1869 名工建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,119	1,142	1,114	1,142	1,800	1,142
2019-12-27	1,157	1,158	1,157	1,157	18,900	1,157
2019-12-26	1,120	1,132	1,120	1,132	9,300	1,132
2019-12-25	1,112	1,120	1,110	1,110	5,400	1,110
2019-12-24	1,100	1,100	1,100	1,100	3,100	1,100
2019-12-23	1,098	1,102	1,096	1,098	5,600	1,098
2019-12-20	1,102	1,102	1,096	1,096	2,800	1,096
2019-12-19	1,101	1,104	1,101	1,104	400	1,104
2019-12-18	1,120	1,120	1,120	1,120	100	1,120
2019-12-17	1,100	1,120	1,100	1,110	900	1,110
2019-12-16	1,090	1,100	1,090	1,100	1,600	1,100
2019-12-13	1,086	1,092	1,086	1,092	1,400	1,092
2019-12-12	1,123	1,124	1,100	1,100	6,800	1,100
2019-12-11	1,111	1,125	1,111	1,111	17,000	1,111
2019-12-10	1,073	1,091	1,073	1,091	10,200	1,091
2019-12-09	1,072	1,072	1,072	1,072	200	1,072
2019-12-06	1,068	1,079	1,068	1,079	1,200	1,079
2019-12-05	1,061	1,061	1,044	1,060	2,400	1,060
2019-12-04	1,065	1,077	1,050	1,071	4,800	1,071
2019-12-03	1,080	1,080	1,080	1,080	300	1,080
2019-12-02	1,071	1,085	1,071	1,084	4,200	1,084
2019-11-29	1,074	1,084	1,074	1,083	2,800	1,083
2019-11-28	1,071	1,071	1,071	1,071	1,100	1,071
2019-11-27	1,071	1,071	1,071	1,071	7,000	1,071
2019-11-26	1,059	1,065	1,059	1,060	6,300	1,060
2019-11-25	1,060	1,060	1,050	1,059	2,300	1,059
2019-11-22	1,040	1,050	1,040	1,050	1,500	1,050
2019-11-21	1,040	1,050	1,040	1,045	2,000	1,045
2019-11-20	1,041	1,041	1,017	1,037	1,400	1,037
2019-11-19	1,050	1,057	1,050	1,057	500	1,057
2019-11-18	1,060	1,060	1,030	1,058	8,000	1,058
2019-11-15	1,069	1,075	1,065	1,065	4,300	1,065
2019-11-14	1,055	1,059	1,050	1,050	5,100	1,050
2019-11-13	-	-	-	1,050	-	1,050
2019-11-12	1,050	1,050	1,042	1,050	1,500	1,050
2019-11-11	1,045	1,050	1,045	1,050	1,600	1,050
2019-11-08	1,050	1,050	1,042	1,050	3,300	1,050
2019-11-07	1,049	1,055	1,049	1,050	2,400	1,050
2019-11-06	1,044	1,055	1,044	1,050	24,500	1,050
2019-11-05	1,049	1,049	1,045	1,045	700	1,045
2019-11-01	1,035	1,035	1,031	1,031	800	1,031
2019-10-31	1,035	1,050	1,035	1,050	1,000	1,050
2019-10-30	1,056	1,066	1,056	1,065	4,000	1,065
2019-10-29	1,048	1,050	1,048	1,050	8,400	1,050
2019-10-28	1,019	1,037	1,019	1,035	2,000	1,035
2019-10-25	1,026	1,026	1,019	1,019	3,900	1,019
2019-10-24	1,021	1,023	1,021	1,023	1,100	1,023
2019-10-23	1,000	1,016	1,000	1,016	4,500	1,016
2019-10-21	999	999	999	999	200	999
2019-10-18	1,000	1,000	1,000	1,000	1,700	1,000
2019-10-17	-	-	-	992	-	992
2019-10-16	1,000	1,000	992	992	700	992
2019-10-15	999	1,000	997	997	1,100	997
2019-10-11	-	-	-	986	-	986
2019-10-10	976	986	976	986	1,100	986
2019-10-09	999	999	991	991	1,000	991
2019-10-08	1,000	1,000	995	1,000	500	1,000
2019-10-07	1,000	1,000	1,000	1,000	700	1,000
2019-10-04	1,000	1,003	1,000	1,003	200	1,003
2019-10-03	1,016	1,016	1,003	1,003	200	1,003
2019-10-02	1,016	1,016	1,016	1,016	100	1,016
2019-10-01	-	-	-	1,007	-	1,007
2019-09-30	1,025	1,025	1,007	1,007	400	1,007
2019-09-27	1,025	1,025	1,023	1,025	2,500	1,025
2019-09-26	1,010	1,015	1,010	1,015	7,600	1,015
2019-09-25	1,007	1,015	1,007	1,010	1,400	1,010
2019-09-24	1,006	1,006	1,000	1,000	1,100	1,000
2019-09-20	1,006	1,006	1,006	1,006	100	1,006
2019-09-19	1,000	1,003	1,000	1,003	400	1,003
2019-09-18	1,000	1,000	995	999	2,500	999
2019-09-17	1,000	1,010	1,000	1,010	2,000	1,010
2019-09-13	1,003	1,003	990	1,000	4,400	1,000
2019-09-12	1,008	1,008	1,008	1,008	200	1,008
2019-09-11	1,000	1,000	1,000	1,000	500	1,000
2019-09-10	-	-	-	1,002	-	1,002
2019-09-09	1,003	1,003	1,002	1,002	1,000	1,002
2019-09-06	-	-	-	1,000	-	1,000
2019-09-05	1,000	1,000	1,000	1,000	500	1,000
2019-09-04	-	-	-	1,011	-	1,011
2019-09-03	1,011	1,011	981	1,005	2,100	1,005
2019-09-02	1,000	1,000	1,000	1,000	1,600	1,000
2019-08-30	1,002	1,002	1,001	1,002	1,200	1,002
2019-08-29	-	-	-	1,006	-	1,006
2019-08-28	-	-	-	1,006	-	1,006
2019-08-27	1,020	1,020	1,006	1,006	400	1,006
2019-08-26	1,025	1,025	1,003	1,003	8,700	1,003
2019-08-23	1,021	1,025	1,021	1,025	1,600	1,025
2019-08-22	1,012	1,021	1,012	1,021	3,500	1,021
2019-08-21	1,007	1,019	1,007	1,008	1,400	1,008
2019-08-20	1,002	1,006	1,002	1,006	3,300	1,006
2019-08-19	1,015	1,015	1,015	1,015	100	1,015
2019-08-16	1,020	1,020	1,020	1,020	100	1,020
2019-08-15	1,014	1,028	1,014	1,028	200	1,028
2019-08-14	1,020	1,020	1,018	1,018	700	1,018
2019-08-13	1,035	1,035	1,035	1,035	200	1,035
2019-08-09	1,014	1,014	1,014	1,014	500	1,014
2019-08-08	1,015	1,015	1,015	1,015	100	1,015
2019-08-07	1,040	1,040	1,040	1,040	100	1,040
2019-08-06	1,000	1,039	1,000	1,038	2,300	1,038
2019-08-05	1,000	1,015	1,000	1,015	2,100	1,015
2019-08-02	1,030	1,030	1,025	1,025	2,400	1,025
2019-08-01	1,050	1,050	1,021	1,049	4,100	1,049
2019-07-31	-	-	-	1,055	-	1,055
2019-07-30	1,050	1,055	1,050	1,055	1,400	1,055
2019-07-29	1,070	1,070	1,059	1,059	4,700	1,059
2019-07-26	1,064	1,064	1,064	1,064	15,800	1,064
2019-07-25	1,064	1,064	1,064	1,064	1,800	1,064
2019-07-24	1,064	1,064	1,064	1,064	100	1,064
2019-07-23	1,061	1,061	1,061	1,061	500	1,061
2019-07-22	1,053	1,066	1,053	1,066	2,800	1,066
2019-07-19	1,050	1,054	1,044	1,054	2,000	1,054
2019-07-18	1,053	1,053	1,050	1,050	1,000	1,050
2019-07-17	1,052	1,052	1,052	1,052	100	1,052
2019-07-16	1,048	1,058	1,046	1,052	3,200	1,052
2019-07-12	1,058	1,058	1,058	1,058	100	1,058
2019-07-11	1,058	1,058	1,058	1,058	100	1,058
2019-07-10	-	-	-	1,058	-	1,058
2019-07-09	1,060	1,061	1,060	1,061	1,000	1,061
2019-07-08	1,050	1,060	1,050	1,060	700	1,060
2019-07-05	1,069	1,069	1,050	1,050	500	1,050
2019-07-04	1,070	1,070	1,040	1,040	25,500	1,040
2019-07-03	1,064	1,064	1,064	1,064	500	1,064
2019-07-02	1,052	1,058	1,034	1,040	3,900	1,040
2019-07-01	1,057	1,060	1,054	1,054	1,500	1,054
2019-06-28	1,033	1,065	1,033	1,051	3,600	1,051
2019-06-27	1,054	1,065	1,027	1,060	14,300	1,060
2019-06-26	1,043	1,047	1,043	1,043	2,600	1,043
2019-06-25	1,037	1,037	1,037	1,037	3,600	1,037
2019-06-24	1,043	1,043	1,000	1,020	6,300	1,020
2019-06-21	1,032	1,044	1,032	1,042	3,100	1,042
2019-06-20	1,032	1,032	1,032	1,032	100	1,032
2019-06-19	1,005	1,015	1,005	1,015	1,200	1,015
2019-06-18	1,010	1,033	1,010	1,033	3,600	1,033
2019-06-17	1,018	1,018	1,018	1,018	300	1,018
2019-06-14	1,008	1,035	1,008	1,035	1,600	1,035
2019-06-13	1,001	1,008	1,000	1,008	1,100	1,008
2019-06-12	998	1,000	998	1,000	1,300	1,000
2019-06-11	1,010	1,010	980	994	2,900	994
2019-06-10	999	1,011	981	996	2,200	996
2019-06-07	1,000	1,009	1,000	1,009	1,700	1,009
2019-06-06	1,020	1,021	1,020	1,021	200	1,021
2019-06-05	1,000	1,020	1,000	1,020	400	1,020
2019-06-04	1,000	1,000	1,000	1,000	100	1,000
2019-06-03	1,000	1,000	991	1,000	1,100	1,000
2019-05-31	1,020	1,020	990	1,019	2,200	1,019
2019-05-30	1,050	1,050	1,021	1,047	1,000	1,047
2019-05-29	1,040	1,044	1,040	1,044	1,200	1,044
2019-05-28	1,021	1,029	1,021	1,021	8,100	1,021
2019-05-27	1,000	1,010	1,000	1,010	3,700	1,010
2019-05-24	981	990	981	985	700	985
2019-05-23	995	995	980	980	3,400	980
2019-05-22	993	995	993	995	900	995
2019-05-21	1,003	1,004	991	991	2,200	991
2019-05-20	1,003	1,003	1,003	1,003	200	1,003
2019-05-17	1,000	1,002	1,000	1,002	300	1,002
2019-05-16	1,000	1,000	1,000	1,000	700	1,000
2019-05-15	1,001	1,004	1,000	1,000	2,500	1,000
2019-05-14	-	-	-	1,009	-	1,009
2019-05-13	1,057	1,057	1,009	1,009	5,300	1,009
2019-05-10	-	-	-	1,086	-	1,086
2019-05-09	-	-	-	1,086	-	1,086
2019-05-08	1,086	1,086	1,086	1,086	100	1,086
2019-05-07	-	-	-	1,069	-	1,069
2019-04-26	-	-	-	1,069	-	1,069
2019-04-25	1,070	1,070	1,060	1,069	6,300	1,069
2019-04-24	1,072	1,080	1,069	1,069	1,700	1,069
2019-04-23	1,061	1,069	1,061	1,069	1,300	1,069
2019-04-22	1,058	1,058	1,058	1,058	100	1,058
2019-04-19	-	-	-	1,055	-	1,055
2019-04-18	-	-	-	1,048	-	1,048
2019-04-17	1,048	1,048	1,048	1,048	300	1,048
2019-04-16	1,050	1,050	1,050	1,050	300	1,050
2019-04-15	1,050	1,050	1,050	1,050	100	1,050
2019-04-12	-	-	-	1,061	-	1,061
2019-04-11	-	-	-	1,061	-	1,061
2019-04-10	-	-	-	1,061	-	1,061
2019-04-09	-	-	-	1,061	-	1,061
2019-04-08	-	-	-	1,061	-	1,061
2019-04-05	-	-	-	1,061	-	1,061
2019-04-04	-	-	-	1,061	-	1,061
2019-04-03	-	-	-	1,061	-	1,061
2019-04-02	-	-	-	1,061	-	1,061
2019-04-01	1,062	1,062	1,061	1,061	400	1,061
2019-03-29	-	-	-	1,075	-	1,075
2019-03-28	1,100	1,100	1,075	1,075	6,200	1,075
2019-03-27	1,088	1,089	1,088	1,089	3,500	1,089
2019-03-26	1,061	1,077	1,061	1,077	2,900	1,077
2019-03-25	-	-	-	1,060	-	1,060
2019-03-22	-	-	-	1,060	-	1,060
2019-03-20	-	-	-	1,060	-	1,060
2019-03-19	-	-	-	1,060	-	1,060
2019-03-18	-	-	-	1,060	-	1,060
2019-03-15	1,053	1,060	1,053	1,060	300	1,060
2019-03-14	1,055	1,057	1,055	1,057	400	1,057
2019-03-13	1,058	1,060	1,058	1,060	200	1,060
2019-03-12	1,055	1,055	1,054	1,054	700	1,054
2019-03-11	-	-	-	1,061	-	1,061
2019-03-08	1,059	1,061	1,059	1,061	200	1,061
2019-03-07	1,074	1,074	1,074	1,074	100	1,074
2019-03-06	1,070	1,070	1,070	1,070	800	1,070
2019-03-05	-	-	-	1,077	-	1,077
2019-03-04	-	-	-	1,077	-	1,077
2019-03-01	1,077	1,077	1,077	1,077	100	1,077
2019-02-28	1,071	1,080	1,071	1,080	1,000	1,080
2019-02-27	1,080	1,080	1,080	1,080	5,500	1,080
2019-02-26	1,089	1,089	1,089	1,089	7,400	1,089
2019-02-25	-	-	-	1,084	-	1,084
2019-02-22	1,080	1,084	1,079	1,084	1,800	1,084
2019-02-21	1,075	1,075	1,075	1,075	400	1,075
2019-02-20	-	-	-	1,064	-	1,064
2019-02-19	1,070	1,070	1,030	1,064	5,100	1,064
2019-02-18	1,064	1,064	1,064	1,064	100	1,064
2019-02-15	1,070	1,070	1,067	1,067	300	1,067
2019-02-14	1,060	1,080	1,060	1,080	1,100	1,080
2019-02-13	1,060	1,080	1,060	1,080	1,100	1,080
2019-02-12	-	-	-	1,060	-	1,060
2019-02-08	1,060	1,060	1,060	1,060	100	1,060
2019-02-07	1,053	1,065	1,053	1,065	2,200	1,065
2019-02-06	1,061	1,061	1,061	1,061	100	1,061
2019-02-05	1,051	1,071	1,051	1,071	1,100	1,071
2019-02-04	-	-	-	1,070	-	1,070
2019-02-01	1,072	1,075	1,070	1,070	1,300	1,070
2019-01-31	1,100	1,100	1,072	1,072	900	1,072
2019-01-30	-	-	-	1,109	-	1,109
2019-01-29	-	-	-	1,109	-	1,109
2019-01-28	-	-	-	1,109	-	1,109
2019-01-25	-	-	-	1,109	-	1,109
2019-01-24	1,104	1,110	1,100	1,109	4,700	1,109
2019-01-23	-	-	-	1,094	-	1,094
2019-01-22	-	-	-	1,094	-	1,094
2019-01-21	1,094	1,094	1,094	1,094	100	1,094
2019-01-18	1,080	1,099	1,080	1,099	500	1,099
2019-01-17	1,083	1,110	1,080	1,086	2,300	1,086
2019-01-16	-	-	-	1,080	-	1,080
2019-01-15	1,100	1,110	1,080	1,080	1,300	1,080
2019-01-11	-	-	-	1,100	-	1,100
2019-01-10	-	-	-	1,100	-	1,100
2019-01-09	1,100	1,100	1,100	1,100	200	1,100
2019-01-08	-	-	-	1,120	-	1,120
2019-01-07	-	-	-	1,120	-	1,120
2019-01-04	1,120	1,120	1,120	1,120	300	1,120

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