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
