1869 名工建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,111	1,138	1,111	1,112	400	1,112
2020-12-29	1,114	1,125	1,102	1,125	1,100	1,125
2020-12-28	1,150	1,150	1,120	1,148	34,900	1,148
2020-12-25	1,144	1,148	1,144	1,144	400	1,144
2020-12-24	1,147	1,149	1,140	1,149	1,600	1,149
2020-12-23	1,140	1,145	1,140	1,145	1,300	1,145
2020-12-22	1,159	1,167	1,141	1,160	39,500	1,160
2020-12-21	1,122	1,126	1,122	1,126	400	1,126
2020-12-18	1,116	1,117	1,115	1,116	500	1,116
2020-12-17	1,140	1,140	1,139	1,140	15,200	1,140
2020-12-16	1,126	1,133	1,126	1,132	1,000	1,132
2020-12-15	1,150	1,150	1,138	1,142	1,900	1,142
2020-12-14	1,155	1,180	1,153	1,180	25,300	1,180
2020-12-11	1,150	1,170	1,149	1,170	12,800	1,170
2020-12-10	1,137	1,149	1,133	1,149	1,000	1,149
2020-12-09	1,137	1,160	1,137	1,143	3,100	1,143
2020-12-08	1,130	1,140	1,130	1,140	2,200	1,140
2020-12-07	1,140	1,140	1,133	1,140	700	1,140
2020-12-04	1,141	1,149	1,134	1,149	2,200	1,149
2020-12-03	1,131	1,150	1,131	1,150	2,000	1,150
2020-12-02	1,130	1,132	1,123	1,130	2,400	1,130
2020-12-01	1,130	1,131	1,116	1,131	2,100	1,131
2020-11-30	1,130	1,136	1,130	1,134	1,100	1,134
2020-11-27	1,149	1,152	1,124	1,150	12,300	1,150
2020-11-26	1,113	1,180	1,113	1,180	6,400	1,180
2020-11-25	1,106	1,107	1,106	1,107	400	1,107
2020-11-24	1,105	1,105	1,105	1,105	500	1,105
2020-11-20	1,097	1,097	1,097	1,097	1,600	1,097
2020-11-19	1,106	1,106	1,083	1,100	3,400	1,100
2020-11-18	1,102	1,111	1,100	1,100	3,800	1,100
2020-11-17	-	-	-	1,101	-	1,101
2020-11-16	1,091	1,101	1,091	1,101	1,500	1,101
2020-11-13	-	-	-	1,091	-	1,091
2020-11-12	1,104	1,104	1,090	1,091	6,500	1,091
2020-11-11	1,100	1,130	1,065	1,130	2,600	1,130
2020-11-10	1,108	1,129	1,108	1,129	300	1,129
2020-11-09	1,120	1,130	1,120	1,130	3,000	1,130
2020-11-06	1,120	1,120	1,120	1,120	1,000	1,120
2020-11-05	1,139	1,139	1,120	1,120	200	1,120
2020-11-04	1,112	1,112	1,112	1,112	1,000	1,112
2020-11-02	-	-	-	1,112	-	1,112
2020-10-30	1,112	1,112	1,111	1,112	500	1,112
2020-10-29	1,149	1,149	1,125	1,125	7,500	1,125
2020-10-28	1,112	1,120	1,112	1,120	3,200	1,120
2020-10-27	1,096	1,100	1,096	1,100	5,600	1,100
2020-10-26	1,061	1,085	1,061	1,085	900	1,085
2020-10-23	-	-	-	1,051	-	1,051
2020-10-22	1,051	1,051	1,051	1,051	1,000	1,051
2020-10-21	1,060	1,061	1,060	1,061	1,600	1,061
2020-10-20	-	-	-	1,060	-	1,060
2020-10-19	1,050	1,060	1,050	1,060	2,900	1,060
2020-10-16	1,080	1,080	1,080	1,080	400	1,080
2020-10-15	-	-	-	1,106	-	1,106
2020-10-14	-	-	-	1,106	-	1,106
2020-10-13	-	-	-	1,106	-	1,106
2020-10-12	-	-	-	1,106	-	1,106
2020-10-09	-	-	-	1,106	-	1,106
2020-10-08	-	-	-	1,106	-	1,106
2020-10-07	-	-	-	1,106	-	1,106
2020-10-06	-	-	-	1,106	-	1,106
2020-10-05	-	-	-	1,106	-	1,106
2020-10-02	-	-	-	1,106	-	1,106
2020-09-30	1,106	1,110	1,106	1,106	5,000	1,106
2020-09-29	1,081	1,095	1,081	1,095	700	1,095
2020-09-28	1,065	1,070	1,065	1,070	4,400	1,070
2020-09-25	1,065	1,065	1,043	1,065	2,900	1,065
2020-09-24	1,065	1,065	1,065	1,065	200	1,065
2020-09-23	1,038	1,064	1,038	1,064	400	1,064
2020-09-18	1,040	1,040	1,040	1,040	1,700	1,040
2020-09-17	1,031	1,043	1,031	1,043	400	1,043
2020-09-16	1,060	1,060	1,006	1,030	3,100	1,030
2020-09-15	1,055	1,055	1,055	1,055	700	1,055
2020-09-14	1,060	1,075	1,060	1,075	1,700	1,075
2020-09-11	-	-	-	1,092	-	1,092
2020-09-10	-	-	-	1,092	-	1,092
2020-09-09	-	-	-	1,092	-	1,092
2020-09-08	1,075	1,092	1,075	1,092	200	1,092
2020-09-07	1,109	1,109	1,079	1,105	400	1,105
2020-09-04	1,040	1,099	1,040	1,099	400	1,099
2020-09-03	1,055	1,055	1,055	1,055	100	1,055
2020-09-02	1,050	1,055	1,050	1,055	900	1,055
2020-09-01	-	-	-	1,100	-	1,100
2020-08-31	-	-	-	1,100	-	1,100
2020-08-28	-	-	-	1,100	-	1,100
2020-08-27	-	-	-	1,100	-	1,100
2020-08-26	1,100	1,100	1,100	1,100	7,300	1,100
2020-08-25	1,090	1,100	1,090	1,100	2,400	1,100
2020-08-24	1,088	1,090	1,061	1,090	1,700	1,090
2020-08-21	1,077	1,077	1,070	1,070	800	1,070
2020-08-20	-	-	-	1,077	-	1,077
2020-08-19	-	-	-	1,077	-	1,077
2020-08-18	-	-	-	1,077	-	1,077
2020-08-17	1,077	1,077	1,077	1,077	100	1,077
2020-08-14	-	-	-	1,078	-	1,078
2020-08-13	1,060	1,078	1,060	1,078	1,000	1,078
2020-08-12	-	-	-	1,058	-	1,058
2020-08-11	1,040	1,058	1,040	1,058	500	1,058
2020-08-07	1,030	1,030	1,030	1,030	100	1,030
2020-08-06	1,030	1,035	1,019	1,035	1,000	1,035
2020-08-05	1,003	1,029	1,000	1,017	9,200	1,017
2020-08-04	1,093	1,093	1,093	1,093	100	1,093
2020-08-03	-	-	-	1,064	-	1,064
2020-07-31	1,088	1,088	1,064	1,064	1,200	1,064
2020-07-30	1,118	1,118	1,118	1,118	100	1,118
2020-07-29	1,102	1,111	1,102	1,111	300	1,111
2020-07-28	1,202	1,210	1,086	1,086	30,400	1,086
2020-07-27	1,135	1,190	1,135	1,190	11,100	1,190
2020-07-22	1,135	1,135	1,135	1,135	1,000	1,135
2020-07-21	1,121	1,135	1,121	1,135	400	1,135
2020-07-20	1,135	1,136	1,131	1,136	1,100	1,136
2020-07-17	1,118	1,134	1,118	1,134	2,100	1,134
2020-07-16	-	-	-	1,100	-	1,100
2020-07-15	-	-	-	1,100	-	1,100
2020-07-14	-	-	-	1,100	-	1,100
2020-07-13	1,100	1,100	1,100	1,100	1,000	1,100
2020-07-10	1,100	1,100	1,100	1,100	100	1,100
2020-07-09	-	-	-	1,110	-	1,110
2020-07-08	1,152	1,152	1,100	1,110	16,200	1,110
2020-07-07	1,130	1,140	1,130	1,140	11,200	1,140
2020-07-06	1,100	1,130	1,100	1,130	500	1,130
2020-07-03	1,115	1,130	1,115	1,130	4,500	1,130
2020-07-02	1,130	1,130	1,130	1,130	1,700	1,130
2020-07-01	1,146	1,149	1,146	1,149	800	1,149
2020-06-30	1,156	1,156	1,141	1,150	2,000	1,150
2020-06-29	1,155	1,160	1,152	1,158	13,400	1,158
2020-06-26	1,106	1,140	1,106	1,140	7,400	1,140
2020-06-25	1,084	1,106	1,076	1,106	5,000	1,106
2020-06-24	1,085	1,094	1,073	1,073	900	1,073
2020-06-23	1,069	1,084	1,069	1,084	2,100	1,084
2020-06-22	-	-	-	1,060	-	1,060
2020-06-19	1,055	1,069	1,055	1,060	1,700	1,060
2020-06-18	1,035	1,035	1,035	1,035	600	1,035
2020-06-17	1,046	1,050	1,046	1,050	2,200	1,050
2020-06-16	1,030	1,040	1,022	1,040	3,100	1,040
2020-06-15	1,026	1,033	1,026	1,033	200	1,033
2020-06-12	1,017	1,018	1,017	1,018	600	1,018
2020-06-11	1,020	1,020	1,010	1,020	2,100	1,020
2020-06-10	1,016	1,024	1,015	1,020	2,500	1,020
2020-06-09	-	-	-	1,016	-	1,016
2020-06-08	-	-	-	1,016	-	1,016
2020-06-05	-	-	-	1,016	-	1,016
2020-06-04	1,015	1,016	1,015	1,016	300	1,016
2020-06-03	1,015	1,019	1,015	1,015	500	1,015
2020-06-02	1,006	1,011	1,006	1,011	300	1,011
2020-06-01	1,006	1,006	1,006	1,006	200	1,006
2020-05-29	-	-	-	1,007	-	1,007
2020-05-28	1,005	1,007	1,000	1,007	2,700	1,007
2020-05-27	1,019	1,019	994	1,005	8,800	1,005
2020-05-26	1,009	1,019	1,008	1,019	23,700	1,019
2020-05-25	990	1,001	990	1,001	6,800	1,001
2020-05-22	987	990	972	990	1,000	990
2020-05-21	996	996	981	995	2,000	995
2020-05-20	992	992	992	992	100	992
2020-05-19	989	990	989	990	3,300	990
2020-05-18	989	989	989	989	100	989
2020-05-15	990	990	990	990	200	990
2020-05-14	995	995	980	995	700	995
2020-05-13	-	-	-	990	-	990
2020-05-12	990	990	990	990	1,400	990
2020-05-11	1,000	1,000	1,000	1,000	600	1,000
2020-05-08	994	1,000	994	999	400	999
2020-05-07	987	1,000	987	1,000	400	1,000
2020-05-01	1,015	1,015	1,014	1,014	200	1,014
2020-04-30	1,001	1,029	1,001	1,029	3,200	1,029
2020-04-28	990	990	985	989	700	989
2020-04-27	985	989	985	989	8,800	989
2020-04-24	970	985	952	985	3,000	985
2020-04-23	951	953	940	952	11,200	952
2020-04-22	991	991	961	961	2,600	961
2020-04-21	-	-	-	998	-	998
2020-04-20	-	-	-	998	-	998
2020-04-17	998	998	998	998	100	998
2020-04-16	968	983	968	983	200	983
2020-04-15	-	-	-	980	-	980
2020-04-14	-	-	-	980	-	980
2020-04-13	990	990	975	980	400	980
2020-04-10	1,004	1,004	1,004	1,004	100	1,004
2020-04-09	970	985	970	985	1,100	985
2020-04-08	-	-	-	1,009	-	1,009
2020-04-07	960	1,009	960	1,009	22,100	1,009
2020-04-06	950	950	950	950	200	950
2020-04-03	955	965	955	965	3,000	965
2020-04-02	945	960	945	945	2,200	945
2020-04-01	960	960	960	960	200	960
2020-03-31	-	-	-	990	-	990
2020-03-30	-	-	-	990	-	990
2020-03-27	1,024	1,024	990	990	11,500	990
2020-03-26	947	1,013	945	1,013	5,100	1,013
2020-03-25	930	945	930	945	1,300	945
2020-03-24	-	-	-	883	-	883
2020-03-23	870	883	850	883	4,200	883
2020-03-19	840	885	840	870	2,500	870
2020-03-18	861	861	830	830	1,000	830
2020-03-17	815	860	800	860	4,300	860
2020-03-16	821	821	821	821	600	821
2020-03-13	855	856	813	820	5,500	820
2020-03-12	935	935	930	935	2,000	935
2020-03-11	944	951	944	950	1,000	950
2020-03-10	882	929	870	929	1,400	929
2020-03-09	912	912	900	900	3,300	900
2020-03-06	983	983	931	931	4,500	931
2020-03-05	1,000	1,000	998	998	500	998
2020-03-04	1,001	1,001	998	999	1,000	999
2020-03-03	1,020	1,020	1,020	1,020	200	1,020
2020-03-02	1,002	1,020	1,000	1,019	2,800	1,019
2020-02-28	1,035	1,035	1,000	1,032	1,100	1,032
2020-02-27	1,055	1,060	1,055	1,056	1,100	1,056
2020-02-26	1,090	1,090	1,086	1,088	7,200	1,088
2020-02-25	1,095	1,095	1,090	1,090	1,700	1,090
2020-02-21	1,080	1,099	1,070	1,098	2,700	1,098
2020-02-20	1,090	1,099	1,082	1,099	1,300	1,099
2020-02-19	1,081	1,100	1,081	1,092	2,400	1,092
2020-02-18	1,085	1,095	1,085	1,087	2,700	1,087
2020-02-17	1,100	1,100	1,093	1,100	1,200	1,100
2020-02-14	1,103	1,103	1,103	1,103	100	1,103
2020-02-13	1,100	1,101	1,100	1,100	800	1,100
2020-02-12	1,100	1,115	1,100	1,102	2,800	1,102
2020-02-10	1,094	1,105	1,094	1,105	2,800	1,105
2020-02-07	1,098	1,106	1,091	1,106	1,500	1,106
2020-02-06	1,106	1,107	1,093	1,100	3,800	1,100
2020-02-05	1,100	1,110	1,096	1,107	1,800	1,107
2020-02-04	1,103	1,103	1,091	1,100	6,500	1,100
2020-02-03	1,103	1,103	1,091	1,103	700	1,103
2020-01-31	1,105	1,105	1,104	1,105	700	1,105
2020-01-30	1,125	1,125	1,125	1,125	1,200	1,125
2020-01-29	1,125	1,125	1,108	1,120	500	1,120
2020-01-28	1,126	1,130	1,105	1,125	11,100	1,125
2020-01-27	1,115	1,119	1,106	1,113	1,100	1,113
2020-01-24	1,100	1,100	1,099	1,100	6,100	1,100
2020-01-23	1,093	1,101	1,093	1,100	4,300	1,100
2020-01-22	1,115	1,115	1,104	1,104	400	1,104
2020-01-21	1,064	1,120	1,064	1,104	24,500	1,104
2020-01-20	1,126	1,126	1,118	1,124	500	1,124
2020-01-17	1,118	1,125	1,118	1,125	700	1,125
2020-01-16	1,107	1,110	1,093	1,110	1,500	1,110
2020-01-15	1,102	1,110	1,102	1,110	400	1,110
2020-01-14	1,095	1,107	1,095	1,107	700	1,107
2020-01-10	1,127	1,127	1,097	1,102	1,200	1,102
2020-01-09	1,100	1,119	1,100	1,100	2,100	1,100
2020-01-08	1,102	1,102	1,102	1,102	300	1,102
2020-01-07	1,108	1,112	1,105	1,112	1,500	1,112
2020-01-06	1,150	1,150	1,106	1,110	900	1,110

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