1869 名工建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 861 | 861 | 858 | 859 | 6,000 | 859 |
| 2014-12-29 | 835 | 853 | 835 | 846 | 19,000 | 846 |
| 2014-12-26 | 819 | 829 | 819 | 829 | 28,000 | 829 |
| 2014-12-25 | 820 | 823 | 820 | 821 | 21,000 | 821 |
| 2014-12-24 | 837 | 837 | 832 | 832 | 3,000 | 832 |
| 2014-12-22 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2014-12-19 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2014-12-18 | 830 | 830 | 825 | 830 | 9,000 | 830 |
| 2014-12-17 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 2014-12-16 | 845 | 845 | 830 | 830 | 8,000 | 830 |
| 2014-12-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2014-12-12 | 863 | 863 | 835 | 850 | 40,000 | 850 |
| 2014-12-11 | 862 | 862 | 860 | 860 | 4,000 | 860 |
| 2014-12-10 | 861 | 865 | 861 | 862 | 4,000 | 862 |
| 2014-12-09 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2014-12-08 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2014-12-05 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2014-12-04 | 862 | 870 | 862 | 870 | 3,000 | 870 |
| 2014-12-03 | 853 | 862 | 853 | 862 | 5,000 | 862 |
| 2014-12-02 | 863 | 863 | 860 | 860 | 3,000 | 860 |
| 2014-12-01 | 858 | 863 | 858 | 863 | 3,000 | 863 |
| 2014-11-28 | 860 | 860 | 854 | 859 | 16,000 | 859 |
| 2014-11-27 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2014-11-26 | 869 | 869 | 868 | 868 | 14,000 | 868 |
| 2014-11-25 | 863 | 872 | 863 | 868 | 5,000 | 868 |
| 2014-11-21 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2014-11-20 | 875 | 875 | 862 | 862 | 3,000 | 862 |
| 2014-11-18 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2014-11-17 | 875 | 880 | 862 | 862 | 7,000 | 862 |
| 2014-11-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-11-13 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2014-11-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2014-11-11 | 874 | 880 | 874 | 880 | 2,000 | 880 |
| 2014-11-10 | 865 | 889 | 865 | 889 | 3,000 | 889 |
| 2014-11-07 | 872 | 873 | 863 | 863 | 5,000 | 863 |
| 2014-11-06 | 869 | 899 | 861 | 861 | 12,000 | 861 |
| 2014-11-05 | 850 | 870 | 840 | 857 | 7,000 | 857 |
| 2014-11-04 | 895 | 895 | 873 | 873 | 4,000 | 873 |
| 2014-10-31 | 885 | 900 | 885 | 900 | 9,000 | 900 |
| 2014-10-30 | 894 | 895 | 894 | 895 | 2,000 | 895 |
| 2014-10-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-10-28 | 894 | 894 | 894 | 894 | 5,000 | 894 |
| 2014-10-27 | 866 | 900 | 866 | 885 | 7,000 | 885 |
| 2014-10-24 | 850 | 893 | 850 | 865 | 77,000 | 865 |
| 2014-10-23 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2014-10-22 | 895 | 895 | 893 | 893 | 3,000 | 893 |
| 2014-10-21 | 910 | 910 | 810 | 855 | 22,000 | 855 |
| 2014-10-20 | 895 | 910 | 895 | 910 | 6,000 | 910 |
| 2014-10-17 | 866 | 910 | 866 | 910 | 8,000 | 910 |
| 2014-10-15 | 890 | 895 | 890 | 895 | 4,000 | 895 |
| 2014-10-14 | 885 | 885 | 850 | 865 | 3,000 | 865 |
| 2014-10-10 | 900 | 900 | 871 | 871 | 6,000 | 871 |
| 2014-10-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-10-08 | 901 | 901 | 885 | 885 | 5,000 | 885 |
| 2014-10-07 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2014-10-06 | 900 | 914 | 900 | 914 | 2,000 | 914 |
| 2014-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-10-02 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2014-10-01 | 905 | 910 | 905 | 907 | 4,000 | 907 |
| 2014-09-30 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2014-09-29 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 2014-09-26 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 2014-09-25 | 919 | 920 | 919 | 920 | 10,000 | 920 |
| 2014-09-24 | 888 | 909 | 888 | 909 | 9,000 | 909 |
| 2014-09-22 | 910 | 915 | 884 | 884 | 19,000 | 884 |
| 2014-09-19 | 932 | 932 | 920 | 920 | 14,000 | 920 |
| 2014-09-18 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 2014-09-17 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2014-09-16 | 932 | 932 | 932 | 932 | 3,000 | 932 |
| 2014-09-12 | 938 | 938 | 934 | 934 | 4,000 | 934 |
| 2014-09-11 | 945 | 945 | 944 | 944 | 3,000 | 944 |
| 2014-09-10 | 940 | 940 | 935 | 935 | 7,000 | 935 |
| 2014-09-09 | 930 | 940 | 930 | 940 | 7,000 | 940 |
| 2014-09-08 | 928 | 930 | 925 | 925 | 6,000 | 925 |
| 2014-09-05 | 930 | 935 | 930 | 930 | 5,000 | 930 |
| 2014-09-04 | 966 | 966 | 910 | 920 | 12,000 | 920 |
| 2014-09-03 | 980 | 980 | 978 | 978 | 6,000 | 978 |
| 2014-09-02 | 982 | 984 | 980 | 984 | 4,000 | 984 |
| 2014-09-01 | 956 | 997 | 955 | 997 | 10,000 | 997 |
| 2014-08-29 | 990 | 990 | 965 | 970 | 12,000 | 970 |
| 2014-08-28 | 950 | 980 | 950 | 980 | 9,000 | 980 |
| 2014-08-27 | 964 | 992 | 950 | 950 | 32,000 | 950 |
| 2014-08-26 | 908 | 930 | 903 | 930 | 22,000 | 930 |
| 2014-08-25 | 920 | 920 | 908 | 908 | 5,000 | 908 |
| 2014-08-22 | 915 | 920 | 915 | 920 | 7,000 | 920 |
| 2014-08-21 | 904 | 920 | 902 | 920 | 12,000 | 920 |
| 2014-08-20 | 920 | 929 | 902 | 902 | 20,000 | 902 |
| 2014-08-19 | 900 | 930 | 900 | 915 | 16,000 | 915 |
| 2014-08-18 | 845 | 880 | 835 | 880 | 27,000 | 880 |
| 2014-08-15 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2014-08-14 | 820 | 835 | 820 | 835 | 7,000 | 835 |
| 2014-08-13 | 820 | 820 | 800 | 815 | 4,000 | 815 |
| 2014-08-12 | 801 | 820 | 798 | 820 | 18,000 | 820 |
| 2014-08-08 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2014-08-06 | 800 | 805 | 800 | 805 | 4,000 | 805 |
| 2014-08-05 | 797 | 805 | 796 | 796 | 9,000 | 796 |
| 2014-08-04 | 800 | 805 | 800 | 800 | 6,000 | 800 |
| 2014-08-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2014-07-31 | 834 | 834 | 800 | 800 | 15,000 | 800 |
| 2014-07-30 | 810 | 835 | 808 | 835 | 27,000 | 835 |
| 2014-07-29 | 795 | 800 | 795 | 800 | 33,000 | 800 |
| 2014-07-28 | 778 | 793 | 777 | 787 | 10,000 | 787 |
| 2014-07-25 | 773 | 773 | 773 | 773 | 4,000 | 773 |
| 2014-07-24 | 784 | 784 | 781 | 781 | 3,000 | 781 |
| 2014-07-23 | 797 | 805 | 789 | 789 | 13,000 | 789 |
| 2014-07-22 | 746 | 800 | 745 | 800 | 44,000 | 800 |
| 2014-07-18 | 742 | 742 | 731 | 731 | 11,000 | 731 |
| 2014-07-17 | 745 | 745 | 733 | 740 | 8,000 | 740 |
| 2014-07-16 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2014-07-15 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2014-07-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2014-07-09 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2014-07-08 | 737 | 737 | 730 | 737 | 30,000 | 737 |
| 2014-07-07 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2014-07-04 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2014-07-03 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2014-07-02 | 720 | 720 | 719 | 719 | 3,000 | 719 |
| 2014-06-30 | 707 | 710 | 707 | 710 | 3,000 | 710 |
| 2014-06-27 | 716 | 716 | 707 | 707 | 13,000 | 707 |
| 2014-06-26 | 708 | 709 | 708 | 709 | 2,000 | 709 |
| 2014-06-25 | 722 | 722 | 708 | 708 | 3,000 | 708 |
| 2014-06-24 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 2014-06-20 | 708 | 708 | 707 | 707 | 3,000 | 707 |
| 2014-06-19 | 708 | 708 | 707 | 707 | 2,000 | 707 |
| 2014-06-18 | 735 | 735 | 650 | 718 | 28,000 | 718 |
| 2014-06-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2014-06-16 | 727 | 727 | 720 | 720 | 9,000 | 720 |
| 2014-06-13 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2014-06-11 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2014-06-10 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2014-06-06 | 735 | 735 | 735 | 735 | 9,000 | 735 |
| 2014-06-05 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2014-06-03 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2014-06-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-05-29 | 725 | 737 | 725 | 737 | 2,000 | 737 |
| 2014-05-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-05-27 | 746 | 746 | 740 | 740 | 21,000 | 740 |
| 2014-05-26 | 756 | 757 | 755 | 755 | 6,000 | 755 |
| 2014-05-22 | 737 | 748 | 737 | 748 | 2,000 | 748 |
| 2014-05-21 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2014-05-20 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2014-05-16 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2014-05-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2014-05-14 | 759 | 770 | 755 | 755 | 9,000 | 755 |
| 2014-05-13 | 765 | 765 | 759 | 759 | 3,000 | 759 |
| 2014-05-12 | 765 | 780 | 765 | 780 | 5,000 | 780 |
| 2014-05-09 | 805 | 805 | 765 | 765 | 66,000 | 765 |
| 2014-05-07 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 2014-05-02 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2014-05-01 | 806 | 815 | 805 | 805 | 19,000 | 805 |
| 2014-04-30 | 799 | 800 | 795 | 800 | 13,000 | 800 |
| 2014-04-28 | 781 | 790 | 781 | 781 | 12,000 | 781 |
| 2014-04-25 | 785 | 785 | 781 | 781 | 3,000 | 781 |
| 2014-04-24 | 780 | 785 | 773 | 785 | 9,000 | 785 |
| 2014-04-23 | 777 | 777 | 767 | 767 | 3,000 | 767 |
| 2014-04-22 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2014-04-18 | 765 | 765 | 757 | 757 | 2,000 | 757 |
| 2014-04-17 | 771 | 771 | 770 | 770 | 4,000 | 770 |
| 2014-04-16 | 750 | 770 | 750 | 770 | 10,000 | 770 |
| 2014-04-15 | 774 | 774 | 765 | 765 | 5,000 | 765 |
| 2014-04-14 | 771 | 771 | 771 | 771 | 4,000 | 771 |
| 2014-04-11 | 771 | 771 | 770 | 771 | 6,000 | 771 |
| 2014-04-09 | 766 | 771 | 760 | 771 | 5,000 | 771 |
| 2014-04-08 | 795 | 795 | 780 | 780 | 6,000 | 780 |
| 2014-04-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2014-04-03 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2014-04-02 | 780 | 785 | 780 | 780 | 9,000 | 780 |
| 2014-04-01 | 750 | 801 | 734 | 801 | 14,000 | 801 |
| 2014-03-31 | 785 | 785 | 740 | 758 | 13,000 | 758 |
| 2014-03-26 | 753 | 762 | 753 | 760 | 22,000 | 760 |
| 2014-03-25 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2014-03-24 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2014-03-20 | 760 | 760 | 757 | 757 | 2,000 | 757 |
| 2014-03-18 | 757 | 771 | 757 | 771 | 2,000 | 771 |
| 2014-03-17 | 770 | 770 | 764 | 764 | 11,000 | 764 |
| 2014-03-14 | 775 | 775 | 770 | 771 | 7,000 | 771 |
| 2014-03-13 | 784 | 800 | 778 | 778 | 8,000 | 778 |
| 2014-03-12 | 801 | 801 | 784 | 799 | 6,000 | 799 |
| 2014-03-11 | 759 | 801 | 759 | 801 | 8,000 | 801 |
| 2014-03-10 | 772 | 780 | 772 | 772 | 12,000 | 772 |
| 2014-03-07 | 770 | 772 | 770 | 772 | 2,000 | 772 |
| 2014-03-06 | 767 | 770 | 761 | 770 | 6,000 | 770 |
| 2014-03-05 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2014-03-04 | 770 | 770 | 755 | 760 | 14,000 | 760 |
| 2014-03-03 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 2014-02-28 | 777 | 777 | 770 | 770 | 5,000 | 770 |
| 2014-02-27 | 769 | 775 | 769 | 769 | 9,000 | 769 |
| 2014-02-26 | 761 | 761 | 761 | 761 | 4,000 | 761 |
| 2014-02-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2014-02-24 | 760 | 765 | 752 | 760 | 18,000 | 760 |
| 2014-02-21 | 752 | 760 | 752 | 757 | 6,000 | 757 |
| 2014-02-19 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2014-02-18 | 760 | 760 | 750 | 752 | 20,000 | 752 |
| 2014-02-17 | 753 | 761 | 753 | 760 | 5,000 | 760 |
| 2014-02-14 | 777 | 780 | 761 | 761 | 10,000 | 761 |
| 2014-02-13 | 771 | 771 | 762 | 762 | 13,000 | 762 |
| 2014-02-12 | 761 | 771 | 761 | 771 | 5,000 | 771 |
| 2014-02-10 | 750 | 790 | 750 | 761 | 25,000 | 761 |
| 2014-02-07 | 743 | 745 | 743 | 745 | 5,000 | 745 |
| 2014-02-06 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2014-02-05 | 724 | 725 | 724 | 724 | 6,000 | 724 |
| 2014-02-04 | 736 | 765 | 736 | 739 | 16,000 | 739 |
| 2014-02-03 | 805 | 806 | 780 | 780 | 18,000 | 780 |
| 2014-01-31 | 750 | 800 | 750 | 800 | 22,000 | 800 |
| 2014-01-30 | 750 | 750 | 739 | 750 | 5,000 | 750 |
| 2014-01-29 | 740 | 751 | 737 | 750 | 24,000 | 750 |
| 2014-01-28 | 720 | 749 | 720 | 749 | 10,000 | 749 |
| 2014-01-27 | 720 | 720 | 707 | 720 | 15,000 | 720 |
| 2014-01-24 | 726 | 734 | 726 | 734 | 4,000 | 734 |
| 2014-01-23 | 720 | 740 | 720 | 726 | 13,000 | 726 |
| 2014-01-22 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2014-01-21 | 708 | 730 | 708 | 712 | 7,000 | 712 |
| 2014-01-20 | 710 | 710 | 706 | 708 | 5,000 | 708 |
| 2014-01-17 | 701 | 720 | 701 | 710 | 12,000 | 710 |
| 2014-01-16 | 718 | 718 | 711 | 711 | 4,000 | 711 |
| 2014-01-15 | 730 | 730 | 715 | 715 | 5,000 | 715 |
| 2014-01-14 | 718 | 718 | 718 | 718 | 7,000 | 718 |
| 2014-01-10 | 725 | 726 | 725 | 726 | 5,000 | 726 |
| 2014-01-09 | 727 | 728 | 726 | 727 | 9,000 | 727 |
| 2014-01-08 | 746 | 746 | 722 | 742 | 13,000 | 742 |
| 2014-01-07 | 740 | 798 | 739 | 747 | 77,000 | 747 |
| 2014-01-06 | 699 | 740 | 699 | 740 | 33,000 | 740 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
