1869 名工建設(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 570 | 584 | 570 | 584 | 2,000 | 505.63 |
| 1987-12-26 | 570 | 570 | 570 | 570 | 1,000 | 493.51 |
| 1987-12-25 | 570 | 570 | 570 | 570 | 1,000 | 493.51 |
| 1987-12-24 | 555 | 565 | 555 | 565 | 2,000 | 489.18 |
| 1987-12-22 | 570 | 570 | 565 | 570 | 96,000 | 493.51 |
| 1987-12-21 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1987-12-18 | 571 | 571 | 570 | 570 | 11,000 | 493.51 |
| 1987-12-15 | 595 | 600 | 595 | 600 | 3,000 | 519.48 |
| 1987-12-14 | 590 | 600 | 590 | 600 | 4,000 | 519.48 |
| 1987-12-10 | 590 | 590 | 590 | 590 | 2,000 | 510.82 |
| 1987-12-09 | 590 | 600 | 590 | 600 | 4,000 | 519.48 |
| 1987-12-08 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1987-12-07 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1987-12-05 | 590 | 590 | 590 | 590 | 2,000 | 510.82 |
| 1987-12-04 | 590 | 590 | 590 | 590 | 4,000 | 510.82 |
| 1987-12-03 | 595 | 595 | 590 | 591 | 4,000 | 511.69 |
| 1987-12-02 | 580 | 590 | 580 | 590 | 5,000 | 510.82 |
| 1987-12-01 | 573 | 575 | 570 | 575 | 11,000 | 497.84 |
| 1987-11-30 | 573 | 573 | 570 | 570 | 4,000 | 493.51 |
| 1987-11-28 | 571 | 571 | 568 | 568 | 62,000 | 491.78 |
| 1987-11-27 | 570 | 575 | 570 | 575 | 5,000 | 497.84 |
| 1987-11-26 | 565 | 570 | 565 | 570 | 6,000 | 493.51 |
| 1987-11-25 | 560 | 560 | 560 | 560 | 1,000 | 484.85 |
| 1987-11-24 | 565 | 565 | 565 | 565 | 3,000 | 489.18 |
| 1987-11-20 | 568 | 570 | 568 | 570 | 3,000 | 493.51 |
| 1987-11-19 | 559 | 569 | 559 | 569 | 3,000 | 492.64 |
| 1987-11-18 | 565 | 570 | 565 | 570 | 4,000 | 493.51 |
| 1987-11-17 | 567 | 570 | 567 | 570 | 2,000 | 493.51 |
| 1987-11-13 | 545 | 570 | 545 | 570 | 4,000 | 493.51 |
| 1987-11-07 | 570 | 570 | 570 | 570 | 12,000 | 493.51 |
| 1987-11-06 | 550 | 570 | 542 | 570 | 14,000 | 493.51 |
| 1987-11-04 | 550 | 560 | 545 | 560 | 12,000 | 484.85 |
| 1987-11-02 | 545 | 550 | 545 | 550 | 2,000 | 476.19 |
| 1987-10-29 | 525 | 525 | 525 | 525 | 1,000 | 454.55 |
| 1987-10-28 | 526 | 540 | 525 | 540 | 4,000 | 467.53 |
| 1987-10-27 | 540 | 540 | 540 | 540 | 1,000 | 467.53 |
| 1987-10-26 | 540 | 540 | 540 | 540 | 3,000 | 467.53 |
| 1987-10-24 | 545 | 545 | 545 | 545 | 1,000 | 471.86 |
| 1987-10-23 | 551 | 551 | 550 | 550 | 6,000 | 476.19 |
| 1987-10-22 | 550 | 550 | 540 | 540 | 4,000 | 467.53 |
| 1987-10-21 | 544 | 550 | 540 | 540 | 3,000 | 467.53 |
| 1987-10-20 | 549 | 549 | 549 | 549 | 1,000 | 475.33 |
| 1987-10-19 | 580 | 580 | 570 | 570 | 2,000 | 493.51 |
| 1987-10-16 | 578 | 578 | 578 | 578 | 1,000 | 500.43 |
| 1987-10-15 | 590 | 590 | 573 | 573 | 7,000 | 496.10 |
| 1987-10-14 | 600 | 600 | 599 | 599 | 3,000 | 518.62 |
| 1987-10-13 | 600 | 600 | 600 | 600 | 7,000 | 519.48 |
| 1987-10-12 | 595 | 595 | 595 | 595 | 2,000 | 515.15 |
| 1987-10-09 | 595 | 595 | 595 | 595 | 2,000 | 515.15 |
| 1987-10-08 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1987-10-07 | 599 | 599 | 599 | 599 | 2,000 | 518.62 |
| 1987-10-06 | 607 | 607 | 607 | 607 | 1,000 | 525.54 |
| 1987-10-02 | 610 | 610 | 610 | 610 | 2,000 | 528.14 |
| 1987-10-01 | 610 | 618 | 610 | 615 | 24,000 | 532.47 |
| 1987-09-30 | 605 | 620 | 605 | 610 | 25,000 | 528.14 |
| 1987-09-26 | 617 | 624 | 615 | 620 | 37,000 | 536.80 |
| 1987-09-25 | 590 | 617 | 575 | 617 | 38,000 | 534.20 |
| 1987-09-24 | 601 | 601 | 600 | 600 | 3,000 | 519.48 |
| 1987-09-22 | 610 | 615 | 610 | 615 | 17,000 | 532.47 |
| 1987-09-21 | 594 | 615 | 594 | 615 | 30,000 | 532.47 |
| 1987-09-18 | 595 | 609 | 590 | 609 | 25,000 | 527.27 |
| 1987-09-17 | 600 | 600 | 595 | 595 | 4,000 | 515.15 |
| 1987-09-16 | 595 | 595 | 595 | 595 | 2,000 | 515.15 |
| 1987-09-11 | 601 | 601 | 601 | 601 | 2,000 | 520.35 |
| 1987-09-10 | 610 | 610 | 595 | 600 | 9,000 | 519.48 |
| 1987-09-09 | 590 | 594 | 590 | 594 | 6,000 | 514.29 |
| 1987-09-08 | 609 | 610 | 590 | 595 | 18,000 | 515.15 |
| 1987-09-07 | 610 | 610 | 610 | 610 | 5,000 | 528.14 |
| 1987-09-05 | 610 | 624 | 610 | 615 | 15,000 | 532.47 |
| 1987-09-04 | 620 | 620 | 610 | 615 | 26,000 | 532.47 |
| 1987-09-03 | 620 | 625 | 607 | 625 | 22,000 | 541.13 |
| 1987-09-02 | 625 | 635 | 620 | 635 | 19,000 | 549.78 |
| 1987-09-01 | 610 | 630 | 610 | 625 | 58,000 | 541.13 |
| 1987-08-31 | 618 | 620 | 613 | 615 | 13,000 | 532.47 |
| 1987-08-29 | 610 | 620 | 610 | 620 | 9,000 | 536.80 |
| 1987-08-28 | 590 | 610 | 580 | 610 | 43,000 | 528.14 |
| 1987-08-27 | 593 | 600 | 593 | 600 | 14,000 | 519.48 |
| 1987-08-26 | 599 | 610 | 591 | 591 | 13,000 | 511.69 |
| 1987-08-25 | 599 | 599 | 594 | 599 | 5,000 | 518.62 |
| 1987-08-24 | 600 | 600 | 591 | 591 | 4,000 | 511.69 |
| 1987-08-22 | 605 | 608 | 600 | 601 | 33,000 | 520.35 |
| 1987-08-21 | 595 | 599 | 591 | 599 | 10,000 | 518.62 |
| 1987-08-20 | 575 | 610 | 575 | 600 | 90,000 | 519.48 |
| 1987-08-19 | 575 | 580 | 573 | 580 | 35,000 | 502.16 |
| 1987-08-18 | 550 | 580 | 550 | 580 | 36,000 | 502.16 |
| 1987-08-17 | 545 | 560 | 545 | 560 | 8,000 | 484.85 |
| 1987-08-14 | 565 | 568 | 560 | 560 | 10,000 | 484.85 |
| 1987-08-13 | 565 | 575 | 560 | 570 | 30,000 | 493.51 |
| 1987-08-12 | 549 | 550 | 546 | 550 | 11,000 | 476.19 |
| 1987-08-11 | 520 | 565 | 516 | 565 | 43,000 | 489.18 |
| 1987-08-10 | 510 | 510 | 505 | 505 | 51,000 | 437.23 |
| 1987-08-07 | 510 | 510 | 510 | 510 | 5,000 | 441.56 |
| 1987-08-06 | 500 | 500 | 500 | 500 | 3,000 | 432.90 |
| 1987-08-04 | 500 | 500 | 500 | 500 | 1,000 | 432.90 |
| 1987-08-03 | 500 | 500 | 496 | 496 | 7,000 | 429.44 |
| 1987-08-01 | 490 | 491 | 490 | 490 | 8,000 | 424.24 |
| 1987-07-31 | 489 | 490 | 488 | 490 | 4,000 | 424.24 |
| 1987-07-30 | 486 | 486 | 485 | 485 | 4,000 | 419.91 |
| 1987-07-29 | 487 | 487 | 485 | 485 | 2,000 | 419.91 |
| 1987-07-28 | 486 | 486 | 486 | 486 | 2,000 | 420.78 |
| 1987-07-27 | 500 | 500 | 485 | 485 | 11,000 | 419.91 |
| 1987-07-25 | 490 | 500 | 490 | 495 | 9,000 | 428.57 |
| 1987-07-24 | 485 | 490 | 485 | 490 | 3,000 | 424.24 |
| 1987-07-15 | 495 | 495 | 495 | 495 | 16,000 | 428.57 |
| 1987-07-14 | 490 | 490 | 490 | 490 | 1,000 | 424.24 |
| 1987-07-13 | 490 | 490 | 490 | 490 | 3,000 | 424.24 |
| 1987-07-03 | 485 | 485 | 485 | 485 | 2,000 | 419.91 |
| 1987-06-30 | 485 | 485 | 485 | 485 | 6,000 | 419.91 |
| 1987-06-26 | 485 | 485 | 485 | 485 | 1,000 | 419.91 |
| 1987-06-25 | 490 | 490 | 485 | 485 | 3,000 | 419.91 |
| 1987-06-24 | 490 | 490 | 490 | 490 | 6,000 | 424.24 |
| 1987-06-23 | 499 | 499 | 499 | 499 | 3,000 | 432.04 |
| 1987-06-18 | 537 | 537 | 535 | 535 | 5,000 | 463.20 |
| 1987-06-17 | 537 | 537 | 537 | 537 | 2,000 | 464.94 |
| 1987-06-16 | 535 | 540 | 535 | 540 | 14,000 | 467.53 |
| 1987-06-15 | 545 | 545 | 540 | 540 | 5,000 | 467.53 |
| 1987-06-12 | 549 | 555 | 544 | 555 | 35,000 | 480.52 |
| 1987-06-11 | 540 | 550 | 540 | 549 | 21,000 | 475.33 |
| 1987-06-10 | 530 | 540 | 530 | 540 | 23,000 | 467.53 |
| 1987-06-09 | 528 | 528 | 520 | 520 | 5,000 | 450.22 |
| 1987-06-08 | 511 | 511 | 511 | 511 | 2,000 | 442.42 |
| 1987-06-04 | 506 | 506 | 506 | 506 | 2,000 | 438.10 |
| 1987-06-02 | 508 | 510 | 508 | 510 | 2,000 | 441.56 |
| 1987-06-01 | 510 | 510 | 510 | 510 | 5,000 | 441.56 |
| 1987-05-28 | 495 | 495 | 495 | 495 | 3,000 | 428.57 |
| 1987-05-25 | 500 | 500 | 494 | 494 | 10,000 | 427.71 |
| 1987-05-23 | 499 | 499 | 499 | 499 | 3,000 | 432.04 |
| 1987-05-22 | 499 | 499 | 499 | 499 | 4,000 | 432.04 |
| 1987-05-21 | 499 | 499 | 499 | 499 | 1,000 | 432.04 |
| 1987-05-19 | 485 | 485 | 485 | 485 | 1,000 | 419.91 |
| 1987-05-18 | 500 | 500 | 500 | 500 | 1,000 | 432.90 |
| 1987-05-15 | 505 | 505 | 500 | 500 | 2,000 | 432.90 |
| 1987-05-13 | 500 | 500 | 500 | 500 | 1,000 | 432.90 |
| 1987-05-12 | 510 | 510 | 510 | 510 | 3,000 | 441.56 |
| 1987-05-11 | 505 | 509 | 502 | 509 | 5,000 | 440.69 |
| 1987-05-08 | 506 | 506 | 500 | 503 | 13,000 | 435.50 |
| 1987-05-07 | 490 | 504 | 490 | 504 | 3,000 | 436.36 |
| 1987-05-06 | 508 | 508 | 500 | 500 | 2,000 | 432.90 |
| 1987-04-28 | 495 | 495 | 495 | 495 | 5,000 | 428.57 |
| 1987-04-27 | 485 | 485 | 485 | 485 | 1,000 | 419.91 |
| 1987-04-25 | 495 | 495 | 495 | 495 | 1,000 | 428.57 |
| 1987-04-24 | 495 | 510 | 495 | 510 | 2,000 | 441.56 |
| 1987-04-23 | 485 | 485 | 485 | 485 | 1,000 | 419.91 |
| 1987-04-22 | 480 | 480 | 480 | 480 | 1,000 | 415.58 |
| 1987-04-21 | 499 | 499 | 499 | 499 | 1,000 | 432.04 |
| 1987-04-20 | 499 | 499 | 499 | 499 | 2,000 | 432.04 |
| 1987-04-17 | 500 | 500 | 500 | 500 | 5,000 | 432.90 |
| 1987-04-16 | 495 | 495 | 495 | 495 | 1,000 | 428.57 |
| 1987-04-15 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1987-04-14 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1987-04-13 | 500 | 500 | 500 | 500 | 1,000 | 432.90 |
| 1987-04-10 | 500 | 500 | 500 | 500 | 4,000 | 432.90 |
| 1987-04-09 | 545 | 545 | 520 | 520 | 10,000 | 450.22 |
| 1987-04-08 | 508 | 549 | 508 | 549 | 38,000 | 475.33 |
| 1987-04-07 | 480 | 510 | 480 | 510 | 10,000 | 441.56 |
| 1987-04-06 | 480 | 480 | 473 | 473 | 2,000 | 409.52 |
| 1987-04-04 | 480 | 480 | 480 | 480 | 3,000 | 415.58 |
| 1987-04-03 | 480 | 480 | 480 | 480 | 1,000 | 415.58 |
| 1987-04-02 | 480 | 480 | 480 | 480 | 2,000 | 415.58 |
| 1987-04-01 | 455 | 460 | 450 | 450 | 36,000 | 389.61 |
| 1987-03-31 | 455 | 460 | 450 | 450 | 7,000 | 389.61 |
| 1987-03-30 | 470 | 470 | 469 | 469 | 2,000 | 406.06 |
| 1987-03-27 | 455 | 455 | 455 | 455 | 6,000 | 393.94 |
| 1987-03-26 | 455 | 455 | 455 | 455 | 10,000 | 393.94 |
| 1987-03-25 | 452 | 453 | 452 | 453 | 7,000 | 392.21 |
| 1987-03-24 | 453 | 453 | 448 | 448 | 2,000 | 387.88 |
| 1987-03-20 | 453 | 453 | 453 | 453 | 3,000 | 392.21 |
| 1987-03-13 | 470 | 470 | 470 | 470 | 1,000 | 406.93 |
| 1987-03-11 | 450 | 450 | 450 | 450 | 31,000 | 389.61 |
| 1987-03-09 | 438 | 445 | 438 | 445 | 3,000 | 385.28 |
| 1987-03-07 | 438 | 438 | 438 | 438 | 2,000 | 379.22 |
| 1987-03-06 | 440 | 445 | 440 | 445 | 12,000 | 385.28 |
| 1987-03-05 | 448 | 448 | 440 | 440 | 5,000 | 380.95 |
| 1987-03-02 | 450 | 450 | 450 | 450 | 1,000 | 389.61 |
| 1987-02-28 | 470 | 470 | 450 | 450 | 10,000 | 389.61 |
| 1987-02-27 | 460 | 470 | 456 | 470 | 28,000 | 406.93 |
| 1987-02-26 | 462 | 462 | 460 | 460 | 6,000 | 398.27 |
| 1987-02-24 | 461 | 465 | 461 | 462 | 6,000 | 400 |
| 1987-02-20 | 450 | 450 | 450 | 450 | 1,000 | 389.61 |
| 1987-02-18 | 465 | 465 | 455 | 455 | 151,000 | 393.94 |
| 1987-02-17 | 465 | 465 | 465 | 465 | 1,000 | 402.60 |
| 1987-02-13 | 466 | 466 | 466 | 466 | 1,000 | 403.46 |
| 1987-02-12 | 470 | 470 | 466 | 466 | 4,000 | 403.46 |
| 1987-02-07 | 462 | 462 | 462 | 462 | 1,000 | 400 |
| 1987-02-06 | 462 | 462 | 462 | 462 | 1,000 | 400 |
| 1987-02-03 | 475 | 475 | 475 | 475 | 1,000 | 411.26 |
| 1987-02-02 | 462 | 462 | 462 | 462 | 2,000 | 400 |
| 1987-01-30 | 460 | 460 | 460 | 460 | 1,000 | 398.27 |
| 1987-01-28 | 461 | 461 | 461 | 461 | 2,000 | 399.13 |
| 1987-01-27 | 465 | 465 | 465 | 465 | 2,000 | 402.60 |
| 1987-01-26 | 465 | 470 | 465 | 465 | 10,000 | 402.60 |
| 1987-01-23 | 440 | 440 | 440 | 440 | 2,000 | 380.95 |
| 1987-01-20 | 426 | 426 | 426 | 426 | 2,000 | 368.83 |
| 1987-01-16 | 435 | 435 | 431 | 431 | 4,000 | 373.16 |
| 1987-01-14 | 430 | 430 | 430 | 430 | 2,000 | 372.29 |
| 1987-01-12 | 440 | 440 | 440 | 440 | 3,000 | 380.95 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
