1869 名工建設(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-284054054054055,000350.65
1983-12-2440040040040021,000346.32
1983-12-2239939939939911,000345.46
1983-12-2140040040040011,000346.32
1983-12-2039039539039541,000341.99
1983-12-163973973973971,000343.72
1983-12-1439739739039013,000337.66
1983-12-1339739739739710,000343.72
1983-12-1240040040040013,000346.32
1983-12-0639840039540012,000346.32
1983-12-0139739739739710,000343.72
1983-11-294004004004002,000346.32
1983-11-264004004004002,000346.32
1983-11-2539039039039025,000337.66
1983-11-243853903853902,000337.66
1983-11-223893893893892,000336.80
1983-11-213903903853904,000337.66
1983-11-173803953803952,000341.99
1983-11-023903953903956,000341.99
1983-10-3139039539039540,000341.99
1983-10-283893893893891,000336.80
1983-10-273873873873871,000335.07
1983-10-263903903903905,000337.66
1983-10-253893893893891,000336.80
1983-10-2438939038939025,000337.66
1983-10-2138938938938921,000336.80
1983-10-203853903853905,000337.66
1983-10-133833903833905,000337.66
1983-10-0338838838838815,000335.93
1983-10-0138839038039018,000337.66
1983-09-2938838838838850,000335.93
1983-09-273843903843905,000337.66
1983-09-263893893843844,000332.47
1983-09-223903953903956,000341.99
1983-09-2139539538838861,000335.93
1983-09-203853953853956,000341.99
1983-09-1638539038539014,000337.66
1983-09-1239040039040010,000346.32
1983-09-0938539038539010,000337.66
1983-09-0839039039039010,000337.66
1983-09-0738039038039010,000337.66
1983-09-053903903903905,000337.66
1983-09-033903903903902,000337.66
1983-09-0238038038038043,000329
1983-08-313903903903902,000337.66
1983-08-3037538937538922,000336.80
1983-08-2938038038038067,000329
1983-08-263893893893895,000336.80
1983-08-253903903903903,000337.66
1983-08-243803903803909,000337.66
1983-08-233803853803852,000333.33
1983-08-223753873753873,000335.07
1983-08-193703803703806,000329
1983-08-153793803793803,000329
1983-08-123793803793802,000329
1983-08-113793793793795,000328.14
1983-08-0838038538038512,000333.33
1983-08-053753803753805,000329
1983-08-0237038037038010,000329
1983-08-013653653653657,000316.02
1983-07-293743743743741,000323.81
1983-07-2836537536537510,000324.68
1983-07-2637337336536511,000316.02
1983-07-253553703403707,000320.35
1983-07-233553603553602,000311.69
1983-07-213603703603703,000320.35
1983-07-183583733583739,000322.94
1983-07-1436537336537319,000322.94
1983-07-1336536536536524,000316.02
1983-07-1236536536536514,000316.02
1983-07-113653653653651,000316.02
1983-07-083653653653652,000316.02
1983-07-0737037336537312,000322.94
1983-07-063733733733733,000322.94
1983-07-0436536536536514,000316.02
1983-07-0137037537037518,000324.68
1983-06-30363366363365163,000316.02
1983-06-2936536536536511,000316.02
1983-06-28360370360370189,000320.35
1983-06-223643653643654,000316.02
1983-06-203653653653651,000316.02
1983-06-173643653643653,000316.02
1983-06-153643653643653,000316.02
1983-06-103653653653651,000316.02
1983-06-0836036536036522,000316.02
1983-06-013603603603605,000311.69
1983-05-303603603603601,000311.69
1983-05-2636037036037011,000320.35
1983-05-2436237036237012,000320.35
1983-05-203603623603622,000313.42
1983-05-193633633633632,000314.29
1983-05-173643643643641,000315.15
1983-05-1635736435736410,000315.15
1983-05-103603693603648,000315.15
1983-05-023683733683732,000322.94
1983-04-283683683683681,000318.62
1983-04-273743743743742,000323.81
1983-04-263733743733733,000322.94
1983-04-253733733733736,000322.94
1983-04-223743743743742,000323.81
1983-04-203743743743742,000323.81
1983-04-193743743743744,000323.81
1983-04-1537337437337412,000323.81
1983-04-1337337337337312,000322.94
1983-04-1236837436837412,000323.81
1983-04-113703743703746,000323.81
1983-04-073703703703701,000320.35
1983-04-053743743743741,000323.81
1983-04-0437037037037041,000320.35
1983-03-303693753693758,000324.68
1983-03-2836737036737010,000320.35
1983-03-253703703703705,000320.35
1983-03-243643643643647,000315.15
1983-03-233643643643641,000315.15
1983-03-1637537537537512,000324.68
1983-03-153733753733757,000324.68
1983-03-143743743733737,000322.94
1983-03-1237537537537519,000324.68
1983-03-113753753753752,000324.68
1983-03-1037437537237226,000322.08
1983-03-0837437437437410,000323.81
1983-03-0737437537437555,000324.68
1983-03-0537537537537512,000324.68
1983-03-043703753703755,000324.68
1983-03-033693703693706,000320.35
1983-03-023683703683702,000320.35
1983-03-013603603603601,000311.69
1983-02-253693693693691,000319.48
1983-02-2436937036937010,000320.35
1983-02-1837437537337351,000322.94
1983-02-163753753753751,000324.68
1983-02-143733733733731,000322.94
1983-02-103783783783781,000327.27
1983-02-093703703703702,000320.35
1983-02-083753753753751,000324.68
1983-02-073753753753751,000324.68
1983-02-053753753753751,000324.68
1983-02-033783783753752,000324.68
1983-02-023753753753752,000324.68
1983-01-283783783783781,000327.27
1983-01-2737537837537815,000327.27
1983-01-263783783783783,000327.27
1983-01-253753753753751,000324.68
1983-01-2237537537537536,000324.68
1983-01-213703753703759,000324.68
1983-01-203703703703702,000320.35
1983-01-1937037537037018,000320.35
1983-01-143753753753751,000324.68
1983-01-123743753743754,000324.68
1983-01-113753753753752,000324.68
1983-01-103743753703756,000324.68
1983-01-073753753753752,000324.68
1983-01-063753753753753,000324.68
1983-01-053653753653752,000324.68
1983-01-043703703703701,000320.35

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