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