1869 名工建設(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-12-17 | 399 | 400 | 399 | 400 | 3,000 | 346.32 |
| 1985-12-10 | 404 | 410 | 404 | 410 | 5,000 | 354.98 |
| 1985-12-06 | 404 | 405 | 404 | 405 | 3,000 | 350.65 |
| 1985-12-04 | 405 | 407 | 405 | 407 | 6,000 | 352.38 |
| 1985-12-03 | 405 | 405 | 405 | 405 | 5,000 | 350.65 |
| 1985-12-02 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1985-11-28 | 403 | 410 | 403 | 410 | 5,000 | 354.98 |
| 1985-11-26 | 400 | 405 | 400 | 405 | 9,000 | 350.65 |
| 1985-11-20 | 403 | 405 | 400 | 400 | 9,000 | 346.32 |
| 1985-11-19 | 405 | 409 | 405 | 409 | 5,000 | 354.11 |
| 1985-11-18 | 400 | 405 | 400 | 405 | 11,000 | 350.65 |
| 1985-11-14 | 404 | 404 | 404 | 404 | 7,000 | 349.78 |
| 1985-11-13 | 405 | 405 | 405 | 405 | 5,000 | 350.65 |
| 1985-11-12 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1985-11-08 | 399 | 400 | 399 | 400 | 10,000 | 346.32 |
| 1985-11-06 | 373 | 400 | 373 | 399 | 15,000 | 345.46 |
| 1985-10-11 | 380 | 380 | 380 | 380 | 5,000 | 329 |
| 1985-09-30 | 399 | 400 | 399 | 400 | 3,000 | 346.32 |
| 1985-09-27 | 403 | 403 | 400 | 400 | 2,000 | 346.32 |
| 1985-09-26 | 399 | 403 | 399 | 403 | 25,000 | 348.92 |
| 1985-09-24 | 395 | 400 | 395 | 400 | 5,000 | 346.32 |
| 1985-09-21 | 400 | 400 | 400 | 400 | 2,000 | 346.32 |
| 1985-09-19 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-09-18 | 400 | 403 | 400 | 403 | 17,000 | 348.92 |
| 1985-09-17 | 399 | 400 | 399 | 400 | 5,000 | 346.32 |
| 1985-09-13 | 402 | 402 | 399 | 399 | 18,000 | 345.46 |
| 1985-09-12 | 400 | 402 | 400 | 402 | 5,000 | 348.05 |
| 1985-09-11 | 394 | 400 | 394 | 400 | 6,000 | 346.32 |
| 1985-09-06 | 398 | 398 | 398 | 398 | 1,000 | 344.59 |
| 1985-09-05 | 399 | 399 | 399 | 399 | 1,000 | 345.46 |
| 1985-09-02 | 402 | 402 | 402 | 402 | 7,000 | 348.05 |
| 1985-08-30 | 405 | 405 | 405 | 405 | 1,000 | 350.65 |
| 1985-08-29 | 405 | 405 | 405 | 405 | 1,000 | 350.65 |
| 1985-08-28 | 390 | 405 | 390 | 405 | 12,000 | 350.65 |
| 1985-08-26 | 394 | 394 | 394 | 394 | 1,000 | 341.13 |
| 1985-08-19 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-08-12 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-08-02 | 400 | 405 | 400 | 405 | 12,000 | 350.65 |
| 1985-07-31 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1985-07-30 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1985-07-27 | 400 | 400 | 398 | 398 | 7,000 | 344.59 |
| 1985-07-26 | 395 | 400 | 395 | 400 | 20,000 | 346.32 |
| 1985-07-25 | 394 | 394 | 384 | 384 | 2,000 | 332.47 |
| 1985-07-20 | 398 | 398 | 398 | 398 | 3,000 | 344.59 |
| 1985-07-17 | 400 | 400 | 400 | 400 | 2,000 | 346.32 |
| 1985-07-16 | 409 | 409 | 409 | 409 | 2,000 | 354.11 |
| 1985-07-15 | 409 | 409 | 404 | 404 | 13,000 | 349.78 |
| 1985-07-12 | 399 | 400 | 399 | 400 | 2,000 | 346.32 |
| 1985-07-11 | 404 | 404 | 404 | 404 | 2,000 | 349.78 |
| 1985-07-05 | 401 | 401 | 401 | 401 | 1,000 | 347.19 |
| 1985-07-02 | 405 | 405 | 405 | 405 | 12,000 | 350.65 |
| 1985-06-26 | 410 | 410 | 409 | 409 | 11,000 | 354.11 |
| 1985-06-25 | 410 | 414 | 410 | 414 | 31,000 | 358.44 |
| 1985-06-17 | 405 | 415 | 405 | 415 | 6,000 | 359.31 |
| 1985-06-14 | 415 | 415 | 415 | 415 | 6,000 | 359.31 |
| 1985-06-12 | 410 | 415 | 410 | 415 | 6,000 | 359.31 |
| 1985-06-11 | 399 | 415 | 399 | 415 | 6,000 | 359.31 |
| 1985-06-03 | 405 | 405 | 405 | 405 | 9,000 | 350.65 |
| 1985-05-27 | 400 | 415 | 400 | 415 | 11,000 | 359.31 |
| 1985-05-25 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-05-24 | 405 | 405 | 405 | 405 | 1,000 | 350.65 |
| 1985-05-22 | 398 | 402 | 398 | 402 | 12,000 | 348.05 |
| 1985-05-21 | 398 | 398 | 398 | 398 | 2,000 | 344.59 |
| 1985-05-20 | 400 | 400 | 400 | 400 | 4,000 | 346.32 |
| 1985-05-18 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-05-16 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-05-13 | 399 | 400 | 399 | 400 | 11,000 | 346.32 |
| 1985-05-10 | 399 | 399 | 399 | 399 | 2,000 | 345.46 |
| 1985-05-08 | 409 | 409 | 400 | 400 | 9,000 | 346.32 |
| 1985-05-07 | 404 | 408 | 404 | 408 | 43,000 | 353.25 |
| 1985-05-04 | 404 | 404 | 404 | 404 | 7,000 | 349.78 |
| 1985-05-02 | 404 | 404 | 404 | 404 | 10,000 | 349.78 |
| 1985-05-01 | 405 | 405 | 405 | 405 | 10,000 | 350.65 |
| 1985-04-30 | 406 | 406 | 406 | 406 | 10,000 | 351.52 |
| 1985-04-26 | 395 | 409 | 395 | 409 | 6,000 | 354.11 |
| 1985-04-24 | 400 | 410 | 400 | 410 | 11,000 | 354.98 |
| 1985-04-06 | 390 | 405 | 390 | 405 | 9,000 | 350.65 |
| 1985-04-04 | 400 | 405 | 400 | 405 | 15,000 | 350.65 |
| 1985-04-03 | 395 | 400 | 395 | 400 | 4,000 | 346.32 |
| 1985-03-30 | 380 | 415 | 380 | 415 | 21,000 | 359.31 |
| 1985-03-26 | 395 | 400 | 395 | 400 | 14,000 | 346.32 |
| 1985-02-25 | 410 | 419 | 410 | 419 | 8,000 | 362.77 |
| 1985-02-20 | 410 | 410 | 410 | 410 | 10,000 | 354.98 |
| 1985-02-07 | 415 | 423 | 415 | 423 | 2,000 | 366.23 |
| 1985-02-06 | 400 | 400 | 400 | 400 | 8,000 | 346.32 |
| 1985-01-25 | 419 | 419 | 415 | 415 | 8,000 | 359.31 |
| 1985-01-22 | 415 | 420 | 415 | 420 | 8,000 | 363.64 |
| 1985-01-19 | 419 | 420 | 419 | 420 | 3,000 | 363.64 |
| 1985-01-18 | 410 | 420 | 410 | 420 | 4,000 | 363.64 |
| 1985-01-14 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1985-01-11 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1985-01-10 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1985-01-09 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1985-01-08 | 420 | 420 | 420 | 420 | 5,000 | 363.64 |
| 1985-01-04 | 420 | 420 | 420 | 420 | 50,000 | 363.64 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
