1869 名工建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,084	1,084	1,084	1,084	100	1,084
2017-12-28	1,069	1,084	1,068	1,084	2,100	1,084
2017-12-27	1,062	1,074	1,062	1,074	600	1,074
2017-12-26	1,084	1,084	1,061	1,061	22,300	1,061
2017-12-25	1,088	1,088	1,080	1,084	22,300	1,084
2017-12-22	1,077	1,089	1,077	1,089	5,400	1,089
2017-12-21	1,083	1,083	1,061	1,070	7,900	1,070
2017-12-20	1,075	1,083	1,066	1,083	4,600	1,083
2017-12-19	1,077	1,078	1,061	1,075	6,600	1,075
2017-12-18	1,068	1,078	1,063	1,078	7,300	1,078
2017-12-15	1,075	1,075	1,062	1,067	2,700	1,067
2017-12-14	1,080	1,088	1,066	1,068	4,900	1,068
2017-12-13	1,088	1,088	1,062	1,080	14,800	1,080
2017-12-12	1,083	1,088	1,063	1,088	8,500	1,088
2017-12-11	1,090	1,090	1,072	1,072	9,600	1,072
2017-12-08	1,089	1,090	1,078	1,085	21,900	1,085
2017-12-07	1,089	1,089	1,075	1,089	7,000	1,089
2017-12-06	1,089	1,090	1,081	1,083	12,000	1,083
2017-12-05	1,090	1,100	1,081	1,100	24,700	1,100
2017-12-04	1,071	1,110	1,071	1,098	12,800	1,098
2017-12-01	1,067	1,081	1,067	1,068	10,000	1,068
2017-11-30	1,067	1,075	1,050	1,067	6,200	1,067
2017-11-29	1,070	1,089	1,070	1,070	7,100	1,070
2017-11-28	1,085	1,085	1,070	1,082	3,000	1,082
2017-11-27	1,083	1,085	1,063	1,085	14,200	1,085
2017-11-24	1,080	1,088	1,070	1,087	3,800	1,087
2017-11-22	1,100	1,100	1,050	1,077	9,400	1,077
2017-11-21	1,095	1,100	1,091	1,095	2,600	1,095
2017-11-20	1,068	1,099	1,068	1,095	6,700	1,095
2017-11-17	1,107	1,107	1,070	1,098	8,700	1,098
2017-11-16	1,080	1,110	1,075	1,109	9,400	1,109
2017-11-15	1,076	1,098	1,051	1,089	5,700	1,089
2017-11-13	1,072	1,110	1,072	1,095	8,800	1,095
2017-11-10	1,089	1,100	1,080	1,100	1,600	1,100
2017-11-09	1,110	1,150	1,080	1,085	10,700	1,085
2017-11-08	1,079	1,111	1,079	1,111	23,000	1,111
2017-11-07	1,070	1,082	1,061	1,080	7,200	1,080
2017-11-06	1,067	1,079	1,065	1,070	5,000	1,070
2017-11-02	1,048	1,070	1,048	1,067	4,900	1,067
2017-11-01	1,046	1,062	1,044	1,060	8,200	1,060
2017-10-31	1,040	1,080	1,040	1,070	17,100	1,070
2017-10-30	1,026	1,045	1,026	1,045	3,800	1,045
2017-10-27	1,000	1,037	1,000	1,012	15,700	1,012
2017-10-26	1,002	1,020	989	1,016	21,900	1,016
2017-10-25	1,022	1,022	1,000	1,001	9,600	1,001
2017-10-24	1,015	1,025	1,015	1,021	4,600	1,021
2017-10-23	1,005	1,027	1,000	1,010	6,100	1,010
2017-10-20	1,009	1,010	1,005	1,005	500	1,005
2017-10-19	1,018	1,029	1,010	1,029	800	1,029
2017-10-18	1,005	1,028	1,000	1,017	4,600	1,017
2017-10-17	1,010	1,010	984	1,000	9,800	1,000
2017-10-16	1,029	1,029	1,000	1,001	7,900	1,001
2017-10-13	1,000	1,030	983	1,000	11,500	1,000
2017-10-12	1,005	1,036	1,000	1,000	17,300	1,000
2017-10-11	998	1,040	985	990	14,800	990
2017-10-10	992	998	985	997	3,400	997
2017-10-06	1,000	1,000	993	993	1,100	993
2017-10-05	1,000	1,000	996	996	700	996
2017-10-04	1,046	1,046	995	1,000	9,900	1,000
2017-10-03	1,051	1,051	1,000	1,016	2,300	1,016
2017-10-02	1,054	1,070	1,045	1,045	2,700	1,045
2017-09-29	1,017	1,120	992	1,120	36,800	1,120
2017-09-28	1,000	1,040	1,000	1,020	3,200	1,020
2017-09-27	1,002	1,005	980	1,000	29,000	1,000
2017-09-26	980	996	980	994	24,700	994
2017-09-25	970	980	960	975	10,200	975
2017-09-22	962	970	961	970	1,700	970
2017-09-21	955	979	955	970	13,200	970
2017-09-20	955	955	945	955	2,300	955
2017-09-19	955	955	953	955	9,500	955
2017-09-15	950	950	948	950	1,000	950
2017-09-14	950	960	949	949	2,000	949
2017-09-13	955	959	955	959	200	959
2017-09-12	955	955	955	955	100	955
2017-09-11	960	960	953	953	500	953
2017-09-08	945	959	945	959	300	959
2017-09-07	945	960	945	960	700	960
2017-09-06	933	950	933	945	3,100	945
2017-09-05	970	979	950	960	4,100	960
2017-09-04	965	980	965	980	500	980
2017-09-01	980	980	976	980	1,200	980
2017-08-31	979	989	974	989	1,200	989
2017-08-30	963	980	963	971	2,900	971
2017-08-29	990	990	981	989	3,000	989
2017-08-28	981	1,000	980	999	22,600	999
2017-08-25	967	990	966	984	19,400	984
2017-08-24	955	969	950	967	19,800	967
2017-08-23	940	950	940	950	2,100	950
2017-08-22	949	950	920	950	10,800	950
2017-08-21	931	949	931	949	1,300	949
2017-08-18	938	940	938	938	1,500	938
2017-08-17	934	941	934	938	3,900	938
2017-08-16	936	940	930	940	1,700	940
2017-08-15	940	945	938	939	4,600	939
2017-08-14	940	940	940	940	700	940
2017-08-10	940	945	933	940	3,100	940
2017-08-09	950	955	940	940	2,600	940
2017-08-08	947	950	945	950	1,700	950
2017-08-07	955	980	947	947	17,300	947
2017-08-04	955	970	948	952	12,200	952
2017-08-03	950	960	942	950	10,200	950
2017-08-02	932	950	930	950	7,500	950
2017-08-01	953	954	922	931	12,300	931
2017-07-31	905	929	905	929	2,300	929
2017-07-28	939	945	899	905	32,900	905
2017-07-27	943	945	938	945	4,200	945
2017-07-26	940	943	938	943	51,200	943
2017-07-25	934	943	933	940	11,100	940
2017-07-24	939	940	930	933	4,100	933
2017-07-21	940	948	936	938	27,000	938
2017-07-20	935	954	930	940	24,700	940
2017-07-19	938	949	925	930	3,500	930
2017-07-18	927	948	924	928	21,300	928
2017-07-14	930	934	926	929	4,600	929
2017-07-13	920	940	919	921	19,900	921
2017-07-12	902	924	901	924	8,800	924
2017-07-11	903	903	902	902	700	902
2017-07-10	902	909	902	903	400	903
2017-07-07	909	909	902	902	4,300	902
2017-07-06	908	912	908	908	2,700	908
2017-07-05	917	917	904	907	46,800	907
2017-07-04	906	917	906	910	3,100	910
2017-07-03	914	914	901	909	2,000	909
2017-06-30	908	920	900	902	10,000	902
2017-06-29	913	919	909	910	1,000	910
2017-06-28	911	921	900	915	13,700	915
2017-06-27	910	918	905	910	10,700	910
2017-06-26	929	929	905	910	15,200	910
2017-06-23	920	935	919	929	19,900	929
2017-06-22	901	920	901	920	22,000	920
2017-06-21	900	905	898	905	2,300	905
2017-06-20	891	910	891	908	33,400	908
2017-06-19	891	893	891	893	500	893
2017-06-16	893	898	893	898	6,600	898
2017-06-15	890	899	890	893	4,800	893
2017-06-14	891	892	881	883	9,800	883
2017-06-13	890	891	885	889	1,600	889
2017-06-12	890	895	890	895	2,500	895
2017-06-09	890	890	888	890	900	890
2017-06-08	885	895	885	886	800	886
2017-06-07	885	896	885	889	1,300	889
2017-06-06	895	897	880	883	9,500	883
2017-06-05	901	905	892	903	24,500	903
2017-06-02	885	902	877	899	15,400	899
2017-06-01	895	900	891	900	7,800	900
2017-05-31	882	900	873	892	12,600	892
2017-05-30	873	882	862	882	3,000	882
2017-05-29	872	879	866	879	1,200	879
2017-05-26	862	870	861	862	11,400	862
2017-05-25	850	865	846	862	34,300	862
2017-05-24	853	857	841	850	22,300	850
2017-05-23	853	857	850	855	21,900	855
2017-05-22	860	863	852	854	20,100	854
2017-05-19	869	869	869	869	600	869
2017-05-18	860	869	860	869	3,600	869
2017-05-17	861	869	859	869	2,100	869
2017-05-16	861	867	857	861	1,400	861
2017-05-15	852	865	852	861	5,700	861
2017-05-12	882	882	859	867	16,600	867
2017-05-11	860	893	853	882	25,600	882
2017-05-10	897	898	880	889	9,200	889
2017-05-09	899	899	897	897	3,500	897
2017-05-08	899	906	899	900	6,300	900
2017-05-02	896	905	888	899	10,200	899
2017-05-01	904	906	882	899	18,600	899
2017-04-28	912	918	881	905	20,500	905
2017-04-27	889	910	889	900	33,500	900
2017-04-26	856	880	855	880	7,700	880
2017-04-25	850	855	845	855	7,700	855
2017-04-24	850	858	844	850	14,000	850
2017-04-21	848	849	840	846	12,700	846
2017-04-20	841	849	839	846	7,100	846
2017-04-19	844	845	832	838	6,400	838
2017-04-18	835	840	835	837	2,500	837
2017-04-14	825	825	825	825	100	825
2017-04-13	831	833	822	833	800	833
2017-04-12	836	836	827	830	3,900	830
2017-04-11	838	838	836	836	300	836
2017-04-10	830	840	830	840	3,100	840
2017-04-07	828	837	828	830	2,900	830
2017-04-06	838	838	825	828	5,100	828
2017-04-05	835	840	835	840	1,000	840
2017-04-04	845	845	835	835	3,100	835
2017-04-03	850	850	837	849	900	849
2017-03-31	839	860	839	854	6,500	854
2017-03-30	850	850	825	838	5,700	838
2017-03-29	846	846	831	846	4,600	846
2017-03-28	851	853	845	853	5,200	853
2017-03-27	837	873	816	851	24,400	851
2017-03-24	833	844	829	837	8,200	837
2017-03-23	818	833	818	832	800	832
2017-03-22	830	840	819	824	5,800	824
2017-03-21	828	833	828	833	2,500	833
2017-03-17	831	831	823	826	5,100	826
2017-03-16	830	830	825	827	1,300	827
2017-03-15	820	825	820	825	1,500	825
2017-03-14	817	830	817	830	20,600	830
2017-03-13	813	818	810	818	4,200	818
2017-03-10	820	820	818	818	2,700	818
2017-03-09	808	810	807	807	5,900	807
2017-03-08	812	823	812	823	4,600	823
2017-03-07	808	815	806	806	1,600	806
2017-03-06	818	818	805	815	3,200	815
2017-03-03	818	818	811	818	700	818
2017-03-02	803	820	802	818	2,400	818
2017-03-01	804	809	800	803	9,300	803
2017-02-28	819	820	815	819	12,500	819
2017-02-27	804	810	804	810	10,600	810
2017-02-24	800	809	800	804	15,700	804
2017-02-23	800	804	796	800	13,700	800
2017-02-22	800	801	797	801	26,900	801
2017-02-21	800	800	797	800	2,300	800
2017-02-20	797	800	797	800	1,000	800
2017-02-17	800	800	798	798	1,500	798
2017-02-16	800	801	796	800	3,700	800
2017-02-15	796	805	796	801	10,000	801
2017-02-14	795	796	795	796	1,900	796
2017-02-13	795	795	788	795	3,000	795
2017-02-10	780	792	780	792	2,600	792
2017-02-09	790	790	790	790	100	790
2017-02-08	790	791	787	790	6,400	790
2017-02-07	794	794	790	790	700	790
2017-02-06	785	795	785	795	1,400	795
2017-02-03	789	790	788	788	4,600	788
2017-02-02	788	791	787	789	1,900	789
2017-02-01	785	788	785	787	1,400	787
2017-01-31	785	797	785	787	1,900	787
2017-01-30	786	789	780	785	6,000	785
2017-01-27	793	795	787	787	21,100	787
2017-01-26	782	786	782	785	2,700	785
2017-01-25	780	782	775	781	8,200	781
2017-01-24	779	780	770	780	5,800	780
2017-01-23	777	782	771	774	9,200	774
2017-01-20	777	782	775	777	5,700	777
2017-01-19	784	784	772	783	2,500	783
2017-01-18	775	780	775	780	400	780
2017-01-17	778	778	772	777	2,600	777
2017-01-16	774	785	770	779	12,200	779
2017-01-13	785	785	777	780	6,700	780
2017-01-12	783	784	783	784	200	784
2017-01-11	782	785	778	785	6,800	785
2017-01-10	787	788	778	782	6,800	782
2017-01-06	780	785	780	785	3,000	785
2017-01-05	787	787	775	784	6,600	784
2017-01-04	785	788	773	788	7,800	788

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