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