1869 名工建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,140	1,140	1,109	1,120	6,600	1,120
2018-12-27	1,116	1,130	1,116	1,128	8,500	1,128
2018-12-26	1,055	1,100	1,055	1,100	11,900	1,100
2018-12-25	1,015	1,055	993	1,055	5,100	1,055
2018-12-21	1,070	1,083	1,050	1,053	4,100	1,053
2018-12-20	1,080	1,099	1,080	1,096	4,000	1,096
2018-12-19	1,080	1,098	1,080	1,098	800	1,098
2018-12-18	1,066	1,094	1,065	1,093	1,000	1,093
2018-12-17	1,072	1,088	1,070	1,076	5,200	1,076
2018-12-14	-	-	-	1,090	-	1,090
2018-12-13	1,081	1,097	1,081	1,090	1,300	1,090
2018-12-12	1,097	1,097	1,097	1,097	100	1,097
2018-12-11	1,110	1,110	1,100	1,100	27,700	1,100
2018-12-10	1,101	1,119	1,098	1,119	1,100	1,119
2018-12-07	-	-	-	1,134	-	1,134
2018-12-06	1,101	1,134	1,100	1,134	3,700	1,134
2018-12-05	1,102	1,110	1,102	1,110	400	1,110
2018-12-04	-	-	-	1,100	-	1,100
2018-12-03	1,098	1,100	1,093	1,100	8,500	1,100
2018-11-30	1,088	1,100	1,088	1,100	200	1,100
2018-11-29	1,100	1,100	1,100	1,100	1,600	1,100
2018-11-28	-	-	-	1,100	-	1,100
2018-11-27	1,118	1,130	1,097	1,100	5,800	1,100
2018-11-26	1,103	1,108	1,103	1,106	4,300	1,106
2018-11-22	1,095	1,103	1,095	1,103	4,300	1,103
2018-11-21	-	-	-	1,100	-	1,100
2018-11-20	1,100	1,100	1,100	1,100	100	1,100
2018-11-19	1,100	1,105	1,100	1,105	1,600	1,105
2018-11-16	1,100	1,105	1,075	1,089	3,500	1,089
2018-11-15	1,086	1,108	1,070	1,103	1,400	1,103
2018-11-14	-	-	-	1,118	-	1,118
2018-11-13	-	-	-	1,118	-	1,118
2018-11-12	1,118	1,118	1,118	1,118	200	1,118
2018-11-09	1,100	1,113	1,100	1,106	600	1,106
2018-11-08	1,092	1,115	1,092	1,114	1,300	1,114
2018-11-07	1,100	1,100	1,086	1,086	6,100	1,086
2018-11-06	1,090	1,118	1,089	1,118	1,400	1,118
2018-11-05	1,110	1,120	1,110	1,120	300	1,120
2018-11-02	1,113	1,125	1,113	1,125	200	1,125
2018-11-01	1,105	1,113	1,105	1,113	600	1,113
2018-10-31	1,116	1,155	1,080	1,154	12,100	1,154
2018-10-30	1,143	1,147	1,065	1,117	10,000	1,117
2018-10-29	1,134	1,149	1,134	1,148	4,900	1,148
2018-10-26	1,090	1,122	1,090	1,105	8,900	1,105
2018-10-25	-	-	-	1,090	-	1,090
2018-10-24	1,090	1,090	1,090	1,090	100	1,090
2018-10-23	1,079	1,109	1,079	1,095	1,400	1,095
2018-10-22	1,084	1,100	1,074	1,080	4,800	1,080
2018-10-19	1,081	1,098	1,079	1,079	300	1,079
2018-10-18	1,082	1,099	1,074	1,098	2,300	1,098
2018-10-17	1,079	1,099	1,070	1,098	3,300	1,098
2018-10-16	1,083	1,098	1,070	1,083	2,700	1,083
2018-10-15	1,090	1,099	1,082	1,083	800	1,083
2018-10-12	-	-	-	1,095	-	1,095
2018-10-11	1,098	1,098	1,084	1,095	1,700	1,095
2018-10-10	-	-	-	1,100	-	1,100
2018-10-09	1,100	1,100	1,088	1,100	1,400	1,100
2018-10-05	1,115	1,115	1,115	1,115	300	1,115
2018-10-04	1,123	1,123	1,123	1,123	100	1,123
2018-10-03	1,125	1,125	1,125	1,125	100	1,125
2018-10-02	1,126	1,126	1,126	1,126	100	1,126
2018-10-01	1,129	1,129	1,128	1,128	700	1,128
2018-09-28	-	-	-	1,120	-	1,120
2018-09-27	1,160	1,160	1,090	1,120	11,600	1,120
2018-09-26	-	-	-	1,108	-	1,108
2018-09-25	-	-	-	1,108	-	1,108
2018-09-21	1,102	1,108	1,102	1,108	500	1,108
2018-09-20	1,102	1,108	1,071	1,091	5,300	1,091
2018-09-19	-	-	-	1,103	-	1,103
2018-09-18	1,083	1,103	1,070	1,103	5,100	1,103
2018-09-14	-	-	-	1,086	-	1,086
2018-09-13	1,086	1,105	1,086	1,086	6,500	1,086
2018-09-12	1,100	1,102	1,085	1,085	1,700	1,085
2018-09-11	-	-	-	1,104	-	1,104
2018-09-10	1,104	1,104	1,104	1,104	200	1,104
2018-09-07	1,085	1,107	1,085	1,104	3,200	1,104
2018-09-06	-	-	-	1,088	-	1,088
2018-09-05	1,098	1,098	1,085	1,088	1,300	1,088
2018-09-04	1,082	1,108	1,065	1,089	4,100	1,089
2018-09-03	1,053	1,066	1,051	1,066	400	1,066
2018-08-31	-	-	-	1,083	-	1,083
2018-08-30	-	-	-	1,083	-	1,083
2018-08-29	-	-	-	1,083	-	1,083
2018-08-28	-	-	-	1,083	-	1,083
2018-08-27	-	-	-	1,083	-	1,083
2018-08-24	1,080	1,085	1,070	1,083	6,800	1,083
2018-08-23	1,078	1,107	1,005	1,082	57,000	1,082
2018-08-22	1,105	1,118	1,104	1,108	2,100	1,108
2018-08-21	1,111	1,121	1,101	1,103	1,100	1,103
2018-08-20	1,100	1,119	1,100	1,110	1,700	1,110
2018-08-17	-	-	-	1,125	-	1,125
2018-08-16	1,103	1,133	1,096	1,125	4,600	1,125
2018-08-15	1,103	1,133	1,103	1,109	900	1,109
2018-08-14	1,125	1,142	1,103	1,103	1,400	1,103
2018-08-13	-	-	-	1,119	-	1,119
2018-08-10	-	-	-	1,119	-	1,119
2018-08-09	-	-	-	1,119	-	1,119
2018-08-08	1,103	1,149	1,103	1,119	2,200	1,119
2018-08-07	1,122	1,130	1,115	1,130	1,000	1,130
2018-08-06	1,132	1,154	1,124	1,124	800	1,124
2018-08-03	1,144	1,158	1,130	1,139	5,600	1,139
2018-08-02	1,133	1,176	1,133	1,145	1,000	1,145
2018-08-01	1,130	1,160	1,130	1,158	1,100	1,158
2018-07-31	1,150	1,179	1,150	1,179	200	1,179
2018-07-30	-	-	-	1,167	-	1,167
2018-07-27	-	-	-	1,167	-	1,167
2018-07-26	1,159	1,170	1,159	1,167	10,500	1,167
2018-07-25	1,130	1,169	1,118	1,165	8,900	1,165
2018-07-24	1,113	1,129	1,112	1,112	1,700	1,112
2018-07-23	1,103	1,116	1,103	1,116	1,100	1,116
2018-07-20	1,118	1,118	1,102	1,116	400	1,116
2018-07-19	1,112	1,116	1,099	1,116	3,800	1,116
2018-07-18	1,110	1,110	1,102	1,108	400	1,108
2018-07-17	-	-	-	1,104	-	1,104
2018-07-13	1,092	1,104	1,078	1,104	6,600	1,104
2018-07-12	1,085	1,102	1,085	1,092	300	1,092
2018-07-11	-	-	-	1,101	-	1,101
2018-07-10	-	-	-	1,101	-	1,101
2018-07-09	1,109	1,120	1,090	1,101	1,900	1,101
2018-07-06	1,113	1,116	1,102	1,116	3,000	1,116
2018-07-05	1,138	1,142	1,106	1,112	3,000	1,112
2018-07-04	-	-	-	1,170	-	1,170
2018-07-03	1,215	1,215	1,151	1,170	37,700	1,170
2018-07-02	1,180	1,208	1,180	1,207	15,700	1,207
2018-06-29	-	-	-	1,143	-	1,143
2018-06-28	1,138	1,145	1,136	1,143	3,300	1,143
2018-06-27	-	-	-	1,143	-	1,143
2018-06-26	1,151	1,167	1,143	1,143	25,100	1,143
2018-06-25	1,155	1,155	1,134	1,151	3,900	1,151
2018-06-22	1,155	1,155	1,149	1,149	1,600	1,149
2018-06-21	1,151	1,161	1,149	1,149	400	1,149
2018-06-20	-	-	-	1,140	-	1,140
2018-06-19	1,164	1,165	1,140	1,140	9,300	1,140
2018-06-18	1,154	1,165	1,153	1,165	900	1,165
2018-06-15	1,171	1,178	1,150	1,165	13,300	1,165
2018-06-14	1,170	1,175	1,170	1,175	700	1,175
2018-06-13	1,175	1,175	1,161	1,175	1,100	1,175
2018-06-12	-	-	-	1,158	-	1,158
2018-06-11	1,150	1,170	1,150	1,158	5,100	1,158
2018-06-08	-	-	-	1,168	-	1,168
2018-06-07	1,168	1,168	1,156	1,168	1,200	1,168
2018-06-06	1,150	1,162	1,150	1,162	3,000	1,162
2018-06-05	1,160	1,160	1,155	1,155	1,000	1,155
2018-06-04	1,155	1,163	1,141	1,150	3,900	1,150
2018-06-01	1,158	1,169	1,145	1,169	1,900	1,169
2018-05-31	1,140	1,160	1,140	1,144	5,800	1,144
2018-05-30	1,146	1,174	1,145	1,146	2,500	1,146
2018-05-29	1,180	1,183	1,153	1,175	15,700	1,175
2018-05-28	-	-	-	1,131	-	1,131
2018-05-25	1,140	1,157	1,130	1,131	8,800	1,131
2018-05-24	1,150	1,170	1,133	1,140	9,200	1,140
2018-05-23	1,166	1,174	1,135	1,150	7,500	1,150
2018-05-22	1,159	1,169	1,140	1,169	6,500	1,169
2018-05-21	-	-	-	1,135	-	1,135
2018-05-18	-	-	-	1,135	-	1,135
2018-05-17	-	-	-	1,135	-	1,135
2018-05-16	1,121	1,136	1,120	1,135	9,200	1,135
2018-05-15	1,155	1,176	1,155	1,176	1,900	1,176
2018-05-14	1,144	1,180	1,131	1,180	2,100	1,180
2018-05-11	1,160	1,200	1,100	1,148	38,100	1,148
2018-05-10	1,178	1,187	1,161	1,175	8,800	1,175
2018-05-09	1,190	1,190	1,163	1,184	6,200	1,184
2018-05-08	1,185	1,207	1,182	1,197	2,400	1,197
2018-05-07	-	-	-	1,230	-	1,230
2018-05-02	1,225	1,230	1,225	1,230	200	1,230
2018-05-01	1,250	1,250	1,190	1,220	18,200	1,220
2018-04-27	-	-	-	1,200	-	1,200
2018-04-26	1,172	1,200	1,165	1,200	26,000	1,200
2018-04-25	1,175	1,175	1,157	1,172	5,200	1,172
2018-04-24	1,166	1,177	1,155	1,177	4,500	1,177
2018-04-23	1,165	1,180	1,150	1,163	16,900	1,163
2018-04-20	1,149	1,168	1,149	1,168	200	1,168
2018-04-19	1,180	1,190	1,150	1,151	8,500	1,151
2018-04-18	1,190	1,190	1,183	1,190	2,000	1,190
2018-04-17	1,180	1,192	1,160	1,192	4,100	1,192
2018-04-16	1,179	1,180	1,150	1,161	4,000	1,161
2018-04-13	1,159	1,189	1,142	1,180	8,200	1,180
2018-04-12	1,162	1,162	1,137	1,159	700	1,159
2018-04-11	1,151	1,160	1,151	1,160	800	1,160
2018-04-10	1,153	1,163	1,150	1,150	1,400	1,150
2018-04-09	1,143	1,155	1,123	1,153	2,200	1,153
2018-04-06	1,125	1,145	1,123	1,144	2,100	1,144
2018-04-05	1,140	1,158	1,123	1,150	14,100	1,150
2018-04-04	1,130	1,141	1,130	1,141	1,000	1,141
2018-04-03	1,138	1,138	1,118	1,138	300	1,138
2018-03-30	1,118	1,145	1,118	1,145	1,700	1,145
2018-03-29	1,090	1,121	1,090	1,121	200	1,121
2018-03-28	1,095	1,095	1,080	1,090	1,400	1,090
2018-03-27	1,100	1,145	1,070	1,140	6,600	1,140
2018-03-26	1,085	1,100	1,085	1,100	9,600	1,100
2018-03-23	1,111	1,118	1,070	1,085	7,100	1,085
2018-03-22	1,112	1,112	1,112	1,112	2,500	1,112
2018-03-20	1,101	1,112	1,011	1,112	19,000	1,112
2018-03-19	1,102	1,117	1,102	1,113	1,200	1,113
2018-03-16	1,112	1,118	1,094	1,118	7,900	1,118
2018-03-15	1,125	1,144	1,091	1,122	11,900	1,122
2018-03-14	1,140	1,144	1,129	1,144	700	1,144
2018-03-13	1,139	1,148	1,139	1,142	3,100	1,142
2018-03-12	1,115	1,140	1,111	1,117	2,900	1,117
2018-03-09	1,132	1,148	1,107	1,113	2,000	1,113
2018-03-08	1,129	1,148	1,129	1,139	3,500	1,139
2018-03-06	1,139	1,140	1,105	1,118	6,600	1,118
2018-03-05	1,118	1,118	1,105	1,105	600	1,105
2018-03-02	1,089	1,149	1,071	1,118	4,000	1,118
2018-03-01	1,135	1,135	1,091	1,108	3,200	1,108
2018-02-28	1,138	1,138	1,089	1,138	5,200	1,138
2018-02-27	1,123	1,150	1,100	1,108	8,000	1,108
2018-02-26	1,140	1,147	1,106	1,140	12,900	1,140
2018-02-23	1,134	1,145	1,131	1,140	2,100	1,140
2018-02-22	1,113	1,137	1,112	1,113	1,500	1,113
2018-02-21	1,121	1,125	1,103	1,125	3,400	1,125
2018-02-20	1,092	1,125	1,077	1,124	12,100	1,124
2018-02-19	1,094	1,110	1,091	1,098	6,300	1,098
2018-02-16	1,081	1,092	1,080	1,089	3,100	1,089
2018-02-15	1,092	1,092	1,080	1,080	400	1,080
2018-02-14	1,087	1,090	1,062	1,083	4,000	1,083
2018-02-13	1,112	1,151	1,080	1,099	3,900	1,099
2018-02-09	1,111	1,111	1,030	1,098	16,100	1,098
2018-02-08	1,157	1,157	1,150	1,156	3,000	1,156
2018-02-07	1,190	1,190	1,133	1,157	6,500	1,157
2018-02-06	1,151	1,178	1,100	1,130	12,000	1,130
2018-02-05	1,190	1,220	1,180	1,181	5,500	1,181
2018-02-02	1,215	1,234	1,195	1,234	7,200	1,234
2018-02-01	1,218	1,230	1,131	1,220	14,500	1,220
2018-01-31	1,186	1,218	1,186	1,218	4,300	1,218
2018-01-30	1,190	1,215	1,141	1,161	23,300	1,161
2018-01-29	1,132	1,170	1,100	1,170	16,000	1,170
2018-01-26	1,155	1,155	1,131	1,132	9,600	1,132
2018-01-25	1,119	1,158	1,100	1,155	8,300	1,155
2018-01-24	1,100	1,122	1,081	1,118	30,800	1,118
2018-01-23	1,092	1,100	1,080	1,099	14,700	1,099
2018-01-22	1,072	1,093	1,065	1,091	12,300	1,091
2018-01-19	1,057	1,079	1,057	1,075	2,300	1,075
2018-01-18	1,069	1,080	1,040	1,072	18,400	1,072
2018-01-17	1,080	1,100	1,050	1,069	19,000	1,069
2018-01-16	1,077	1,088	1,072	1,088	6,100	1,088
2018-01-15	1,118	1,170	1,024	1,075	58,100	1,075
2018-01-12	1,110	1,125	1,100	1,125	5,700	1,125
2018-01-11	1,100	1,139	1,095	1,110	15,600	1,110
2018-01-10	1,100	1,110	1,082	1,110	10,800	1,110
2018-01-09	1,087	1,123	1,084	1,120	16,000	1,120
2018-01-05	1,089	1,089	1,080	1,089	4,400	1,089
2018-01-04	1,086	1,089	1,085	1,089	9,300	1,089

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