1. HOME >
  2. 株価時系列 >
  3. 1869 >
  4. 2018年

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
2018-12-281,1401,1401,1091,1206,6001,120
2018-12-271,1161,1301,1161,1288,5001,128
2018-12-261,0551,1001,0551,10011,9001,100
2018-12-251,0151,0559931,0555,1001,055
2018-12-211,0701,0831,0501,0534,1001,053
2018-12-201,0801,0991,0801,0964,0001,096
2018-12-191,0801,0981,0801,0988001,098
2018-12-181,0661,0941,0651,0931,0001,093
2018-12-171,0721,0881,0701,0765,2001,076
2018-12-14---1,090-1,090
2018-12-131,0811,0971,0811,0901,3001,090
2018-12-121,0971,0971,0971,0971001,097
2018-12-111,1101,1101,1001,10027,7001,100
2018-12-101,1011,1191,0981,1191,1001,119
2018-12-07---1,134-1,134
2018-12-061,1011,1341,1001,1343,7001,134
2018-12-051,1021,1101,1021,1104001,110
2018-12-04---1,100-1,100
2018-12-031,0981,1001,0931,1008,5001,100
2018-11-301,0881,1001,0881,1002001,100
2018-11-291,1001,1001,1001,1001,6001,100
2018-11-28---1,100-1,100
2018-11-271,1181,1301,0971,1005,8001,100
2018-11-261,1031,1081,1031,1064,3001,106
2018-11-221,0951,1031,0951,1034,3001,103
2018-11-21---1,100-1,100
2018-11-201,1001,1001,1001,1001001,100
2018-11-191,1001,1051,1001,1051,6001,105
2018-11-161,1001,1051,0751,0893,5001,089
2018-11-151,0861,1081,0701,1031,4001,103
2018-11-14---1,118-1,118
2018-11-13---1,118-1,118
2018-11-121,1181,1181,1181,1182001,118
2018-11-091,1001,1131,1001,1066001,106
2018-11-081,0921,1151,0921,1141,3001,114
2018-11-071,1001,1001,0861,0866,1001,086
2018-11-061,0901,1181,0891,1181,4001,118
2018-11-051,1101,1201,1101,1203001,120
2018-11-021,1131,1251,1131,1252001,125
2018-11-011,1051,1131,1051,1136001,113
2018-10-311,1161,1551,0801,15412,1001,154
2018-10-301,1431,1471,0651,11710,0001,117
2018-10-291,1341,1491,1341,1484,9001,148
2018-10-261,0901,1221,0901,1058,9001,105
2018-10-25---1,090-1,090
2018-10-241,0901,0901,0901,0901001,090
2018-10-231,0791,1091,0791,0951,4001,095
2018-10-221,0841,1001,0741,0804,8001,080
2018-10-191,0811,0981,0791,0793001,079
2018-10-181,0821,0991,0741,0982,3001,098
2018-10-171,0791,0991,0701,0983,3001,098
2018-10-161,0831,0981,0701,0832,7001,083
2018-10-151,0901,0991,0821,0838001,083
2018-10-12---1,095-1,095
2018-10-111,0981,0981,0841,0951,7001,095
2018-10-10---1,100-1,100
2018-10-091,1001,1001,0881,1001,4001,100
2018-10-051,1151,1151,1151,1153001,115
2018-10-041,1231,1231,1231,1231001,123
2018-10-031,1251,1251,1251,1251001,125
2018-10-021,1261,1261,1261,1261001,126
2018-10-011,1291,1291,1281,1287001,128
2018-09-28---1,120-1,120
2018-09-271,1601,1601,0901,12011,6001,120
2018-09-26---1,108-1,108
2018-09-25---1,108-1,108
2018-09-211,1021,1081,1021,1085001,108
2018-09-201,1021,1081,0711,0915,3001,091
2018-09-19---1,103-1,103
2018-09-181,0831,1031,0701,1035,1001,103
2018-09-14---1,086-1,086
2018-09-131,0861,1051,0861,0866,5001,086
2018-09-121,1001,1021,0851,0851,7001,085
2018-09-11---1,104-1,104
2018-09-101,1041,1041,1041,1042001,104
2018-09-071,0851,1071,0851,1043,2001,104
2018-09-06---1,088-1,088
2018-09-051,0981,0981,0851,0881,3001,088
2018-09-041,0821,1081,0651,0894,1001,089
2018-09-031,0531,0661,0511,0664001,066
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
2018-08-241,0801,0851,0701,0836,8001,083
2018-08-231,0781,1071,0051,08257,0001,082
2018-08-221,1051,1181,1041,1082,1001,108
2018-08-211,1111,1211,1011,1031,1001,103
2018-08-201,1001,1191,1001,1101,7001,110
2018-08-17---1,125-1,125
2018-08-161,1031,1331,0961,1254,6001,125
2018-08-151,1031,1331,1031,1099001,109
2018-08-141,1251,1421,1031,1031,4001,103
2018-08-13---1,119-1,119
2018-08-10---1,119-1,119
2018-08-09---1,119-1,119
2018-08-081,1031,1491,1031,1192,2001,119
2018-08-071,1221,1301,1151,1301,0001,130
2018-08-061,1321,1541,1241,1248001,124
2018-08-031,1441,1581,1301,1395,6001,139
2018-08-021,1331,1761,1331,1451,0001,145
2018-08-011,1301,1601,1301,1581,1001,158
2018-07-311,1501,1791,1501,1792001,179
2018-07-30---1,167-1,167
2018-07-27---1,167-1,167
2018-07-261,1591,1701,1591,16710,5001,167
2018-07-251,1301,1691,1181,1658,9001,165
2018-07-241,1131,1291,1121,1121,7001,112
2018-07-231,1031,1161,1031,1161,1001,116
2018-07-201,1181,1181,1021,1164001,116
2018-07-191,1121,1161,0991,1163,8001,116
2018-07-181,1101,1101,1021,1084001,108
2018-07-17---1,104-1,104
2018-07-131,0921,1041,0781,1046,6001,104
2018-07-121,0851,1021,0851,0923001,092
2018-07-11---1,101-1,101
2018-07-10---1,101-1,101
2018-07-091,1091,1201,0901,1011,9001,101
2018-07-061,1131,1161,1021,1163,0001,116
2018-07-051,1381,1421,1061,1123,0001,112
2018-07-04---1,170-1,170
2018-07-031,2151,2151,1511,17037,7001,170
2018-07-021,1801,2081,1801,20715,7001,207
2018-06-29---1,143-1,143
2018-06-281,1381,1451,1361,1433,3001,143
2018-06-27---1,143-1,143
2018-06-261,1511,1671,1431,14325,1001,143
2018-06-251,1551,1551,1341,1513,9001,151
2018-06-221,1551,1551,1491,1491,6001,149
2018-06-211,1511,1611,1491,1494001,149
2018-06-20---1,140-1,140
2018-06-191,1641,1651,1401,1409,3001,140
2018-06-181,1541,1651,1531,1659001,165
2018-06-151,1711,1781,1501,16513,3001,165
2018-06-141,1701,1751,1701,1757001,175
2018-06-131,1751,1751,1611,1751,1001,175
2018-06-12---1,158-1,158
2018-06-111,1501,1701,1501,1585,1001,158
2018-06-08---1,168-1,168
2018-06-071,1681,1681,1561,1681,2001,168
2018-06-061,1501,1621,1501,1623,0001,162
2018-06-051,1601,1601,1551,1551,0001,155
2018-06-041,1551,1631,1411,1503,9001,150
2018-06-011,1581,1691,1451,1691,9001,169
2018-05-311,1401,1601,1401,1445,8001,144
2018-05-301,1461,1741,1451,1462,5001,146
2018-05-291,1801,1831,1531,17515,7001,175
2018-05-28---1,131-1,131
2018-05-251,1401,1571,1301,1318,8001,131
2018-05-241,1501,1701,1331,1409,2001,140
2018-05-231,1661,1741,1351,1507,5001,150
2018-05-221,1591,1691,1401,1696,5001,169
2018-05-21---1,135-1,135
2018-05-18---1,135-1,135
2018-05-17---1,135-1,135
2018-05-161,1211,1361,1201,1359,2001,135
2018-05-151,1551,1761,1551,1761,9001,176
2018-05-141,1441,1801,1311,1802,1001,180
2018-05-111,1601,2001,1001,14838,1001,148
2018-05-101,1781,1871,1611,1758,8001,175
2018-05-091,1901,1901,1631,1846,2001,184
2018-05-081,1851,2071,1821,1972,4001,197
2018-05-07---1,230-1,230
2018-05-021,2251,2301,2251,2302001,230
2018-05-011,2501,2501,1901,22018,2001,220
2018-04-27---1,200-1,200
2018-04-261,1721,2001,1651,20026,0001,200
2018-04-251,1751,1751,1571,1725,2001,172
2018-04-241,1661,1771,1551,1774,5001,177
2018-04-231,1651,1801,1501,16316,9001,163
2018-04-201,1491,1681,1491,1682001,168
2018-04-191,1801,1901,1501,1518,5001,151
2018-04-181,1901,1901,1831,1902,0001,190
2018-04-171,1801,1921,1601,1924,1001,192
2018-04-161,1791,1801,1501,1614,0001,161
2018-04-131,1591,1891,1421,1808,2001,180
2018-04-121,1621,1621,1371,1597001,159
2018-04-111,1511,1601,1511,1608001,160
2018-04-101,1531,1631,1501,1501,4001,150
2018-04-091,1431,1551,1231,1532,2001,153
2018-04-061,1251,1451,1231,1442,1001,144
2018-04-051,1401,1581,1231,15014,1001,150
2018-04-041,1301,1411,1301,1411,0001,141
2018-04-031,1381,1381,1181,1383001,138
2018-03-301,1181,1451,1181,1451,7001,145
2018-03-291,0901,1211,0901,1212001,121
2018-03-281,0951,0951,0801,0901,4001,090
2018-03-271,1001,1451,0701,1406,6001,140
2018-03-261,0851,1001,0851,1009,6001,100
2018-03-231,1111,1181,0701,0857,1001,085
2018-03-221,1121,1121,1121,1122,5001,112
2018-03-201,1011,1121,0111,11219,0001,112
2018-03-191,1021,1171,1021,1131,2001,113
2018-03-161,1121,1181,0941,1187,9001,118
2018-03-151,1251,1441,0911,12211,9001,122
2018-03-141,1401,1441,1291,1447001,144
2018-03-131,1391,1481,1391,1423,1001,142
2018-03-121,1151,1401,1111,1172,9001,117
2018-03-091,1321,1481,1071,1132,0001,113
2018-03-081,1291,1481,1291,1393,5001,139
2018-03-061,1391,1401,1051,1186,6001,118
2018-03-051,1181,1181,1051,1056001,105
2018-03-021,0891,1491,0711,1184,0001,118
2018-03-011,1351,1351,0911,1083,2001,108
2018-02-281,1381,1381,0891,1385,2001,138
2018-02-271,1231,1501,1001,1088,0001,108
2018-02-261,1401,1471,1061,14012,9001,140
2018-02-231,1341,1451,1311,1402,1001,140
2018-02-221,1131,1371,1121,1131,5001,113
2018-02-211,1211,1251,1031,1253,4001,125
2018-02-201,0921,1251,0771,12412,1001,124
2018-02-191,0941,1101,0911,0986,3001,098
2018-02-161,0811,0921,0801,0893,1001,089
2018-02-151,0921,0921,0801,0804001,080
2018-02-141,0871,0901,0621,0834,0001,083
2018-02-131,1121,1511,0801,0993,9001,099
2018-02-091,1111,1111,0301,09816,1001,098
2018-02-081,1571,1571,1501,1563,0001,156
2018-02-071,1901,1901,1331,1576,5001,157
2018-02-061,1511,1781,1001,13012,0001,130
2018-02-051,1901,2201,1801,1815,5001,181
2018-02-021,2151,2341,1951,2347,2001,234
2018-02-011,2181,2301,1311,22014,5001,220
2018-01-311,1861,2181,1861,2184,3001,218
2018-01-301,1901,2151,1411,16123,3001,161
2018-01-291,1321,1701,1001,17016,0001,170
2018-01-261,1551,1551,1311,1329,6001,132
2018-01-251,1191,1581,1001,1558,3001,155
2018-01-241,1001,1221,0811,11830,8001,118
2018-01-231,0921,1001,0801,09914,7001,099
2018-01-221,0721,0931,0651,09112,3001,091
2018-01-191,0571,0791,0571,0752,3001,075
2018-01-181,0691,0801,0401,07218,4001,072
2018-01-171,0801,1001,0501,06919,0001,069
2018-01-161,0771,0881,0721,0886,1001,088
2018-01-151,1181,1701,0241,07558,1001,075
2018-01-121,1101,1251,1001,1255,7001,125
2018-01-111,1001,1391,0951,11015,6001,110
2018-01-101,1001,1101,0821,11010,8001,110
2018-01-091,0871,1231,0841,12016,0001,120
2018-01-051,0891,0891,0801,0894,4001,089
2018-01-041,0861,0891,0851,0899,3001,089

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