1. HOME >
  2. 株価時系列 >
  3. 1869 >
  4. 2019年

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
2019-12-301,1191,1421,1141,1421,8001,142
2019-12-271,1571,1581,1571,15718,9001,157
2019-12-261,1201,1321,1201,1329,3001,132
2019-12-251,1121,1201,1101,1105,4001,110
2019-12-241,1001,1001,1001,1003,1001,100
2019-12-231,0981,1021,0961,0985,6001,098
2019-12-201,1021,1021,0961,0962,8001,096
2019-12-191,1011,1041,1011,1044001,104
2019-12-181,1201,1201,1201,1201001,120
2019-12-171,1001,1201,1001,1109001,110
2019-12-161,0901,1001,0901,1001,6001,100
2019-12-131,0861,0921,0861,0921,4001,092
2019-12-121,1231,1241,1001,1006,8001,100
2019-12-111,1111,1251,1111,11117,0001,111
2019-12-101,0731,0911,0731,09110,2001,091
2019-12-091,0721,0721,0721,0722001,072
2019-12-061,0681,0791,0681,0791,2001,079
2019-12-051,0611,0611,0441,0602,4001,060
2019-12-041,0651,0771,0501,0714,8001,071
2019-12-031,0801,0801,0801,0803001,080
2019-12-021,0711,0851,0711,0844,2001,084
2019-11-291,0741,0841,0741,0832,8001,083
2019-11-281,0711,0711,0711,0711,1001,071
2019-11-271,0711,0711,0711,0717,0001,071
2019-11-261,0591,0651,0591,0606,3001,060
2019-11-251,0601,0601,0501,0592,3001,059
2019-11-221,0401,0501,0401,0501,5001,050
2019-11-211,0401,0501,0401,0452,0001,045
2019-11-201,0411,0411,0171,0371,4001,037
2019-11-191,0501,0571,0501,0575001,057
2019-11-181,0601,0601,0301,0588,0001,058
2019-11-151,0691,0751,0651,0654,3001,065
2019-11-141,0551,0591,0501,0505,1001,050
2019-11-13---1,050-1,050
2019-11-121,0501,0501,0421,0501,5001,050
2019-11-111,0451,0501,0451,0501,6001,050
2019-11-081,0501,0501,0421,0503,3001,050
2019-11-071,0491,0551,0491,0502,4001,050
2019-11-061,0441,0551,0441,05024,5001,050
2019-11-051,0491,0491,0451,0457001,045
2019-11-011,0351,0351,0311,0318001,031
2019-10-311,0351,0501,0351,0501,0001,050
2019-10-301,0561,0661,0561,0654,0001,065
2019-10-291,0481,0501,0481,0508,4001,050
2019-10-281,0191,0371,0191,0352,0001,035
2019-10-251,0261,0261,0191,0193,9001,019
2019-10-241,0211,0231,0211,0231,1001,023
2019-10-231,0001,0161,0001,0164,5001,016
2019-10-21999999999999200999
2019-10-181,0001,0001,0001,0001,7001,000
2019-10-17---992-992
2019-10-161,0001,000992992700992
2019-10-159991,0009979971,100997
2019-10-11---986-986
2019-10-109769869769861,100986
2019-10-099999999919911,000991
2019-10-081,0001,0009951,0005001,000
2019-10-071,0001,0001,0001,0007001,000
2019-10-041,0001,0031,0001,0032001,003
2019-10-031,0161,0161,0031,0032001,003
2019-10-021,0161,0161,0161,0161001,016
2019-10-01---1,007-1,007
2019-09-301,0251,0251,0071,0074001,007
2019-09-271,0251,0251,0231,0252,5001,025
2019-09-261,0101,0151,0101,0157,6001,015
2019-09-251,0071,0151,0071,0101,4001,010
2019-09-241,0061,0061,0001,0001,1001,000
2019-09-201,0061,0061,0061,0061001,006
2019-09-191,0001,0031,0001,0034001,003
2019-09-181,0001,0009959992,500999
2019-09-171,0001,0101,0001,0102,0001,010
2019-09-131,0031,0039901,0004,4001,000
2019-09-121,0081,0081,0081,0082001,008
2019-09-111,0001,0001,0001,0005001,000
2019-09-10---1,002-1,002
2019-09-091,0031,0031,0021,0021,0001,002
2019-09-06---1,000-1,000
2019-09-051,0001,0001,0001,0005001,000
2019-09-04---1,011-1,011
2019-09-031,0111,0119811,0052,1001,005
2019-09-021,0001,0001,0001,0001,6001,000
2019-08-301,0021,0021,0011,0021,2001,002
2019-08-29---1,006-1,006
2019-08-28---1,006-1,006
2019-08-271,0201,0201,0061,0064001,006
2019-08-261,0251,0251,0031,0038,7001,003
2019-08-231,0211,0251,0211,0251,6001,025
2019-08-221,0121,0211,0121,0213,5001,021
2019-08-211,0071,0191,0071,0081,4001,008
2019-08-201,0021,0061,0021,0063,3001,006
2019-08-191,0151,0151,0151,0151001,015
2019-08-161,0201,0201,0201,0201001,020
2019-08-151,0141,0281,0141,0282001,028
2019-08-141,0201,0201,0181,0187001,018
2019-08-131,0351,0351,0351,0352001,035
2019-08-091,0141,0141,0141,0145001,014
2019-08-081,0151,0151,0151,0151001,015
2019-08-071,0401,0401,0401,0401001,040
2019-08-061,0001,0391,0001,0382,3001,038
2019-08-051,0001,0151,0001,0152,1001,015
2019-08-021,0301,0301,0251,0252,4001,025
2019-08-011,0501,0501,0211,0494,1001,049
2019-07-31---1,055-1,055
2019-07-301,0501,0551,0501,0551,4001,055
2019-07-291,0701,0701,0591,0594,7001,059
2019-07-261,0641,0641,0641,06415,8001,064
2019-07-251,0641,0641,0641,0641,8001,064
2019-07-241,0641,0641,0641,0641001,064
2019-07-231,0611,0611,0611,0615001,061
2019-07-221,0531,0661,0531,0662,8001,066
2019-07-191,0501,0541,0441,0542,0001,054
2019-07-181,0531,0531,0501,0501,0001,050
2019-07-171,0521,0521,0521,0521001,052
2019-07-161,0481,0581,0461,0523,2001,052
2019-07-121,0581,0581,0581,0581001,058
2019-07-111,0581,0581,0581,0581001,058
2019-07-10---1,058-1,058
2019-07-091,0601,0611,0601,0611,0001,061
2019-07-081,0501,0601,0501,0607001,060
2019-07-051,0691,0691,0501,0505001,050
2019-07-041,0701,0701,0401,04025,5001,040
2019-07-031,0641,0641,0641,0645001,064
2019-07-021,0521,0581,0341,0403,9001,040
2019-07-011,0571,0601,0541,0541,5001,054
2019-06-281,0331,0651,0331,0513,6001,051
2019-06-271,0541,0651,0271,06014,3001,060
2019-06-261,0431,0471,0431,0432,6001,043
2019-06-251,0371,0371,0371,0373,6001,037
2019-06-241,0431,0431,0001,0206,3001,020
2019-06-211,0321,0441,0321,0423,1001,042
2019-06-201,0321,0321,0321,0321001,032
2019-06-191,0051,0151,0051,0151,2001,015
2019-06-181,0101,0331,0101,0333,6001,033
2019-06-171,0181,0181,0181,0183001,018
2019-06-141,0081,0351,0081,0351,6001,035
2019-06-131,0011,0081,0001,0081,1001,008
2019-06-129981,0009981,0001,3001,000
2019-06-111,0101,0109809942,900994
2019-06-109991,0119819962,200996
2019-06-071,0001,0091,0001,0091,7001,009
2019-06-061,0201,0211,0201,0212001,021
2019-06-051,0001,0201,0001,0204001,020
2019-06-041,0001,0001,0001,0001001,000
2019-06-031,0001,0009911,0001,1001,000
2019-05-311,0201,0209901,0192,2001,019
2019-05-301,0501,0501,0211,0471,0001,047
2019-05-291,0401,0441,0401,0441,2001,044
2019-05-281,0211,0291,0211,0218,1001,021
2019-05-271,0001,0101,0001,0103,7001,010
2019-05-24981990981985700985
2019-05-239959959809803,400980
2019-05-22993995993995900995
2019-05-211,0031,0049919912,200991
2019-05-201,0031,0031,0031,0032001,003
2019-05-171,0001,0021,0001,0023001,002
2019-05-161,0001,0001,0001,0007001,000
2019-05-151,0011,0041,0001,0002,5001,000
2019-05-14---1,009-1,009
2019-05-131,0571,0571,0091,0095,3001,009
2019-05-10---1,086-1,086
2019-05-09---1,086-1,086
2019-05-081,0861,0861,0861,0861001,086
2019-05-07---1,069-1,069
2019-04-26---1,069-1,069
2019-04-251,0701,0701,0601,0696,3001,069
2019-04-241,0721,0801,0691,0691,7001,069
2019-04-231,0611,0691,0611,0691,3001,069
2019-04-221,0581,0581,0581,0581001,058
2019-04-19---1,055-1,055
2019-04-18---1,048-1,048
2019-04-171,0481,0481,0481,0483001,048
2019-04-161,0501,0501,0501,0503001,050
2019-04-151,0501,0501,0501,0501001,050
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
2019-04-011,0621,0621,0611,0614001,061
2019-03-29---1,075-1,075
2019-03-281,1001,1001,0751,0756,2001,075
2019-03-271,0881,0891,0881,0893,5001,089
2019-03-261,0611,0771,0611,0772,9001,077
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
2019-03-151,0531,0601,0531,0603001,060
2019-03-141,0551,0571,0551,0574001,057
2019-03-131,0581,0601,0581,0602001,060
2019-03-121,0551,0551,0541,0547001,054
2019-03-11---1,061-1,061
2019-03-081,0591,0611,0591,0612001,061
2019-03-071,0741,0741,0741,0741001,074
2019-03-061,0701,0701,0701,0708001,070
2019-03-05---1,077-1,077
2019-03-04---1,077-1,077
2019-03-011,0771,0771,0771,0771001,077
2019-02-281,0711,0801,0711,0801,0001,080
2019-02-271,0801,0801,0801,0805,5001,080
2019-02-261,0891,0891,0891,0897,4001,089
2019-02-25---1,084-1,084
2019-02-221,0801,0841,0791,0841,8001,084
2019-02-211,0751,0751,0751,0754001,075
2019-02-20---1,064-1,064
2019-02-191,0701,0701,0301,0645,1001,064
2019-02-181,0641,0641,0641,0641001,064
2019-02-151,0701,0701,0671,0673001,067
2019-02-141,0601,0801,0601,0801,1001,080
2019-02-131,0601,0801,0601,0801,1001,080
2019-02-12---1,060-1,060
2019-02-081,0601,0601,0601,0601001,060
2019-02-071,0531,0651,0531,0652,2001,065
2019-02-061,0611,0611,0611,0611001,061
2019-02-051,0511,0711,0511,0711,1001,071
2019-02-04---1,070-1,070
2019-02-011,0721,0751,0701,0701,3001,070
2019-01-311,1001,1001,0721,0729001,072
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
2019-01-241,1041,1101,1001,1094,7001,109
2019-01-23---1,094-1,094
2019-01-22---1,094-1,094
2019-01-211,0941,0941,0941,0941001,094
2019-01-181,0801,0991,0801,0995001,099
2019-01-171,0831,1101,0801,0862,3001,086
2019-01-16---1,080-1,080
2019-01-151,1001,1101,0801,0801,3001,080
2019-01-11---1,100-1,100
2019-01-10---1,100-1,100
2019-01-091,1001,1001,1001,1002001,100
2019-01-08---1,120-1,120
2019-01-07---1,120-1,120
2019-01-041,1201,1201,1201,1203001,120

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