1869 名工建設(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-23 | 465 | 475 | 465 | 475 | 9,000 | 411.26 |
| 1986-12-22 | 469 | 469 | 469 | 469 | 1,000 | 406.06 |
| 1986-12-17 | 465 | 465 | 465 | 465 | 1,000 | 402.60 |
| 1986-12-15 | 460 | 470 | 460 | 470 | 16,000 | 406.93 |
| 1986-12-09 | 446 | 446 | 446 | 446 | 1,000 | 386.15 |
| 1986-12-08 | 446 | 446 | 446 | 446 | 1,000 | 386.15 |
| 1986-12-04 | 445 | 445 | 445 | 445 | 3,000 | 385.28 |
| 1986-12-01 | 460 | 460 | 460 | 460 | 11,000 | 398.27 |
| 1986-11-29 | 450 | 450 | 450 | 450 | 4,000 | 389.61 |
| 1986-11-28 | 450 | 450 | 450 | 450 | 2,000 | 389.61 |
| 1986-11-27 | 440 | 440 | 438 | 438 | 3,000 | 379.22 |
| 1986-11-26 | 445 | 445 | 445 | 445 | 1,000 | 385.28 |
| 1986-11-25 | 449 | 449 | 449 | 449 | 7,000 | 388.75 |
| 1986-11-20 | 439 | 450 | 439 | 450 | 8,000 | 389.61 |
| 1986-11-18 | 445 | 445 | 445 | 445 | 1,000 | 385.28 |
| 1986-11-17 | 450 | 450 | 446 | 446 | 6,000 | 386.15 |
| 1986-11-12 | 440 | 450 | 440 | 450 | 2,000 | 389.61 |
| 1986-11-05 | 458 | 475 | 458 | 475 | 4,000 | 411.26 |
| 1986-10-31 | 485 | 485 | 485 | 485 | 45,000 | 419.91 |
| 1986-10-30 | 450 | 490 | 450 | 490 | 48,000 | 424.24 |
| 1986-10-24 | 475 | 480 | 475 | 480 | 4,000 | 415.58 |
| 1986-10-06 | 473 | 490 | 473 | 490 | 10,000 | 424.24 |
| 1986-10-01 | 500 | 510 | 500 | 510 | 6,000 | 441.56 |
| 1986-09-30 | 480 | 500 | 480 | 500 | 10,000 | 432.90 |
| 1986-09-19 | 490 | 500 | 490 | 500 | 16,000 | 432.90 |
| 1986-09-18 | 499 | 500 | 494 | 500 | 9,000 | 432.90 |
| 1986-09-16 | 513 | 513 | 513 | 513 | 7,000 | 444.16 |
| 1986-09-12 | 513 | 513 | 513 | 513 | 3,000 | 444.16 |
| 1986-09-11 | 517 | 517 | 507 | 512 | 12,000 | 443.29 |
| 1986-09-10 | 517 | 517 | 517 | 517 | 5,000 | 447.62 |
| 1986-09-09 | 517 | 517 | 517 | 517 | 22,000 | 447.62 |
| 1986-09-08 | 520 | 520 | 520 | 520 | 4,000 | 450.22 |
| 1986-09-05 | 522 | 522 | 517 | 517 | 7,000 | 447.62 |
| 1986-09-04 | 517 | 517 | 517 | 517 | 5,000 | 447.62 |
| 1986-09-03 | 507 | 515 | 507 | 515 | 4,000 | 445.89 |
| 1986-09-02 | 504 | 505 | 504 | 505 | 2,000 | 437.23 |
| 1986-09-01 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1986-08-30 | 518 | 518 | 510 | 510 | 5,000 | 441.56 |
| 1986-08-29 | 505 | 520 | 505 | 520 | 11,000 | 450.22 |
| 1986-08-28 | 516 | 516 | 516 | 516 | 4,000 | 446.75 |
| 1986-08-27 | 502 | 502 | 500 | 500 | 6,000 | 432.90 |
| 1986-08-25 | 495 | 500 | 495 | 500 | 7,000 | 432.90 |
| 1986-08-23 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1986-08-22 | 510 | 510 | 505 | 505 | 5,000 | 437.23 |
| 1986-08-21 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1986-08-20 | 500 | 501 | 500 | 501 | 3,000 | 433.77 |
| 1986-08-15 | 515 | 515 | 515 | 515 | 2,000 | 445.89 |
| 1986-08-14 | 505 | 514 | 500 | 501 | 11,000 | 433.77 |
| 1986-08-13 | 520 | 520 | 500 | 500 | 10,000 | 432.90 |
| 1986-08-12 | 500 | 500 | 495 | 499 | 12,000 | 432.04 |
| 1986-08-11 | 470 | 489 | 470 | 488 | 4,000 | 422.51 |
| 1986-08-08 | 470 | 470 | 470 | 470 | 7,000 | 406.93 |
| 1986-08-07 | 470 | 480 | 470 | 480 | 10,000 | 415.58 |
| 1986-08-06 | 465 | 465 | 465 | 465 | 2,000 | 402.60 |
| 1986-08-05 | 455 | 470 | 455 | 470 | 11,000 | 406.93 |
| 1986-08-01 | 470 | 475 | 470 | 475 | 7,000 | 411.26 |
| 1986-07-31 | 475 | 475 | 475 | 475 | 2,000 | 411.26 |
| 1986-07-30 | 475 | 475 | 475 | 475 | 7,000 | 411.26 |
| 1986-07-29 | 485 | 485 | 480 | 480 | 4,000 | 415.58 |
| 1986-07-28 | 476 | 480 | 475 | 480 | 8,000 | 415.58 |
| 1986-07-26 | 473 | 480 | 473 | 476 | 10,000 | 412.12 |
| 1986-07-25 | 470 | 475 | 470 | 470 | 12,000 | 406.93 |
| 1986-07-24 | 450 | 465 | 450 | 465 | 109,000 | 402.60 |
| 1986-07-23 | 449 | 450 | 449 | 450 | 3,000 | 389.61 |
| 1986-07-22 | 440 | 440 | 440 | 440 | 5,000 | 380.95 |
| 1986-07-21 | 448 | 448 | 448 | 448 | 1,000 | 387.88 |
| 1986-07-15 | 465 | 465 | 465 | 465 | 1,000 | 402.60 |
| 1986-07-14 | 437 | 453 | 437 | 450 | 9,000 | 389.61 |
| 1986-07-11 | 440 | 440 | 440 | 440 | 1,000 | 380.95 |
| 1986-07-10 | 430 | 430 | 430 | 430 | 13,000 | 372.29 |
| 1986-07-09 | 435 | 448 | 435 | 448 | 5,000 | 387.88 |
| 1986-07-08 | 432 | 432 | 432 | 432 | 4,000 | 374.03 |
| 1986-07-03 | 425 | 430 | 425 | 430 | 2,000 | 372.29 |
| 1986-07-02 | 423 | 423 | 423 | 423 | 9,000 | 366.23 |
| 1986-07-01 | 420 | 420 | 420 | 420 | 11,000 | 363.64 |
| 1986-06-27 | 443 | 447 | 443 | 447 | 2,000 | 387.01 |
| 1986-06-25 | 448 | 448 | 448 | 448 | 2,000 | 387.88 |
| 1986-06-24 | 450 | 450 | 450 | 450 | 5,000 | 389.61 |
| 1986-06-23 | 457 | 457 | 457 | 457 | 5,000 | 395.67 |
| 1986-06-21 | 457 | 458 | 453 | 453 | 7,000 | 392.21 |
| 1986-06-20 | 458 | 463 | 455 | 460 | 11,000 | 398.27 |
| 1986-06-19 | 444 | 460 | 444 | 459 | 12,000 | 397.40 |
| 1986-06-18 | 420 | 429 | 420 | 429 | 3,000 | 371.43 |
| 1986-06-17 | 416 | 416 | 415 | 415 | 16,000 | 359.31 |
| 1986-06-16 | 422 | 422 | 416 | 416 | 18,000 | 360.17 |
| 1986-06-13 | 415 | 421 | 415 | 420 | 70,000 | 363.64 |
| 1986-06-12 | 420 | 420 | 410 | 410 | 7,000 | 354.98 |
| 1986-06-09 | 416 | 417 | 415 | 417 | 4,000 | 361.04 |
| 1986-06-07 | 417 | 417 | 417 | 417 | 9,000 | 361.04 |
| 1986-06-06 | 410 | 415 | 410 | 415 | 6,000 | 359.31 |
| 1986-06-05 | 415 | 415 | 415 | 415 | 3,000 | 359.31 |
| 1986-06-04 | 416 | 422 | 416 | 422 | 5,000 | 365.37 |
| 1986-06-03 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1986-06-02 | 420 | 420 | 415 | 415 | 19,000 | 359.31 |
| 1986-05-31 | 410 | 420 | 410 | 420 | 11,000 | 363.64 |
| 1986-05-28 | 415 | 415 | 401 | 401 | 5,000 | 347.19 |
| 1986-05-27 | 416 | 416 | 415 | 415 | 12,000 | 359.31 |
| 1986-05-26 | 410 | 410 | 410 | 410 | 4,000 | 354.98 |
| 1986-05-24 | 415 | 418 | 415 | 418 | 4,000 | 361.91 |
| 1986-05-23 | 420 | 420 | 419 | 419 | 5,000 | 362.77 |
| 1986-05-22 | 419 | 420 | 419 | 420 | 2,000 | 363.64 |
| 1986-05-21 | 411 | 420 | 411 | 420 | 4,000 | 363.64 |
| 1986-05-20 | 410 | 410 | 410 | 410 | 2,000 | 354.98 |
| 1986-05-19 | 411 | 411 | 410 | 410 | 2,000 | 354.98 |
| 1986-05-15 | 411 | 411 | 411 | 411 | 1,000 | 355.84 |
| 1986-05-14 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1986-05-13 | 422 | 422 | 420 | 420 | 4,000 | 363.64 |
| 1986-05-12 | 421 | 422 | 420 | 421 | 10,000 | 364.50 |
| 1986-05-09 | 420 | 420 | 418 | 418 | 5,000 | 361.91 |
| 1986-05-08 | 411 | 411 | 411 | 411 | 1,000 | 355.84 |
| 1986-05-07 | 404 | 410 | 403 | 410 | 24,000 | 354.98 |
| 1986-05-06 | 400 | 404 | 400 | 404 | 13,000 | 349.78 |
| 1986-04-30 | 405 | 405 | 405 | 405 | 3,000 | 350.65 |
| 1986-04-26 | 405 | 405 | 405 | 405 | 2,000 | 350.65 |
| 1986-04-22 | 391 | 409 | 391 | 409 | 2,000 | 354.11 |
| 1986-04-18 | 391 | 391 | 391 | 391 | 1,000 | 338.53 |
| 1986-04-15 | 410 | 410 | 410 | 410 | 3,000 | 354.98 |
| 1986-04-14 | 413 | 413 | 410 | 410 | 5,000 | 354.98 |
| 1986-04-07 | 410 | 410 | 410 | 410 | 9,000 | 354.98 |
| 1986-04-03 | 410 | 410 | 410 | 410 | 1,000 | 354.98 |
| 1986-04-01 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1986-03-31 | 400 | 418 | 400 | 418 | 8,000 | 361.91 |
| 1986-03-29 | 405 | 405 | 400 | 400 | 26,000 | 346.32 |
| 1986-03-28 | 400 | 400 | 400 | 400 | 6,000 | 346.32 |
| 1986-03-27 | 400 | 410 | 400 | 410 | 10,000 | 354.98 |
| 1986-03-25 | 399 | 400 | 399 | 400 | 11,000 | 346.32 |
| 1986-03-24 | 403 | 403 | 399 | 399 | 3,000 | 345.46 |
| 1986-03-20 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1986-03-19 | 401 | 401 | 399 | 400 | 23,000 | 346.32 |
| 1986-03-18 | 401 | 401 | 400 | 400 | 12,000 | 346.32 |
| 1986-03-17 | 401 | 401 | 400 | 400 | 2,000 | 346.32 |
| 1986-03-15 | 401 | 401 | 401 | 401 | 1,000 | 347.19 |
| 1986-03-14 | 401 | 401 | 400 | 400 | 7,000 | 346.32 |
| 1986-03-13 | 410 | 410 | 405 | 405 | 3,000 | 350.65 |
| 1986-03-12 | 405 | 405 | 405 | 405 | 49,000 | 350.65 |
| 1986-03-10 | 415 | 415 | 415 | 415 | 1,000 | 359.31 |
| 1986-03-07 | 411 | 415 | 410 | 415 | 4,000 | 359.31 |
| 1986-03-05 | 410 | 410 | 403 | 410 | 11,000 | 354.98 |
| 1986-03-04 | 400 | 410 | 400 | 410 | 25,000 | 354.98 |
| 1986-02-28 | 401 | 401 | 401 | 401 | 2,000 | 347.19 |
| 1986-02-27 | 405 | 410 | 400 | 400 | 8,000 | 346.32 |
| 1986-02-26 | 401 | 401 | 400 | 400 | 12,000 | 346.32 |
| 1986-02-21 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1986-02-19 | 395 | 400 | 395 | 400 | 4,000 | 346.32 |
| 1986-02-14 | 399 | 399 | 395 | 395 | 27,000 | 341.99 |
| 1986-02-13 | 400 | 400 | 399 | 399 | 4,000 | 345.46 |
| 1986-02-12 | 390 | 398 | 385 | 398 | 199,000 | 344.59 |
| 1986-02-04 | 392 | 400 | 392 | 400 | 8,000 | 346.32 |
| 1986-02-01 | 399 | 399 | 390 | 390 | 98,000 | 337.66 |
| 1986-01-28 | 397 | 400 | 397 | 400 | 3,000 | 346.32 |
| 1986-01-27 | 397 | 399 | 397 | 399 | 5,000 | 345.46 |
| 1986-01-25 | 397 | 397 | 397 | 397 | 1,000 | 343.72 |
| 1986-01-24 | 400 | 400 | 400 | 400 | 51,000 | 346.32 |
| 1986-01-21 | 395 | 400 | 395 | 400 | 10,000 | 346.32 |
| 1986-01-17 | 395 | 400 | 395 | 400 | 5,000 | 346.32 |
| 1986-01-13 | 390 | 390 | 390 | 390 | 6,000 | 337.66 |
| 1986-01-08 | 397 | 397 | 397 | 397 | 3,000 | 343.72 |
| 1986-01-07 | 395 | 395 | 395 | 395 | 40,000 | 341.99 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
