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
