1869 名工建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 840 | 842 | 834 | 841 | 7,600 | 841 |
| 2015-12-29 | 859 | 859 | 835 | 837 | 21,500 | 837 |
| 2015-12-28 | 848 | 850 | 840 | 850 | 7,300 | 850 |
| 2015-12-25 | 838 | 840 | 835 | 836 | 4,100 | 836 |
| 2015-12-24 | 840 | 840 | 837 | 837 | 3,800 | 837 |
| 2015-12-22 | 836 | 840 | 806 | 839 | 16,200 | 839 |
| 2015-12-21 | 840 | 840 | 830 | 838 | 17,200 | 838 |
| 2015-12-18 | 850 | 856 | 825 | 848 | 20,100 | 848 |
| 2015-12-17 | 846 | 856 | 840 | 849 | 3,200 | 849 |
| 2015-12-16 | 845 | 873 | 840 | 845 | 5,000 | 845 |
| 2015-12-15 | 874 | 880 | 830 | 830 | 7,400 | 830 |
| 2015-12-14 | 864 | 867 | 864 | 865 | 16,100 | 865 |
| 2015-12-11 | 847 | 860 | 847 | 855 | 27,500 | 855 |
| 2015-12-10 | 848 | 848 | 824 | 847 | 4,800 | 847 |
| 2015-12-09 | 848 | 848 | 830 | 848 | 7,200 | 848 |
| 2015-12-08 | 833 | 849 | 833 | 848 | 6,600 | 848 |
| 2015-12-07 | 842 | 843 | 840 | 840 | 4,600 | 840 |
| 2015-12-04 | 836 | 840 | 836 | 840 | 7,400 | 840 |
| 2015-12-03 | 835 | 842 | 835 | 836 | 800 | 836 |
| 2015-12-02 | 839 | 847 | 832 | 835 | 3,000 | 835 |
| 2015-12-01 | 845 | 849 | 831 | 837 | 3,500 | 837 |
| 2015-11-30 | 849 | 849 | 836 | 837 | 8,700 | 837 |
| 2015-11-27 | 850 | 850 | 842 | 842 | 10,000 | 842 |
| 2015-11-26 | 837 | 844 | 837 | 844 | 5,100 | 844 |
| 2015-11-25 | 839 | 839 | 832 | 836 | 1,600 | 836 |
| 2015-11-24 | 834 | 834 | 828 | 830 | 700 | 830 |
| 2015-11-20 | 832 | 833 | 829 | 829 | 800 | 829 |
| 2015-11-19 | 827 | 829 | 826 | 829 | 1,100 | 829 |
| 2015-11-18 | 830 | 830 | 829 | 830 | 3,600 | 830 |
| 2015-11-17 | 825 | 837 | 821 | 837 | 3,500 | 837 |
| 2015-11-16 | 829 | 830 | 819 | 819 | 1,400 | 819 |
| 2015-11-13 | 825 | 836 | 825 | 836 | 600 | 836 |
| 2015-11-12 | 847 | 847 | 823 | 833 | 2,100 | 833 |
| 2015-11-11 | 845 | 849 | 827 | 845 | 4,000 | 845 |
| 2015-11-10 | 828 | 838 | 820 | 837 | 2,900 | 837 |
| 2015-11-09 | 822 | 830 | 820 | 829 | 4,400 | 829 |
| 2015-11-06 | 826 | 838 | 822 | 829 | 4,400 | 829 |
| 2015-11-05 | 833 | 850 | 823 | 831 | 14,500 | 831 |
| 2015-11-04 | 830 | 841 | 823 | 833 | 6,700 | 833 |
| 2015-11-02 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2015-10-30 | 850 | 850 | 835 | 838 | 2,100 | 838 |
| 2015-10-29 | 826 | 846 | 822 | 846 | 1,700 | 846 |
| 2015-10-28 | 838 | 838 | 825 | 826 | 1,500 | 826 |
| 2015-10-27 | 836 | 850 | 835 | 843 | 4,800 | 843 |
| 2015-10-26 | 850 | 858 | 850 | 850 | 12,300 | 850 |
| 2015-10-23 | 856 | 860 | 850 | 850 | 5,300 | 850 |
| 2015-10-22 | 850 | 856 | 850 | 856 | 5,500 | 856 |
| 2015-10-21 | 822 | 849 | 822 | 849 | 12,000 | 849 |
| 2015-10-20 | 835 | 837 | 835 | 837 | 3,100 | 837 |
| 2015-10-19 | 832 | 840 | 820 | 835 | 10,300 | 835 |
| 2015-10-16 | 851 | 860 | 834 | 834 | 11,500 | 834 |
| 2015-10-15 | 834 | 860 | 832 | 851 | 12,700 | 851 |
| 2015-10-14 | 850 | 851 | 834 | 834 | 4,100 | 834 |
| 2015-10-13 | 820 | 855 | 820 | 851 | 11,500 | 851 |
| 2015-10-09 | 815 | 831 | 808 | 830 | 10,000 | 830 |
| 2015-10-08 | 822 | 829 | 819 | 819 | 4,300 | 819 |
| 2015-10-07 | 805 | 822 | 800 | 822 | 13,500 | 822 |
| 2015-10-06 | 845 | 846 | 821 | 825 | 5,500 | 825 |
| 2015-10-05 | 830 | 849 | 830 | 849 | 5,800 | 849 |
| 2015-10-02 | 830 | 838 | 809 | 838 | 6,000 | 838 |
| 2015-10-01 | 845 | 858 | 843 | 856 | 2,100 | 856 |
| 2015-09-30 | 855 | 860 | 821 | 860 | 2,300 | 860 |
| 2015-09-29 | 865 | 875 | 830 | 830 | 11,800 | 830 |
| 2015-09-28 | 856 | 871 | 856 | 856 | 10,200 | 856 |
| 2015-09-25 | 854 | 858 | 854 | 856 | 5,600 | 856 |
| 2015-09-24 | 850 | 855 | 840 | 855 | 3,500 | 855 |
| 2015-09-18 | 827 | 868 | 827 | 840 | 42,800 | 840 |
| 2015-09-17 | 815 | 815 | 800 | 815 | 5,200 | 815 |
| 2015-09-16 | 825 | 825 | 800 | 815 | 3,100 | 815 |
| 2015-09-15 | 810 | 825 | 810 | 825 | 1,400 | 825 |
| 2015-09-14 | 820 | 824 | 796 | 824 | 4,500 | 824 |
| 2015-09-11 | 824 | 824 | 803 | 820 | 4,200 | 820 |
| 2015-09-10 | 798 | 809 | 798 | 809 | 1,600 | 809 |
| 2015-09-09 | 800 | 817 | 792 | 817 | 5,000 | 817 |
| 2015-09-08 | 802 | 803 | 790 | 800 | 3,400 | 800 |
| 2015-09-07 | 811 | 818 | 805 | 818 | 1,400 | 818 |
| 2015-09-04 | 835 | 840 | 810 | 825 | 2,800 | 825 |
| 2015-09-03 | 839 | 840 | 822 | 822 | 7,200 | 822 |
| 2015-09-02 | 821 | 834 | 812 | 834 | 6,000 | 834 |
| 2015-09-01 | 850 | 850 | 825 | 834 | 8,300 | 834 |
| 2015-08-31 | 850 | 855 | 820 | 855 | 6,000 | 855 |
| 2015-08-28 | 819 | 860 | 810 | 860 | 34,400 | 860 |
| 2015-08-27 | 781 | 810 | 781 | 804 | 9,800 | 804 |
| 2015-08-26 | 790 | 800 | 765 | 800 | 15,500 | 800 |
| 2015-08-25 | 768 | 794 | 731 | 790 | 12,500 | 790 |
| 2015-08-24 | 778 | 799 | 770 | 771 | 18,000 | 771 |
| 2015-08-21 | 801 | 801 | 788 | 795 | 4,700 | 795 |
| 2015-08-20 | 820 | 820 | 791 | 816 | 18,300 | 816 |
| 2015-08-19 | 824 | 830 | 821 | 821 | 2,200 | 821 |
| 2015-08-18 | 820 | 830 | 820 | 824 | 10,800 | 824 |
| 2015-08-17 | 816 | 820 | 815 | 820 | 4,100 | 820 |
| 2015-08-14 | 801 | 813 | 798 | 813 | 5,300 | 813 |
| 2015-08-13 | 810 | 815 | 810 | 815 | 2,800 | 815 |
| 2015-08-12 | 810 | 815 | 806 | 806 | 9,200 | 806 |
| 2015-08-11 | 803 | 809 | 803 | 809 | 12,000 | 809 |
| 2015-08-10 | 800 | 800 | 799 | 800 | 4,800 | 800 |
| 2015-08-07 | 804 | 805 | 800 | 800 | 1,900 | 800 |
| 2015-08-06 | 795 | 800 | 792 | 800 | 13,600 | 800 |
| 2015-08-05 | 795 | 796 | 795 | 796 | 1,900 | 796 |
| 2015-08-04 | 799 | 799 | 790 | 791 | 7,100 | 791 |
| 2015-08-03 | 800 | 800 | 797 | 797 | 3,100 | 797 |
| 2015-07-31 | 800 | 802 | 800 | 802 | 4,800 | 802 |
| 2015-07-30 | 809 | 812 | 804 | 806 | 7,000 | 806 |
| 2015-07-29 | 804 | 810 | 800 | 801 | 6,300 | 801 |
| 2015-07-28 | 802 | 806 | 798 | 800 | 9,100 | 800 |
| 2015-07-27 | 790 | 790 | 785 | 787 | 23,900 | 787 |
| 2015-07-24 | 779 | 800 | 779 | 790 | 2,300 | 790 |
| 2015-07-23 | 785 | 802 | 775 | 775 | 14,400 | 775 |
| 2015-07-22 | 776 | 785 | 776 | 785 | 4,000 | 785 |
| 2015-07-21 | 780 | 780 | 780 | 780 | 2,900 | 780 |
| 2015-07-17 | 780 | 780 | 777 | 777 | 3,400 | 777 |
| 2015-07-16 | 782 | 782 | 780 | 780 | 400 | 780 |
| 2015-07-15 | 766 | 782 | 755 | 782 | 1,400 | 782 |
| 2015-07-14 | 778 | 778 | 774 | 774 | 600 | 774 |
| 2015-07-13 | 780 | 780 | 778 | 778 | 700 | 778 |
| 2015-07-09 | 781 | 781 | 755 | 778 | 6,600 | 778 |
| 2015-07-08 | 799 | 799 | 784 | 798 | 8,600 | 798 |
| 2015-07-07 | 797 | 798 | 795 | 798 | 4,700 | 798 |
| 2015-07-06 | 790 | 790 | 787 | 787 | 27,400 | 787 |
| 2015-07-03 | 780 | 787 | 778 | 787 | 5,000 | 787 |
| 2015-07-02 | 776 | 776 | 776 | 776 | 800 | 776 |
| 2015-07-01 | 775 | 785 | 775 | 775 | 4,900 | 775 |
| 2015-06-30 | 765 | 779 | 765 | 779 | 4,100 | 779 |
| 2015-06-29 | 783 | 783 | 768 | 779 | 14,600 | 779 |
| 2015-06-26 | 774 | 776 | 774 | 775 | 7,200 | 775 |
| 2015-06-25 | 775 | 776 | 770 | 774 | 5,000 | 774 |
| 2015-06-24 | 775 | 776 | 768 | 768 | 6,700 | 768 |
| 2015-06-23 | 767 | 774 | 767 | 774 | 800 | 774 |
| 2015-06-22 | 776 | 776 | 766 | 770 | 3,300 | 770 |
| 2015-06-19 | 776 | 776 | 760 | 770 | 1,400 | 770 |
| 2015-06-18 | 775 | 775 | 775 | 775 | 200 | 775 |
| 2015-06-17 | 776 | 776 | 775 | 775 | 1,000 | 775 |
| 2015-06-16 | 770 | 770 | 766 | 766 | 1,700 | 766 |
| 2015-06-15 | 767 | 774 | 767 | 774 | 1,800 | 774 |
| 2015-06-12 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2015-06-11 | 770 | 776 | 760 | 770 | 7,200 | 770 |
| 2015-06-10 | 768 | 774 | 767 | 774 | 1,400 | 774 |
| 2015-06-09 | 768 | 774 | 766 | 772 | 2,100 | 772 |
| 2015-06-08 | 776 | 779 | 760 | 764 | 11,800 | 764 |
| 2015-06-05 | 764 | 770 | 764 | 770 | 2,400 | 770 |
| 2015-06-04 | 777 | 779 | 776 | 776 | 3,500 | 776 |
| 2015-06-03 | 769 | 777 | 764 | 777 | 11,600 | 777 |
| 2015-06-02 | 770 | 770 | 766 | 766 | 1,900 | 766 |
| 2015-06-01 | 775 | 775 | 766 | 770 | 2,700 | 770 |
| 2015-05-29 | 770 | 775 | 769 | 775 | 1,300 | 775 |
| 2015-05-28 | 773 | 773 | 768 | 770 | 3,300 | 770 |
| 2015-05-27 | 777 | 777 | 772 | 772 | 1,300 | 772 |
| 2015-05-26 | 781 | 781 | 780 | 780 | 9,600 | 780 |
| 2015-05-25 | 781 | 785 | 780 | 780 | 4,900 | 780 |
| 2015-05-22 | 785 | 785 | 772 | 780 | 3,300 | 780 |
| 2015-05-21 | 798 | 798 | 785 | 785 | 2,300 | 785 |
| 2015-05-20 | 787 | 800 | 780 | 800 | 3,500 | 800 |
| 2015-05-19 | 774 | 778 | 762 | 778 | 4,500 | 778 |
| 2015-05-18 | 785 | 795 | 776 | 776 | 18,700 | 776 |
| 2015-05-15 | 770 | 776 | 770 | 776 | 1,700 | 776 |
| 2015-05-14 | 772 | 772 | 765 | 770 | 13,400 | 770 |
| 2015-05-13 | 771 | 779 | 771 | 779 | 4,100 | 779 |
| 2015-05-12 | 767 | 782 | 763 | 775 | 6,600 | 775 |
| 2015-05-11 | 800 | 804 | 762 | 789 | 8,000 | 789 |
| 2015-05-08 | 805 | 805 | 800 | 800 | 500 | 800 |
| 2015-05-07 | 792 | 806 | 788 | 806 | 3,500 | 806 |
| 2015-05-01 | 815 | 815 | 789 | 792 | 9,000 | 792 |
| 2015-04-30 | 832 | 832 | 800 | 815 | 11,000 | 815 |
| 2015-04-28 | 855 | 857 | 823 | 833 | 32,800 | 833 |
| 2015-04-27 | 775 | 778 | 770 | 770 | 13,500 | 770 |
| 2015-04-24 | 774 | 774 | 774 | 774 | 1,700 | 774 |
| 2015-04-23 | 770 | 774 | 764 | 774 | 3,400 | 774 |
| 2015-04-22 | 756 | 765 | 754 | 764 | 1,900 | 764 |
| 2015-04-21 | 765 | 765 | 750 | 750 | 5,300 | 750 |
| 2015-04-20 | 765 | 770 | 765 | 770 | 400 | 770 |
| 2015-04-17 | 767 | 774 | 767 | 770 | 2,100 | 770 |
| 2015-04-16 | 770 | 780 | 761 | 763 | 8,300 | 763 |
| 2015-04-15 | 775 | 780 | 775 | 780 | 2,300 | 780 |
| 2015-04-14 | 771 | 774 | 763 | 774 | 2,300 | 774 |
| 2015-04-13 | 762 | 770 | 762 | 770 | 3,300 | 770 |
| 2015-04-10 | 787 | 787 | 777 | 777 | 3,000 | 777 |
| 2015-04-09 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2015-04-08 | 795 | 795 | 788 | 788 | 800 | 788 |
| 2015-04-07 | 788 | 788 | 787 | 788 | 1,000 | 788 |
| 2015-04-06 | 789 | 789 | 775 | 787 | 900 | 787 |
| 2015-04-03 | 764 | 774 | 764 | 774 | 2,300 | 774 |
| 2015-04-02 | 760 | 779 | 752 | 779 | 4,300 | 779 |
| 2015-04-01 | 760 | 770 | 752 | 768 | 12,600 | 768 |
| 2015-03-31 | 756 | 765 | 756 | 765 | 5,000 | 765 |
| 2015-03-30 | 775 | 800 | 771 | 771 | 7,000 | 771 |
| 2015-03-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2015-03-26 | 790 | 791 | 785 | 785 | 10,000 | 785 |
| 2015-03-25 | 777 | 790 | 777 | 790 | 6,000 | 790 |
| 2015-03-24 | 780 | 780 | 777 | 777 | 7,000 | 777 |
| 2015-03-23 | 800 | 800 | 769 | 780 | 32,000 | 780 |
| 2015-03-20 | 785 | 789 | 785 | 789 | 4,000 | 789 |
| 2015-03-19 | 776 | 790 | 776 | 790 | 9,000 | 790 |
| 2015-03-18 | 780 | 780 | 776 | 776 | 7,000 | 776 |
| 2015-03-17 | 780 | 780 | 776 | 780 | 6,000 | 780 |
| 2015-03-16 | 775 | 780 | 773 | 780 | 7,000 | 780 |
| 2015-03-13 | 766 | 775 | 766 | 775 | 8,000 | 775 |
| 2015-03-12 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2015-03-11 | 770 | 770 | 768 | 768 | 8,000 | 768 |
| 2015-03-10 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 2015-03-09 | 785 | 785 | 780 | 780 | 6,000 | 780 |
| 2015-03-06 | 789 | 789 | 785 | 785 | 4,000 | 785 |
| 2015-03-05 | 792 | 792 | 788 | 791 | 4,000 | 791 |
| 2015-03-04 | 784 | 792 | 784 | 792 | 3,000 | 792 |
| 2015-03-03 | 790 | 795 | 782 | 782 | 19,000 | 782 |
| 2015-03-02 | 804 | 804 | 801 | 801 | 5,000 | 801 |
| 2015-02-27 | 810 | 812 | 805 | 805 | 10,000 | 805 |
| 2015-02-26 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 2015-02-25 | 801 | 810 | 800 | 810 | 11,000 | 810 |
| 2015-02-24 | 805 | 805 | 801 | 801 | 7,000 | 801 |
| 2015-02-23 | 810 | 814 | 800 | 814 | 22,000 | 814 |
| 2015-02-20 | 801 | 815 | 801 | 805 | 7,000 | 805 |
| 2015-02-19 | 805 | 805 | 800 | 805 | 8,000 | 805 |
| 2015-02-18 | 810 | 810 | 805 | 806 | 3,000 | 806 |
| 2015-02-17 | 805 | 808 | 805 | 805 | 3,000 | 805 |
| 2015-02-16 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2015-02-13 | 818 | 818 | 805 | 805 | 5,000 | 805 |
| 2015-02-12 | 818 | 819 | 818 | 819 | 4,000 | 819 |
| 2015-02-10 | 816 | 822 | 816 | 822 | 2,000 | 822 |
| 2015-02-09 | 821 | 821 | 813 | 820 | 6,000 | 820 |
| 2015-02-06 | 800 | 813 | 800 | 813 | 11,000 | 813 |
| 2015-02-05 | 811 | 811 | 801 | 801 | 6,000 | 801 |
| 2015-02-04 | 810 | 814 | 810 | 814 | 2,000 | 814 |
| 2015-02-03 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2015-02-02 | 812 | 827 | 812 | 822 | 10,000 | 822 |
| 2015-01-30 | 811 | 812 | 811 | 812 | 2,000 | 812 |
| 2015-01-29 | 826 | 826 | 826 | 826 | 3,000 | 826 |
| 2015-01-27 | 820 | 830 | 816 | 830 | 6,000 | 830 |
| 2015-01-26 | 822 | 822 | 818 | 818 | 11,000 | 818 |
| 2015-01-23 | 827 | 827 | 819 | 822 | 24,000 | 822 |
| 2015-01-22 | 840 | 840 | 825 | 825 | 6,000 | 825 |
| 2015-01-20 | 832 | 840 | 832 | 840 | 2,000 | 840 |
| 2015-01-19 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 2015-01-16 | 832 | 840 | 832 | 840 | 4,000 | 840 |
| 2015-01-15 | 835 | 835 | 832 | 832 | 3,000 | 832 |
| 2015-01-13 | 842 | 843 | 840 | 843 | 6,000 | 843 |
| 2015-01-09 | 857 | 857 | 843 | 843 | 5,000 | 843 |
| 2015-01-08 | 854 | 854 | 842 | 842 | 2,000 | 842 |
| 2015-01-07 | 840 | 854 | 840 | 854 | 7,000 | 854 |
| 2015-01-06 | 850 | 854 | 840 | 854 | 8,000 | 854 |
| 2015-01-05 | 851 | 858 | 851 | 858 | 4,000 | 858 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
