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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 405 | 405 | 405 | 405 | 5,000 | 350.65 |
| 1983-12-24 | 400 | 400 | 400 | 400 | 21,000 | 346.32 |
| 1983-12-22 | 399 | 399 | 399 | 399 | 11,000 | 345.46 |
| 1983-12-21 | 400 | 400 | 400 | 400 | 11,000 | 346.32 |
| 1983-12-20 | 390 | 395 | 390 | 395 | 41,000 | 341.99 |
| 1983-12-16 | 397 | 397 | 397 | 397 | 1,000 | 343.72 |
| 1983-12-14 | 397 | 397 | 390 | 390 | 13,000 | 337.66 |
| 1983-12-13 | 397 | 397 | 397 | 397 | 10,000 | 343.72 |
| 1983-12-12 | 400 | 400 | 400 | 400 | 13,000 | 346.32 |
| 1983-12-06 | 398 | 400 | 395 | 400 | 12,000 | 346.32 |
| 1983-12-01 | 397 | 397 | 397 | 397 | 10,000 | 343.72 |
| 1983-11-29 | 400 | 400 | 400 | 400 | 2,000 | 346.32 |
| 1983-11-26 | 400 | 400 | 400 | 400 | 2,000 | 346.32 |
| 1983-11-25 | 390 | 390 | 390 | 390 | 25,000 | 337.66 |
| 1983-11-24 | 385 | 390 | 385 | 390 | 2,000 | 337.66 |
| 1983-11-22 | 389 | 389 | 389 | 389 | 2,000 | 336.80 |
| 1983-11-21 | 390 | 390 | 385 | 390 | 4,000 | 337.66 |
| 1983-11-17 | 380 | 395 | 380 | 395 | 2,000 | 341.99 |
| 1983-11-02 | 390 | 395 | 390 | 395 | 6,000 | 341.99 |
| 1983-10-31 | 390 | 395 | 390 | 395 | 40,000 | 341.99 |
| 1983-10-28 | 389 | 389 | 389 | 389 | 1,000 | 336.80 |
| 1983-10-27 | 387 | 387 | 387 | 387 | 1,000 | 335.07 |
| 1983-10-26 | 390 | 390 | 390 | 390 | 5,000 | 337.66 |
| 1983-10-25 | 389 | 389 | 389 | 389 | 1,000 | 336.80 |
| 1983-10-24 | 389 | 390 | 389 | 390 | 25,000 | 337.66 |
| 1983-10-21 | 389 | 389 | 389 | 389 | 21,000 | 336.80 |
| 1983-10-20 | 385 | 390 | 385 | 390 | 5,000 | 337.66 |
| 1983-10-13 | 383 | 390 | 383 | 390 | 5,000 | 337.66 |
| 1983-10-03 | 388 | 388 | 388 | 388 | 15,000 | 335.93 |
| 1983-10-01 | 388 | 390 | 380 | 390 | 18,000 | 337.66 |
| 1983-09-29 | 388 | 388 | 388 | 388 | 50,000 | 335.93 |
| 1983-09-27 | 384 | 390 | 384 | 390 | 5,000 | 337.66 |
| 1983-09-26 | 389 | 389 | 384 | 384 | 4,000 | 332.47 |
| 1983-09-22 | 390 | 395 | 390 | 395 | 6,000 | 341.99 |
| 1983-09-21 | 395 | 395 | 388 | 388 | 61,000 | 335.93 |
| 1983-09-20 | 385 | 395 | 385 | 395 | 6,000 | 341.99 |
| 1983-09-16 | 385 | 390 | 385 | 390 | 14,000 | 337.66 |
| 1983-09-12 | 390 | 400 | 390 | 400 | 10,000 | 346.32 |
| 1983-09-09 | 385 | 390 | 385 | 390 | 10,000 | 337.66 |
| 1983-09-08 | 390 | 390 | 390 | 390 | 10,000 | 337.66 |
| 1983-09-07 | 380 | 390 | 380 | 390 | 10,000 | 337.66 |
| 1983-09-05 | 390 | 390 | 390 | 390 | 5,000 | 337.66 |
| 1983-09-03 | 390 | 390 | 390 | 390 | 2,000 | 337.66 |
| 1983-09-02 | 380 | 380 | 380 | 380 | 43,000 | 329 |
| 1983-08-31 | 390 | 390 | 390 | 390 | 2,000 | 337.66 |
| 1983-08-30 | 375 | 389 | 375 | 389 | 22,000 | 336.80 |
| 1983-08-29 | 380 | 380 | 380 | 380 | 67,000 | 329 |
| 1983-08-26 | 389 | 389 | 389 | 389 | 5,000 | 336.80 |
| 1983-08-25 | 390 | 390 | 390 | 390 | 3,000 | 337.66 |
| 1983-08-24 | 380 | 390 | 380 | 390 | 9,000 | 337.66 |
| 1983-08-23 | 380 | 385 | 380 | 385 | 2,000 | 333.33 |
| 1983-08-22 | 375 | 387 | 375 | 387 | 3,000 | 335.07 |
| 1983-08-19 | 370 | 380 | 370 | 380 | 6,000 | 329 |
| 1983-08-15 | 379 | 380 | 379 | 380 | 3,000 | 329 |
| 1983-08-12 | 379 | 380 | 379 | 380 | 2,000 | 329 |
| 1983-08-11 | 379 | 379 | 379 | 379 | 5,000 | 328.14 |
| 1983-08-08 | 380 | 385 | 380 | 385 | 12,000 | 333.33 |
| 1983-08-05 | 375 | 380 | 375 | 380 | 5,000 | 329 |
| 1983-08-02 | 370 | 380 | 370 | 380 | 10,000 | 329 |
| 1983-08-01 | 365 | 365 | 365 | 365 | 7,000 | 316.02 |
| 1983-07-29 | 374 | 374 | 374 | 374 | 1,000 | 323.81 |
| 1983-07-28 | 365 | 375 | 365 | 375 | 10,000 | 324.68 |
| 1983-07-26 | 373 | 373 | 365 | 365 | 11,000 | 316.02 |
| 1983-07-25 | 355 | 370 | 340 | 370 | 7,000 | 320.35 |
| 1983-07-23 | 355 | 360 | 355 | 360 | 2,000 | 311.69 |
| 1983-07-21 | 360 | 370 | 360 | 370 | 3,000 | 320.35 |
| 1983-07-18 | 358 | 373 | 358 | 373 | 9,000 | 322.94 |
| 1983-07-14 | 365 | 373 | 365 | 373 | 19,000 | 322.94 |
| 1983-07-13 | 365 | 365 | 365 | 365 | 24,000 | 316.02 |
| 1983-07-12 | 365 | 365 | 365 | 365 | 14,000 | 316.02 |
| 1983-07-11 | 365 | 365 | 365 | 365 | 1,000 | 316.02 |
| 1983-07-08 | 365 | 365 | 365 | 365 | 2,000 | 316.02 |
| 1983-07-07 | 370 | 373 | 365 | 373 | 12,000 | 322.94 |
| 1983-07-06 | 373 | 373 | 373 | 373 | 3,000 | 322.94 |
| 1983-07-04 | 365 | 365 | 365 | 365 | 14,000 | 316.02 |
| 1983-07-01 | 370 | 375 | 370 | 375 | 18,000 | 324.68 |
| 1983-06-30 | 363 | 366 | 363 | 365 | 163,000 | 316.02 |
| 1983-06-29 | 365 | 365 | 365 | 365 | 11,000 | 316.02 |
| 1983-06-28 | 360 | 370 | 360 | 370 | 189,000 | 320.35 |
| 1983-06-22 | 364 | 365 | 364 | 365 | 4,000 | 316.02 |
| 1983-06-20 | 365 | 365 | 365 | 365 | 1,000 | 316.02 |
| 1983-06-17 | 364 | 365 | 364 | 365 | 3,000 | 316.02 |
| 1983-06-15 | 364 | 365 | 364 | 365 | 3,000 | 316.02 |
| 1983-06-10 | 365 | 365 | 365 | 365 | 1,000 | 316.02 |
| 1983-06-08 | 360 | 365 | 360 | 365 | 22,000 | 316.02 |
| 1983-06-01 | 360 | 360 | 360 | 360 | 5,000 | 311.69 |
| 1983-05-30 | 360 | 360 | 360 | 360 | 1,000 | 311.69 |
| 1983-05-26 | 360 | 370 | 360 | 370 | 11,000 | 320.35 |
| 1983-05-24 | 362 | 370 | 362 | 370 | 12,000 | 320.35 |
| 1983-05-20 | 360 | 362 | 360 | 362 | 2,000 | 313.42 |
| 1983-05-19 | 363 | 363 | 363 | 363 | 2,000 | 314.29 |
| 1983-05-17 | 364 | 364 | 364 | 364 | 1,000 | 315.15 |
| 1983-05-16 | 357 | 364 | 357 | 364 | 10,000 | 315.15 |
| 1983-05-10 | 360 | 369 | 360 | 364 | 8,000 | 315.15 |
| 1983-05-02 | 368 | 373 | 368 | 373 | 2,000 | 322.94 |
| 1983-04-28 | 368 | 368 | 368 | 368 | 1,000 | 318.62 |
| 1983-04-27 | 374 | 374 | 374 | 374 | 2,000 | 323.81 |
| 1983-04-26 | 373 | 374 | 373 | 373 | 3,000 | 322.94 |
| 1983-04-25 | 373 | 373 | 373 | 373 | 6,000 | 322.94 |
| 1983-04-22 | 374 | 374 | 374 | 374 | 2,000 | 323.81 |
| 1983-04-20 | 374 | 374 | 374 | 374 | 2,000 | 323.81 |
| 1983-04-19 | 374 | 374 | 374 | 374 | 4,000 | 323.81 |
| 1983-04-15 | 373 | 374 | 373 | 374 | 12,000 | 323.81 |
| 1983-04-13 | 373 | 373 | 373 | 373 | 12,000 | 322.94 |
| 1983-04-12 | 368 | 374 | 368 | 374 | 12,000 | 323.81 |
| 1983-04-11 | 370 | 374 | 370 | 374 | 6,000 | 323.81 |
| 1983-04-07 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
| 1983-04-05 | 374 | 374 | 374 | 374 | 1,000 | 323.81 |
| 1983-04-04 | 370 | 370 | 370 | 370 | 41,000 | 320.35 |
| 1983-03-30 | 369 | 375 | 369 | 375 | 8,000 | 324.68 |
| 1983-03-28 | 367 | 370 | 367 | 370 | 10,000 | 320.35 |
| 1983-03-25 | 370 | 370 | 370 | 370 | 5,000 | 320.35 |
| 1983-03-24 | 364 | 364 | 364 | 364 | 7,000 | 315.15 |
| 1983-03-23 | 364 | 364 | 364 | 364 | 1,000 | 315.15 |
| 1983-03-16 | 375 | 375 | 375 | 375 | 12,000 | 324.68 |
| 1983-03-15 | 373 | 375 | 373 | 375 | 7,000 | 324.68 |
| 1983-03-14 | 374 | 374 | 373 | 373 | 7,000 | 322.94 |
| 1983-03-12 | 375 | 375 | 375 | 375 | 19,000 | 324.68 |
| 1983-03-11 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1983-03-10 | 374 | 375 | 372 | 372 | 26,000 | 322.08 |
| 1983-03-08 | 374 | 374 | 374 | 374 | 10,000 | 323.81 |
| 1983-03-07 | 374 | 375 | 374 | 375 | 55,000 | 324.68 |
| 1983-03-05 | 375 | 375 | 375 | 375 | 12,000 | 324.68 |
| 1983-03-04 | 370 | 375 | 370 | 375 | 5,000 | 324.68 |
| 1983-03-03 | 369 | 370 | 369 | 370 | 6,000 | 320.35 |
| 1983-03-02 | 368 | 370 | 368 | 370 | 2,000 | 320.35 |
| 1983-03-01 | 360 | 360 | 360 | 360 | 1,000 | 311.69 |
| 1983-02-25 | 369 | 369 | 369 | 369 | 1,000 | 319.48 |
| 1983-02-24 | 369 | 370 | 369 | 370 | 10,000 | 320.35 |
| 1983-02-18 | 374 | 375 | 373 | 373 | 51,000 | 322.94 |
| 1983-02-16 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1983-02-14 | 373 | 373 | 373 | 373 | 1,000 | 322.94 |
| 1983-02-10 | 378 | 378 | 378 | 378 | 1,000 | 327.27 |
| 1983-02-09 | 370 | 370 | 370 | 370 | 2,000 | 320.35 |
| 1983-02-08 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1983-02-07 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1983-02-05 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1983-02-03 | 378 | 378 | 375 | 375 | 2,000 | 324.68 |
| 1983-02-02 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1983-01-28 | 378 | 378 | 378 | 378 | 1,000 | 327.27 |
| 1983-01-27 | 375 | 378 | 375 | 378 | 15,000 | 327.27 |
| 1983-01-26 | 378 | 378 | 378 | 378 | 3,000 | 327.27 |
| 1983-01-25 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1983-01-22 | 375 | 375 | 375 | 375 | 36,000 | 324.68 |
| 1983-01-21 | 370 | 375 | 370 | 375 | 9,000 | 324.68 |
| 1983-01-20 | 370 | 370 | 370 | 370 | 2,000 | 320.35 |
| 1983-01-19 | 370 | 375 | 370 | 370 | 18,000 | 320.35 |
| 1983-01-14 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1983-01-12 | 374 | 375 | 374 | 375 | 4,000 | 324.68 |
| 1983-01-11 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1983-01-10 | 374 | 375 | 370 | 375 | 6,000 | 324.68 |
| 1983-01-07 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1983-01-06 | 375 | 375 | 375 | 375 | 3,000 | 324.68 |
| 1983-01-05 | 365 | 375 | 365 | 375 | 2,000 | 324.68 |
| 1983-01-04 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
