1869 名工建設(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 420 | 420 | 420 | 420 | 5,000 | 363.64 |
| 1984-12-24 | 415 | 420 | 415 | 420 | 4,000 | 363.64 |
| 1984-12-20 | 425 | 428 | 425 | 428 | 4,000 | 370.56 |
| 1984-12-18 | 415 | 415 | 415 | 415 | 2,000 | 359.31 |
| 1984-12-17 | 420 | 420 | 420 | 420 | 9,000 | 363.64 |
| 1984-12-14 | 410 | 425 | 410 | 425 | 4,000 | 367.97 |
| 1984-12-11 | 410 | 420 | 410 | 420 | 48,000 | 363.64 |
| 1984-12-06 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1984-12-03 | 415 | 420 | 415 | 420 | 10,000 | 363.64 |
| 1984-11-30 | 420 | 420 | 420 | 420 | 4,000 | 363.64 |
| 1984-11-29 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1984-11-28 | 420 | 420 | 420 | 420 | 31,000 | 363.64 |
| 1984-11-26 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1984-11-22 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1984-11-21 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1984-11-20 | 420 | 420 | 420 | 420 | 60,000 | 363.64 |
| 1984-11-15 | 417 | 420 | 417 | 420 | 4,000 | 363.64 |
| 1984-11-14 | 412 | 412 | 412 | 412 | 2,000 | 356.71 |
| 1984-11-13 | 412 | 412 | 412 | 412 | 2,000 | 356.71 |
| 1984-11-05 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1984-10-25 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1984-10-24 | 422 | 425 | 422 | 425 | 6,000 | 367.97 |
| 1984-10-18 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1984-10-15 | 420 | 420 | 420 | 420 | 4,000 | 363.64 |
| 1984-10-11 | 421 | 422 | 421 | 422 | 2,000 | 365.37 |
| 1984-10-06 | 422 | 422 | 422 | 422 | 1,000 | 365.37 |
| 1984-10-04 | 410 | 423 | 410 | 423 | 18,000 | 366.23 |
| 1984-10-03 | 420 | 420 | 420 | 420 | 50,000 | 363.64 |
| 1984-09-28 | 419 | 428 | 419 | 428 | 14,000 | 370.56 |
| 1984-09-20 | 420 | 420 | 420 | 420 | 16,000 | 363.64 |
| 1984-09-19 | 415 | 420 | 415 | 420 | 11,000 | 363.64 |
| 1984-09-13 | 420 | 420 | 420 | 420 | 50,000 | 363.64 |
| 1984-09-05 | 430 | 430 | 430 | 430 | 4,000 | 372.29 |
| 1984-09-04 | 425 | 430 | 425 | 430 | 4,000 | 372.29 |
| 1984-08-29 | 428 | 428 | 428 | 428 | 1,000 | 370.56 |
| 1984-08-28 | 425 | 425 | 424 | 425 | 8,000 | 367.97 |
| 1984-08-27 | 415 | 420 | 415 | 420 | 8,000 | 363.64 |
| 1984-08-08 | 405 | 425 | 405 | 425 | 2,000 | 367.97 |
| 1984-07-31 | 400 | 400 | 400 | 400 | 7,000 | 346.32 |
| 1984-07-30 | 400 | 400 | 400 | 400 | 4,000 | 346.32 |
| 1984-07-27 | 410 | 410 | 410 | 410 | 10,000 | 354.98 |
| 1984-07-26 | 410 | 410 | 410 | 410 | 16,000 | 354.98 |
| 1984-07-25 | 400 | 405 | 400 | 405 | 4,000 | 350.65 |
| 1984-07-13 | 405 | 415 | 405 | 410 | 12,000 | 354.98 |
| 1984-07-05 | 415 | 415 | 415 | 415 | 1,000 | 359.31 |
| 1984-07-04 | 420 | 425 | 420 | 425 | 5,000 | 367.97 |
| 1984-06-26 | 414 | 425 | 414 | 425 | 10,000 | 367.97 |
| 1984-06-20 | 414 | 414 | 414 | 414 | 2,000 | 358.44 |
| 1984-06-13 | 415 | 420 | 415 | 420 | 4,000 | 363.64 |
| 1984-06-08 | 408 | 415 | 408 | 415 | 24,000 | 359.31 |
| 1984-06-06 | 410 | 410 | 410 | 410 | 9,000 | 354.98 |
| 1984-05-31 | 410 | 410 | 410 | 410 | 3,000 | 354.98 |
| 1984-05-30 | 404 | 405 | 404 | 405 | 3,000 | 350.65 |
| 1984-05-25 | 405 | 405 | 405 | 405 | 1,000 | 350.65 |
| 1984-05-24 | 400 | 405 | 395 | 395 | 8,000 | 341.99 |
| 1984-05-23 | 400 | 400 | 399 | 399 | 4,000 | 345.46 |
| 1984-05-21 | 401 | 401 | 401 | 401 | 1,000 | 347.19 |
| 1984-05-16 | 400 | 400 | 400 | 400 | 7,000 | 346.32 |
| 1984-05-14 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1984-05-08 | 405 | 405 | 400 | 400 | 3,000 | 346.32 |
| 1984-05-01 | 405 | 405 | 405 | 405 | 14,000 | 350.65 |
| 1984-04-25 | 400 | 408 | 400 | 408 | 20,000 | 353.25 |
| 1984-04-18 | 390 | 400 | 390 | 400 | 2,000 | 346.32 |
| 1984-04-13 | 390 | 391 | 390 | 390 | 10,000 | 337.66 |
| 1984-04-11 | 391 | 391 | 391 | 391 | 2,000 | 338.53 |
| 1984-04-07 | 395 | 395 | 392 | 392 | 10,000 | 339.39 |
| 1984-04-02 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1984-03-31 | 400 | 405 | 400 | 405 | 10,000 | 350.65 |
| 1984-03-28 | 395 | 400 | 395 | 395 | 7,000 | 341.99 |
| 1984-03-23 | 395 | 400 | 395 | 400 | 15,000 | 346.32 |
| 1984-03-22 | 389 | 400 | 389 | 400 | 7,000 | 346.32 |
| 1984-03-15 | 375 | 390 | 375 | 390 | 3,000 | 337.66 |
| 1984-03-02 | 395 | 395 | 395 | 395 | 3,000 | 341.99 |
| 1984-02-29 | 389 | 394 | 389 | 394 | 2,000 | 341.13 |
| 1984-02-27 | 394 | 394 | 394 | 394 | 2,000 | 341.13 |
| 1984-02-24 | 399 | 399 | 399 | 399 | 9,000 | 345.46 |
| 1984-02-23 | 380 | 395 | 375 | 395 | 5,000 | 341.99 |
| 1984-02-20 | 394 | 394 | 394 | 394 | 2,000 | 341.13 |
| 1984-02-09 | 390 | 399 | 390 | 399 | 3,000 | 345.46 |
| 1984-02-06 | 395 | 395 | 395 | 395 | 40,000 | 341.99 |
| 1984-02-02 | 390 | 400 | 390 | 400 | 4,000 | 346.32 |
| 1984-01-30 | 396 | 396 | 396 | 396 | 20,000 | 342.86 |
| 1984-01-28 | 395 | 395 | 395 | 395 | 2,000 | 341.99 |
| 1984-01-27 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1984-01-24 | 395 | 395 | 395 | 395 | 17,000 | 341.99 |
| 1984-01-20 | 398 | 400 | 398 | 400 | 7,000 | 346.32 |
| 1984-01-10 | 400 | 400 | 400 | 400 | 21,000 | 346.32 |
| 1984-01-09 | 395 | 400 | 395 | 400 | 11,000 | 346.32 |
| 1984-01-05 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
