1869 名工建設(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 687 | 700 | 677 | 689 | 54,000 | 689 |
| 2013-12-27 | 649 | 680 | 649 | 680 | 36,000 | 680 |
| 2013-12-26 | 630 | 640 | 630 | 640 | 10,000 | 640 |
| 2013-12-25 | 631 | 631 | 623 | 623 | 5,000 | 623 |
| 2013-12-24 | 631 | 632 | 615 | 631 | 55,000 | 631 |
| 2013-12-20 | 630 | 632 | 630 | 631 | 9,000 | 631 |
| 2013-12-19 | 628 | 628 | 627 | 628 | 9,000 | 628 |
| 2013-12-18 | 631 | 635 | 631 | 632 | 3,000 | 632 |
| 2013-12-17 | 631 | 634 | 626 | 631 | 19,000 | 631 |
| 2013-12-16 | 640 | 640 | 631 | 631 | 6,000 | 631 |
| 2013-12-13 | 630 | 635 | 630 | 635 | 13,000 | 635 |
| 2013-12-12 | 633 | 633 | 631 | 633 | 5,000 | 633 |
| 2013-12-11 | 640 | 640 | 627 | 627 | 47,000 | 627 |
| 2013-12-10 | 635 | 635 | 632 | 635 | 9,000 | 635 |
| 2013-12-09 | 637 | 637 | 631 | 631 | 3,000 | 631 |
| 2013-12-06 | 625 | 630 | 625 | 630 | 5,000 | 630 |
| 2013-12-05 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2013-12-04 | 627 | 627 | 625 | 627 | 7,000 | 627 |
| 2013-12-03 | 627 | 629 | 625 | 625 | 11,000 | 625 |
| 2013-12-02 | 627 | 627 | 626 | 627 | 8,000 | 627 |
| 2013-11-29 | 627 | 627 | 627 | 627 | 5,000 | 627 |
| 2013-11-28 | 630 | 634 | 630 | 634 | 7,000 | 634 |
| 2013-11-27 | 640 | 640 | 635 | 640 | 9,000 | 640 |
| 2013-11-26 | 640 | 640 | 640 | 640 | 31,000 | 640 |
| 2013-11-25 | 640 | 641 | 636 | 640 | 5,000 | 640 |
| 2013-11-22 | 640 | 640 | 638 | 640 | 10,000 | 640 |
| 2013-11-21 | 638 | 639 | 631 | 638 | 7,000 | 638 |
| 2013-11-20 | 630 | 638 | 630 | 638 | 13,000 | 638 |
| 2013-11-19 | 622 | 626 | 622 | 626 | 4,000 | 626 |
| 2013-11-18 | 621 | 622 | 620 | 620 | 4,000 | 620 |
| 2013-11-15 | 620 | 622 | 619 | 622 | 13,000 | 622 |
| 2013-11-14 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2013-11-13 | 620 | 620 | 611 | 620 | 10,000 | 620 |
| 2013-11-12 | 621 | 631 | 614 | 614 | 7,000 | 614 |
| 2013-11-11 | 625 | 625 | 611 | 611 | 4,000 | 611 |
| 2013-11-08 | 619 | 620 | 619 | 620 | 11,000 | 620 |
| 2013-11-07 | 619 | 620 | 612 | 619 | 15,000 | 619 |
| 2013-11-06 | 601 | 620 | 601 | 612 | 17,000 | 612 |
| 2013-11-05 | 611 | 611 | 601 | 601 | 5,000 | 601 |
| 2013-11-01 | 611 | 612 | 610 | 612 | 15,000 | 612 |
| 2013-10-31 | 619 | 620 | 606 | 610 | 19,000 | 610 |
| 2013-10-30 | 617 | 619 | 608 | 619 | 19,000 | 619 |
| 2013-10-29 | 600 | 650 | 600 | 627 | 76,000 | 627 |
| 2013-10-28 | 585 | 585 | 584 | 585 | 38,000 | 585 |
| 2013-10-25 | 582 | 585 | 580 | 585 | 13,000 | 585 |
| 2013-10-24 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 2013-10-23 | 590 | 590 | 576 | 576 | 14,000 | 576 |
| 2013-10-22 | 580 | 590 | 580 | 590 | 13,000 | 590 |
| 2013-10-21 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 2013-10-18 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2013-10-17 | 584 | 584 | 556 | 570 | 27,000 | 570 |
| 2013-10-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2013-10-15 | 580 | 580 | 576 | 576 | 13,000 | 576 |
| 2013-10-11 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 2013-10-10 | 571 | 590 | 563 | 580 | 14,000 | 580 |
| 2013-10-08 | 567 | 570 | 567 | 570 | 7,000 | 570 |
| 2013-10-07 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2013-10-04 | 590 | 590 | 571 | 571 | 4,000 | 571 |
| 2013-10-03 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2013-10-02 | 610 | 610 | 605 | 606 | 6,000 | 606 |
| 2013-10-01 | 610 | 610 | 602 | 610 | 7,000 | 610 |
| 2013-09-30 | 603 | 610 | 603 | 610 | 7,000 | 610 |
| 2013-09-27 | 630 | 660 | 630 | 640 | 15,000 | 640 |
| 2013-09-26 | 650 | 660 | 636 | 636 | 36,000 | 636 |
| 2013-09-25 | 650 | 650 | 650 | 650 | 21,000 | 650 |
| 2013-09-24 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 2013-09-20 | 679 | 679 | 649 | 670 | 41,000 | 670 |
| 2013-09-19 | 680 | 680 | 635 | 680 | 84,000 | 680 |
| 2013-09-18 | 620 | 620 | 580 | 580 | 25,000 | 580 |
| 2013-09-17 | 670 | 695 | 640 | 660 | 20,000 | 660 |
| 2013-09-13 | 635 | 660 | 605 | 660 | 8,000 | 660 |
| 2013-09-12 | 591 | 640 | 591 | 635 | 11,000 | 635 |
| 2013-09-11 | 570 | 655 | 570 | 600 | 27,000 | 600 |
| 2013-09-10 | 520 | 570 | 520 | 570 | 12,000 | 570 |
| 2013-09-09 | 535 | 535 | 515 | 530 | 11,000 | 530 |
| 2013-09-06 | 510 | 510 | 490 | 510 | 9,000 | 510 |
| 2013-09-05 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 2013-09-03 | 510 | 510 | 500 | 509 | 3,000 | 509 |
| 2013-09-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2013-08-29 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 2013-08-27 | 516 | 516 | 510 | 510 | 12,000 | 510 |
| 2013-08-26 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2013-08-23 | 504 | 505 | 504 | 505 | 13,000 | 505 |
| 2013-08-22 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2013-08-21 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 2013-08-06 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2013-08-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-08-02 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2013-08-01 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2013-07-29 | 516 | 516 | 516 | 516 | 7,000 | 516 |
| 2013-07-26 | 509 | 510 | 509 | 510 | 38,000 | 510 |
| 2013-07-25 | 488 | 509 | 488 | 509 | 5,000 | 509 |
| 2013-07-24 | 500 | 510 | 500 | 506 | 15,000 | 506 |
| 2013-07-23 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2013-07-22 | 488 | 490 | 488 | 488 | 5,000 | 488 |
| 2013-07-19 | 486 | 486 | 482 | 482 | 10,000 | 482 |
| 2013-07-16 | 475 | 481 | 475 | 481 | 2,000 | 481 |
| 2013-07-10 | 473 | 483 | 473 | 483 | 7,000 | 483 |
| 2013-07-09 | 489 | 489 | 489 | 489 | 42,000 | 489 |
| 2013-07-08 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2013-07-05 | 484 | 484 | 480 | 480 | 4,000 | 480 |
| 2013-07-04 | 485 | 485 | 484 | 485 | 14,000 | 485 |
| 2013-07-03 | 490 | 498 | 490 | 498 | 4,000 | 498 |
| 2013-07-02 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 2013-07-01 | 479 | 490 | 478 | 482 | 17,000 | 482 |
| 2013-06-28 | 477 | 477 | 475 | 475 | 20,000 | 475 |
| 2013-06-27 | 482 | 482 | 476 | 476 | 6,000 | 476 |
| 2013-06-26 | 490 | 490 | 482 | 482 | 16,000 | 482 |
| 2013-06-25 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2013-06-24 | 487 | 495 | 487 | 495 | 15,000 | 495 |
| 2013-06-21 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2013-06-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2013-06-18 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2013-06-17 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2013-06-13 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2013-06-11 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2013-06-05 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2013-06-04 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2013-05-31 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2013-05-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2013-05-28 | 505 | 505 | 500 | 500 | 13,000 | 500 |
| 2013-05-27 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2013-05-24 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2013-05-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2013-05-22 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2013-05-21 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 2013-05-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2013-05-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2013-05-15 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2013-05-13 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2013-05-10 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2013-05-09 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2013-05-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-05-01 | 478 | 500 | 478 | 500 | 4,000 | 500 |
| 2013-04-30 | 480 | 499 | 475 | 499 | 54,000 | 499 |
| 2013-04-26 | 484 | 484 | 480 | 480 | 27,000 | 480 |
| 2013-04-25 | 480 | 485 | 480 | 485 | 7,000 | 485 |
| 2013-04-24 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2013-04-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2013-04-22 | 472 | 475 | 470 | 475 | 3,000 | 475 |
| 2013-04-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2013-04-18 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2013-04-17 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2013-04-12 | 465 | 471 | 465 | 471 | 6,000 | 471 |
| 2013-04-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2013-04-09 | 456 | 468 | 456 | 468 | 3,000 | 468 |
| 2013-04-05 | 460 | 460 | 456 | 456 | 3,000 | 456 |
| 2013-04-03 | 460 | 460 | 454 | 454 | 2,000 | 454 |
| 2013-04-02 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2013-03-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2013-03-28 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2013-03-27 | 468 | 468 | 468 | 468 | 15,000 | 468 |
| 2013-03-26 | 461 | 465 | 461 | 465 | 7,000 | 465 |
| 2013-03-25 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 2013-03-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2013-03-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2013-03-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2013-03-14 | 455 | 456 | 453 | 456 | 6,000 | 456 |
| 2013-03-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2013-03-12 | 460 | 460 | 457 | 457 | 2,000 | 457 |
| 2013-03-04 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2013-03-01 | 457 | 457 | 449 | 449 | 2,000 | 449 |
| 2013-02-26 | 465 | 465 | 465 | 465 | 15,000 | 465 |
| 2013-02-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2013-02-18 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2013-02-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2013-02-14 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2013-02-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2013-02-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2013-02-06 | 462 | 462 | 462 | 462 | 4,000 | 462 |
| 2013-02-05 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 2013-02-04 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2013-02-01 | 490 | 490 | 475 | 475 | 5,000 | 475 |
| 2013-01-31 | 491 | 495 | 491 | 495 | 2,000 | 495 |
| 2013-01-30 | 468 | 501 | 468 | 501 | 25,000 | 501 |
| 2013-01-28 | 463 | 463 | 463 | 463 | 14,000 | 463 |
| 2013-01-25 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2013-01-23 | 456 | 464 | 456 | 464 | 3,000 | 464 |
| 2013-01-21 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2013-01-18 | 460 | 464 | 460 | 464 | 2,000 | 464 |
| 2013-01-15 | 452 | 460 | 452 | 460 | 4,000 | 460 |
| 2013-01-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2013-01-09 | 449 | 455 | 441 | 455 | 8,000 | 455 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
