	444	444	444	2,000	444
2012-08-15	439	445	439	440	5,000	440
2012-08-14	433	433	433	433	1,000	433
2012-08-02	410	410	410	410	14,000	410
2012-08-01	417	417	410	410	18,000	410
2012-07-27	425	425	425	425	1,000	425
2012-07-26	430	430	424	424	39,000	424
2012-07-25	424	426	424	426	7,000	426
2012-07-24	432	432	432	432	2,000	432
2012-07-23	436	436	436	436	3,000	436
2012-07-20	439	439	431	431	2,000	431
2012-07-19	425	433	425	433	19,000	433
2012-07-17	425	440	425	440	13,000	440
2012-07-13	425	425	425	425	1,000	425
2012-07-10	425	425	425	425	1,000	425
2012-07-06	425	425	425	425	2,000	425
2012-07-05	425	425	425	425	2,000	425
2012-07-04	425	425	425	425	51,000	425
2012-07-03	425	425	425	425	8,000	425
2012-07-02	426	430	426	430	4,000	430
2012-06-29	426	426	426	426	1,000	426
2012-06-26	429	429	429	429	16,000	429
2012-06-25	425	430	425	430	15,000	430
2012-06-22	425	425	425	425	3,000	425
2012-06-21	422	430	422	430	4,000	430
2012-06-20	442	442	430	430	40,000	430
2012-06-19	450	458	450	458	29,000	458
2012-06-18	460	460	460	460	1,000	460
2012-06-14	463	463	463	463	1,000	463
2012-06-12	463	463	463	463	1,000	463
2012-06-11	461	461	461	461	5,000	461
2012-06-08	461	461	461	461	25,000	461
2012-06-05	461	461	461	461	1,000	461
2012-06-04	461	461	461	461	1,000	461
2012-06-01	464	469	461	469	9,000	469
2012-05-30	472	472	472	472	9,000	472
2012-05-29	477	477	477	477	1,000	477
2012-05-28	480	485	480	480	17,000	480
2012-05-25	480	480	480	480	3,000	480
2012-05-23	480	480	480	480	1,000	480
2012-05-17	475	475	475	475	2,000	475
2012-05-16	475	475	475	475	1,000	475
2012-05-15	478	478	475	475	3,000	475
2012-05-14	481	481	478	478	5,000	478
2012-05-10	483	483	483	483	1,000	483
2012-05-09	490	490	483	483	3,000	483
2012-04-27	489	489	489	489	1,000	489
2012-04-26	483	490	482	490	20,000	490
2012-04-25	491	491	491	491	3,000	491
2012-04-23	487	493	486	493	3,000	493
2012-04-20	488	488	486	486	6,000	486
2012-04-18	486	486	486	486	1,000	486
2012-04-13	489	490	487	487	4,000	487
2012-04-12	490	490	486	486	4,000	486
2012-04-10	485	490	485	490	2,000	490
2012-04-06	481	481	481	481	6,000	481
2012-04-04	485	485	484	484	2,000	484
2012-04-03	487	487	484	485	3,000	485
2012-04-02	492	492	492	492	1,000	492
2012-03-29	484	484	484	484	3,000	484
2012-03-28	487	487	487	487	1,000	487
2012-03-27	498	498	498	498	13,000	498
2012-03-26	490	502	490	502	4,000	502
2012-03-23	500	500	490	490	3,000	490
2012-03-21	500	500	500	500	1,000	500
2012-03-19	487	487	487	487	1,000	487
2012-03-16	487	487	487	487	2,000	487
2012-03-15	485	485	485	485	3,000	485
2012-03-14	487	487	487	487	1,000	487
2012-03-13	484	484	484	484	1,000	484
2012-03-06	485	485	484	484	3,000	484
2012-03-05	486	486	485	485	4,000	485
2012-02-27	490	490	490	490	14,000	490
2012-02-24	490	490	490	490	4,000	490
2012-02-23	500	500	490	490	11,000	490
2012-02-22	490	500	490	500	2,000	500
2012-02-20	490	498	490	498	14,000	498
2012-02-17	485	485	485	485	1,000	485
2012-02-16	484	484	483	483	11,000	483
2012-02-13	481	481	481	481	1,000	481
2012-02-08	483	483	483	483	2,000	483
2012-02-07	483	483	483	483	3,000	483
2012-02-06	481	481	481	481	1,000	481
2012-01-27	499	499	483	483	16,000	483
2012-01-26	497	497	497	497	1,000	497
2012-01-24	490	490	490	490	1,000	490
2012-01-23	490	490	485	485	3,000	485
2012-01-20	490	500	490	500	5,000	500
2012-01-13	475	475	475	475	1,000	475
2012-01-12	475	475	475	475	2,000	475
2012-01-11	490	490	480	480	4,000	480
2012-01-10	484	484	484	484	2,000	484
2012-01-04	520	520	520	520	2,000	520

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