1869 名工建設(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288598598498539,000775.46
1988-12-2782085082085030,000772.73
1988-12-2683083582083022,000754.55
1988-12-2482582581081530,000740.91
1988-12-2378584178583321,000757.27
1988-12-227757857757854,000713.64
1988-12-2175077075077012,000700
1988-12-207417417407402,000672.73
1988-12-197457457457452,000677.27
1988-12-1672773572073511,000668.18
1988-12-157257357257356,000668.18
1988-12-147207207207203,000654.55
1988-12-137157207157206,000654.55
1988-12-127107207107202,000654.55
1988-12-096957056957059,000640.91
1988-12-087047047047042,000640
1988-12-077057057057052,000640.91
1988-12-067107107107108,000645.46
1988-12-057107107107101,000645.46
1988-12-016816876816873,000624.55
1988-11-306766766766761,000614.55
1988-11-286706716706712,000610
1988-11-266706706706701,000609.09
1988-11-257057057037044,000609.52
1988-11-226806806806804,000588.75
1988-11-216816906816908,000597.40
1988-11-186806806806802,000588.75
1988-11-176706706706701,000580.09
1988-11-166706706706704,000580.09
1988-11-156706706706704,000580.09
1988-11-146706706706703,000580.09
1988-11-106906906906901,000597.40
1988-11-0968969068969011,000597.40
1988-11-086896896896891,000596.54
1988-11-076906906906906,000597.40
1988-11-056906906906902,000597.40
1988-11-046907006907009,000606.06
1988-11-0268470068470030,000606.06
1988-11-0167669067668530,000593.07
1988-10-316816816816816,000589.61
1988-10-296896896816815,000589.61
1988-10-2869069068069026,000597.40
1988-10-2769069068069036,000597.40
1988-10-226206206206201,000536.80
1988-10-206106106106101,000528.14
1988-10-186106106106103,000528.14
1988-10-136016016006002,000519.48
1988-10-126006006006001,000519.48
1988-10-115955955955953,000515.15
1988-10-075905905905909,000510.82
1988-10-045655655655655,000489.18
1988-10-036006006006001,000519.48
1988-09-286386386386382,000552.38
1988-09-276396396386394,000553.25
1988-09-146356406356404,000554.11
1988-09-016406506406504,000562.77
1988-08-316456506456503,000562.77
1988-08-306406406406402,000554.11
1988-08-236406506406503,000562.77
1988-08-226526526526521,000564.50
1988-08-196506506506504,000562.77
1988-08-176706706706701,000580.09
1988-08-166706706706701,000580.09
1988-08-096706806706804,000588.75
1988-08-0467067067067011,000580.09
1988-08-0366767066567013,000580.09
1988-08-026506706506702,000580.09
1988-07-306906906806804,000588.75
1988-07-276806956806955,000601.73
1988-07-256746956746955,000601.73
1988-07-226996996996991,000605.20
1988-07-216707006707004,000606.06
1988-07-206956956956952,000601.73
1988-07-187007006986987,000604.33
1988-07-1569570069570041,000606.06
1988-07-1469970069970012,000606.06
1988-07-127007007007001,000606.06
1988-07-117007006956954,000601.73
1988-07-076997006997002,000606.06
1988-07-056997006997003,000606.06
1988-07-047007007007001,000606.06
1988-07-027007007007007,000606.06
1988-06-287017017017011,000606.93
1988-06-2770070070070018,000606.06
1988-06-257037037037032,000608.66
1988-06-2470070070070027,000606.06
1988-06-237007007007006,000606.06
1988-06-226996996906902,000597.40
1988-06-2170070070070017,000606.06
1988-06-207007007007004,000606.06
1988-06-177007007007003,000606.06
1988-06-1670070570070513,000610.39
1988-06-147157157157152,000619.05
1988-06-107327327327322,000633.77
1988-06-097327327327322,000633.77
1988-06-087307307307303,000632.04
1988-06-077207207207201,000623.38
1988-06-0671873571873511,000636.36
1988-06-037017207017157,000619.05
1988-05-317007027007029,000607.79
1988-05-307027027027021,000607.79
1988-05-287047047047041,000609.52
1988-05-277007006856857,000593.07
1988-05-267007007007003,000606.06
1988-05-256757056757058,000610.39
1988-05-24705705675675101,000584.42
1988-05-237157157057055,000610.39
1988-05-207207207187184,000621.65
1988-05-1969573069572014,000623.38
1988-05-1871071270171024,000614.72
1988-05-1770071270070045,000606.06
1988-05-166856906856855,000593.07
1988-05-136756756756751,000584.42
1988-05-116756756756755,000584.42
1988-05-106796796706702,000580.09
1988-05-026906906906902,000597.40
1988-04-306997006996997,000605.20
1988-04-2866570066570038,000606.06
1988-04-2765565665565515,000567.10
1988-04-2666067066066513,000575.76
1988-04-2565065965065922,000570.56
1988-04-2365066065065040,000562.77
1988-04-2262565062565047,000562.77
1988-04-216306306256255,000541.13
1988-04-2060664060663047,000545.46
1988-04-19585605585605111,000523.81
1988-04-1858558558558512,000506.49
1988-04-156006006006006,000519.48
1988-04-146006006006004,000519.48
1988-04-125956005956005,000519.48
1988-04-1158560058560010,000519.48
1988-04-085955955905902,000510.82
1988-04-076006006006005,000519.48
1988-04-0659360059360016,000519.48
1988-04-0559259259259234,000512.55
1988-04-0459259259159191,000511.69
1988-03-316006006006001,000519.48
1988-03-2859760559760512,000523.81
1988-03-266006006006002,000519.48
1988-03-255985985985981,000517.75
1988-03-245956005956003,000519.48
1988-03-226056056056051,000523.81
1988-03-186006006006006,000519.48
1988-03-1759061059061016,000528.14
1988-03-165755905755909,000510.82
1988-03-155765765765762,000498.70
1988-03-145755755705713,000494.37
1988-03-1156557056557015,000493.51
1988-03-1056556555055023,000476.19
1988-03-085655655655651,000489.18
1988-03-075655655655655,000489.18
1988-03-055655655655651,000489.18
1988-03-0457057056557012,000493.51
1988-03-035655705655705,000493.51
1988-03-025705705655705,000493.51
1988-03-015555705555709,000493.51
1988-02-255805855805855,000506.49
1988-02-245915915905902,000510.82
1988-02-235805805805808,000502.16
1988-02-225705705705701,000493.51
1988-02-195755755755751,000497.84
1988-02-185755755755751,000497.84
1988-02-175605755605754,000497.84
1988-02-1254857554657534,000497.84
1988-02-105605605505504,000476.19
1988-02-095605605605601,000484.85
1988-02-085745755745753,000497.84
1988-02-055595755595752,000497.84
1988-02-045745745745741,000496.97
1988-02-035755755755753,000497.84
1988-02-025635755635758,000497.84
1988-01-295785785735785,000500.43
1988-01-2856857856857811,000500.43
1988-01-265485485485481,000474.46
1988-01-225685685685683,000491.78
1988-01-215655655655651,000489.18
1988-01-195655655655652,000489.18
1988-01-185525605525606,000484.85
1988-01-1157457457457414,000496.97
1988-01-085845845845845,000505.63
1988-01-055845945845942,000514.29

分割・併合履歴 : [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株