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