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 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 859 | 859 | 849 | 853 | 9,000 | 775.46 |
| 1988-12-27 | 820 | 850 | 820 | 850 | 30,000 | 772.73 |
| 1988-12-26 | 830 | 835 | 820 | 830 | 22,000 | 754.55 |
| 1988-12-24 | 825 | 825 | 810 | 815 | 30,000 | 740.91 |
| 1988-12-23 | 785 | 841 | 785 | 833 | 21,000 | 757.27 |
| 1988-12-22 | 775 | 785 | 775 | 785 | 4,000 | 713.64 |
| 1988-12-21 | 750 | 770 | 750 | 770 | 12,000 | 700 |
| 1988-12-20 | 741 | 741 | 740 | 740 | 2,000 | 672.73 |
| 1988-12-19 | 745 | 745 | 745 | 745 | 2,000 | 677.27 |
| 1988-12-16 | 727 | 735 | 720 | 735 | 11,000 | 668.18 |
| 1988-12-15 | 725 | 735 | 725 | 735 | 6,000 | 668.18 |
| 1988-12-14 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1988-12-13 | 715 | 720 | 715 | 720 | 6,000 | 654.55 |
| 1988-12-12 | 710 | 720 | 710 | 720 | 2,000 | 654.55 |
| 1988-12-09 | 695 | 705 | 695 | 705 | 9,000 | 640.91 |
| 1988-12-08 | 704 | 704 | 704 | 704 | 2,000 | 640 |
| 1988-12-07 | 705 | 705 | 705 | 705 | 2,000 | 640.91 |
| 1988-12-06 | 710 | 710 | 710 | 710 | 8,000 | 645.46 |
| 1988-12-05 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1988-12-01 | 681 | 687 | 681 | 687 | 3,000 | 624.55 |
| 1988-11-30 | 676 | 676 | 676 | 676 | 1,000 | 614.55 |
| 1988-11-28 | 670 | 671 | 670 | 671 | 2,000 | 610 |
| 1988-11-26 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1988-11-25 | 705 | 705 | 703 | 704 | 4,000 | 609.52 |
| 1988-11-22 | 680 | 680 | 680 | 680 | 4,000 | 588.75 |
| 1988-11-21 | 681 | 690 | 681 | 690 | 8,000 | 597.40 |
| 1988-11-18 | 680 | 680 | 680 | 680 | 2,000 | 588.75 |
| 1988-11-17 | 670 | 670 | 670 | 670 | 1,000 | 580.09 |
| 1988-11-16 | 670 | 670 | 670 | 670 | 4,000 | 580.09 |
| 1988-11-15 | 670 | 670 | 670 | 670 | 4,000 | 580.09 |
| 1988-11-14 | 670 | 670 | 670 | 670 | 3,000 | 580.09 |
| 1988-11-10 | 690 | 690 | 690 | 690 | 1,000 | 597.40 |
| 1988-11-09 | 689 | 690 | 689 | 690 | 11,000 | 597.40 |
| 1988-11-08 | 689 | 689 | 689 | 689 | 1,000 | 596.54 |
| 1988-11-07 | 690 | 690 | 690 | 690 | 6,000 | 597.40 |
| 1988-11-05 | 690 | 690 | 690 | 690 | 2,000 | 597.40 |
| 1988-11-04 | 690 | 700 | 690 | 700 | 9,000 | 606.06 |
| 1988-11-02 | 684 | 700 | 684 | 700 | 30,000 | 606.06 |
| 1988-11-01 | 676 | 690 | 676 | 685 | 30,000 | 593.07 |
| 1988-10-31 | 681 | 681 | 681 | 681 | 6,000 | 589.61 |
| 1988-10-29 | 689 | 689 | 681 | 681 | 5,000 | 589.61 |
| 1988-10-28 | 690 | 690 | 680 | 690 | 26,000 | 597.40 |
| 1988-10-27 | 690 | 690 | 680 | 690 | 36,000 | 597.40 |
| 1988-10-22 | 620 | 620 | 620 | 620 | 1,000 | 536.80 |
| 1988-10-20 | 610 | 610 | 610 | 610 | 1,000 | 528.14 |
| 1988-10-18 | 610 | 610 | 610 | 610 | 3,000 | 528.14 |
| 1988-10-13 | 601 | 601 | 600 | 600 | 2,000 | 519.48 |
| 1988-10-12 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1988-10-11 | 595 | 595 | 595 | 595 | 3,000 | 515.15 |
| 1988-10-07 | 590 | 590 | 590 | 590 | 9,000 | 510.82 |
| 1988-10-04 | 565 | 565 | 565 | 565 | 5,000 | 489.18 |
| 1988-10-03 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1988-09-28 | 638 | 638 | 638 | 638 | 2,000 | 552.38 |
| 1988-09-27 | 639 | 639 | 638 | 639 | 4,000 | 553.25 |
| 1988-09-14 | 635 | 640 | 635 | 640 | 4,000 | 554.11 |
| 1988-09-01 | 640 | 650 | 640 | 650 | 4,000 | 562.77 |
| 1988-08-31 | 645 | 650 | 645 | 650 | 3,000 | 562.77 |
| 1988-08-30 | 640 | 640 | 640 | 640 | 2,000 | 554.11 |
| 1988-08-23 | 640 | 650 | 640 | 650 | 3,000 | 562.77 |
| 1988-08-22 | 652 | 652 | 652 | 652 | 1,000 | 564.50 |
| 1988-08-19 | 650 | 650 | 650 | 650 | 4,000 | 562.77 |
| 1988-08-17 | 670 | 670 | 670 | 670 | 1,000 | 580.09 |
| 1988-08-16 | 670 | 670 | 670 | 670 | 1,000 | 580.09 |
| 1988-08-09 | 670 | 680 | 670 | 680 | 4,000 | 588.75 |
| 1988-08-04 | 670 | 670 | 670 | 670 | 11,000 | 580.09 |
| 1988-08-03 | 667 | 670 | 665 | 670 | 13,000 | 580.09 |
| 1988-08-02 | 650 | 670 | 650 | 670 | 2,000 | 580.09 |
| 1988-07-30 | 690 | 690 | 680 | 680 | 4,000 | 588.75 |
| 1988-07-27 | 680 | 695 | 680 | 695 | 5,000 | 601.73 |
| 1988-07-25 | 674 | 695 | 674 | 695 | 5,000 | 601.73 |
| 1988-07-22 | 699 | 699 | 699 | 699 | 1,000 | 605.20 |
| 1988-07-21 | 670 | 700 | 670 | 700 | 4,000 | 606.06 |
| 1988-07-20 | 695 | 695 | 695 | 695 | 2,000 | 601.73 |
| 1988-07-18 | 700 | 700 | 698 | 698 | 7,000 | 604.33 |
| 1988-07-15 | 695 | 700 | 695 | 700 | 41,000 | 606.06 |
| 1988-07-14 | 699 | 700 | 699 | 700 | 12,000 | 606.06 |
| 1988-07-12 | 700 | 700 | 700 | 700 | 1,000 | 606.06 |
| 1988-07-11 | 700 | 700 | 695 | 695 | 4,000 | 601.73 |
| 1988-07-07 | 699 | 700 | 699 | 700 | 2,000 | 606.06 |
| 1988-07-05 | 699 | 700 | 699 | 700 | 3,000 | 606.06 |
| 1988-07-04 | 700 | 700 | 700 | 700 | 1,000 | 606.06 |
| 1988-07-02 | 700 | 700 | 700 | 700 | 7,000 | 606.06 |
| 1988-06-28 | 701 | 701 | 701 | 701 | 1,000 | 606.93 |
| 1988-06-27 | 700 | 700 | 700 | 700 | 18,000 | 606.06 |
| 1988-06-25 | 703 | 703 | 703 | 703 | 2,000 | 608.66 |
| 1988-06-24 | 700 | 700 | 700 | 700 | 27,000 | 606.06 |
| 1988-06-23 | 700 | 700 | 700 | 700 | 6,000 | 606.06 |
| 1988-06-22 | 699 | 699 | 690 | 690 | 2,000 | 597.40 |
| 1988-06-21 | 700 | 700 | 700 | 700 | 17,000 | 606.06 |
| 1988-06-20 | 700 | 700 | 700 | 700 | 4,000 | 606.06 |
| 1988-06-17 | 700 | 700 | 700 | 700 | 3,000 | 606.06 |
| 1988-06-16 | 700 | 705 | 700 | 705 | 13,000 | 610.39 |
| 1988-06-14 | 715 | 715 | 715 | 715 | 2,000 | 619.05 |
| 1988-06-10 | 732 | 732 | 732 | 732 | 2,000 | 633.77 |
| 1988-06-09 | 732 | 732 | 732 | 732 | 2,000 | 633.77 |
| 1988-06-08 | 730 | 730 | 730 | 730 | 3,000 | 632.04 |
| 1988-06-07 | 720 | 720 | 720 | 720 | 1,000 | 623.38 |
| 1988-06-06 | 718 | 735 | 718 | 735 | 11,000 | 636.36 |
| 1988-06-03 | 701 | 720 | 701 | 715 | 7,000 | 619.05 |
| 1988-05-31 | 700 | 702 | 700 | 702 | 9,000 | 607.79 |
| 1988-05-30 | 702 | 702 | 702 | 702 | 1,000 | 607.79 |
| 1988-05-28 | 704 | 704 | 704 | 704 | 1,000 | 609.52 |
| 1988-05-27 | 700 | 700 | 685 | 685 | 7,000 | 593.07 |
| 1988-05-26 | 700 | 700 | 700 | 700 | 3,000 | 606.06 |
| 1988-05-25 | 675 | 705 | 675 | 705 | 8,000 | 610.39 |
| 1988-05-24 | 705 | 705 | 675 | 675 | 101,000 | 584.42 |
| 1988-05-23 | 715 | 715 | 705 | 705 | 5,000 | 610.39 |
| 1988-05-20 | 720 | 720 | 718 | 718 | 4,000 | 621.65 |
| 1988-05-19 | 695 | 730 | 695 | 720 | 14,000 | 623.38 |
| 1988-05-18 | 710 | 712 | 701 | 710 | 24,000 | 614.72 |
| 1988-05-17 | 700 | 712 | 700 | 700 | 45,000 | 606.06 |
| 1988-05-16 | 685 | 690 | 685 | 685 | 5,000 | 593.07 |
| 1988-05-13 | 675 | 675 | 675 | 675 | 1,000 | 584.42 |
| 1988-05-11 | 675 | 675 | 675 | 675 | 5,000 | 584.42 |
| 1988-05-10 | 679 | 679 | 670 | 670 | 2,000 | 580.09 |
| 1988-05-02 | 690 | 690 | 690 | 690 | 2,000 | 597.40 |
| 1988-04-30 | 699 | 700 | 699 | 699 | 7,000 | 605.20 |
| 1988-04-28 | 665 | 700 | 665 | 700 | 38,000 | 606.06 |
| 1988-04-27 | 655 | 656 | 655 | 655 | 15,000 | 567.10 |
| 1988-04-26 | 660 | 670 | 660 | 665 | 13,000 | 575.76 |
| 1988-04-25 | 650 | 659 | 650 | 659 | 22,000 | 570.56 |
| 1988-04-23 | 650 | 660 | 650 | 650 | 40,000 | 562.77 |
| 1988-04-22 | 625 | 650 | 625 | 650 | 47,000 | 562.77 |
| 1988-04-21 | 630 | 630 | 625 | 625 | 5,000 | 541.13 |
| 1988-04-20 | 606 | 640 | 606 | 630 | 47,000 | 545.46 |
| 1988-04-19 | 585 | 605 | 585 | 605 | 111,000 | 523.81 |
| 1988-04-18 | 585 | 585 | 585 | 585 | 12,000 | 506.49 |
| 1988-04-15 | 600 | 600 | 600 | 600 | 6,000 | 519.48 |
| 1988-04-14 | 600 | 600 | 600 | 600 | 4,000 | 519.48 |
| 1988-04-12 | 595 | 600 | 595 | 600 | 5,000 | 519.48 |
| 1988-04-11 | 585 | 600 | 585 | 600 | 10,000 | 519.48 |
| 1988-04-08 | 595 | 595 | 590 | 590 | 2,000 | 510.82 |
| 1988-04-07 | 600 | 600 | 600 | 600 | 5,000 | 519.48 |
| 1988-04-06 | 593 | 600 | 593 | 600 | 16,000 | 519.48 |
| 1988-04-05 | 592 | 592 | 592 | 592 | 34,000 | 512.55 |
| 1988-04-04 | 592 | 592 | 591 | 591 | 91,000 | 511.69 |
| 1988-03-31 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1988-03-28 | 597 | 605 | 597 | 605 | 12,000 | 523.81 |
| 1988-03-26 | 600 | 600 | 600 | 600 | 2,000 | 519.48 |
| 1988-03-25 | 598 | 598 | 598 | 598 | 1,000 | 517.75 |
| 1988-03-24 | 595 | 600 | 595 | 600 | 3,000 | 519.48 |
| 1988-03-22 | 605 | 605 | 605 | 605 | 1,000 | 523.81 |
| 1988-03-18 | 600 | 600 | 600 | 600 | 6,000 | 519.48 |
| 1988-03-17 | 590 | 610 | 590 | 610 | 16,000 | 528.14 |
| 1988-03-16 | 575 | 590 | 575 | 590 | 9,000 | 510.82 |
| 1988-03-15 | 576 | 576 | 576 | 576 | 2,000 | 498.70 |
| 1988-03-14 | 575 | 575 | 570 | 571 | 3,000 | 494.37 |
| 1988-03-11 | 565 | 570 | 565 | 570 | 15,000 | 493.51 |
| 1988-03-10 | 565 | 565 | 550 | 550 | 23,000 | 476.19 |
| 1988-03-08 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1988-03-07 | 565 | 565 | 565 | 565 | 5,000 | 489.18 |
| 1988-03-05 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1988-03-04 | 570 | 570 | 565 | 570 | 12,000 | 493.51 |
| 1988-03-03 | 565 | 570 | 565 | 570 | 5,000 | 493.51 |
| 1988-03-02 | 570 | 570 | 565 | 570 | 5,000 | 493.51 |
| 1988-03-01 | 555 | 570 | 555 | 570 | 9,000 | 493.51 |
| 1988-02-25 | 580 | 585 | 580 | 585 | 5,000 | 506.49 |
| 1988-02-24 | 591 | 591 | 590 | 590 | 2,000 | 510.82 |
| 1988-02-23 | 580 | 580 | 580 | 580 | 8,000 | 502.16 |
| 1988-02-22 | 570 | 570 | 570 | 570 | 1,000 | 493.51 |
| 1988-02-19 | 575 | 575 | 575 | 575 | 1,000 | 497.84 |
| 1988-02-18 | 575 | 575 | 575 | 575 | 1,000 | 497.84 |
| 1988-02-17 | 560 | 575 | 560 | 575 | 4,000 | 497.84 |
| 1988-02-12 | 548 | 575 | 546 | 575 | 34,000 | 497.84 |
| 1988-02-10 | 560 | 560 | 550 | 550 | 4,000 | 476.19 |
| 1988-02-09 | 560 | 560 | 560 | 560 | 1,000 | 484.85 |
| 1988-02-08 | 574 | 575 | 574 | 575 | 3,000 | 497.84 |
| 1988-02-05 | 559 | 575 | 559 | 575 | 2,000 | 497.84 |
| 1988-02-04 | 574 | 574 | 574 | 574 | 1,000 | 496.97 |
| 1988-02-03 | 575 | 575 | 575 | 575 | 3,000 | 497.84 |
| 1988-02-02 | 563 | 575 | 563 | 575 | 8,000 | 497.84 |
| 1988-01-29 | 578 | 578 | 573 | 578 | 5,000 | 500.43 |
| 1988-01-28 | 568 | 578 | 568 | 578 | 11,000 | 500.43 |
| 1988-01-26 | 548 | 548 | 548 | 548 | 1,000 | 474.46 |
| 1988-01-22 | 568 | 568 | 568 | 568 | 3,000 | 491.78 |
| 1988-01-21 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1988-01-19 | 565 | 565 | 565 | 565 | 2,000 | 489.18 |
| 1988-01-18 | 552 | 560 | 552 | 560 | 6,000 | 484.85 |
| 1988-01-11 | 574 | 574 | 574 | 574 | 14,000 | 496.97 |
| 1988-01-08 | 584 | 584 | 584 | 584 | 5,000 | 505.63 |
| 1988-01-05 | 584 | 594 | 584 | 594 | 2,000 | 514.29 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
