1869 名工建設(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,209.09 |
| 1989-12-28 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,245.45 |
| 1989-12-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1989-12-26 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 1,272.73 |
| 1989-12-25 | 1,320 | 1,370 | 1,280 | 1,370 | 12,000 | 1,245.45 |
| 1989-12-22 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1989-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,145.45 |
| 1989-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1989-12-14 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 1,236.36 |
| 1989-12-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1989-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1989-12-08 | 1,290 | 1,340 | 1,290 | 1,330 | 10,000 | 1,209.09 |
| 1989-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,227.27 |
| 1989-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,227.27 |
| 1989-12-01 | 1,260 | 1,260 | 1,240 | 1,240 | 4,000 | 1,127.27 |
| 1989-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1989-11-29 | 1,330 | 1,330 | 1,280 | 1,320 | 16,000 | 1,200 |
| 1989-11-24 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1989-11-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1989-11-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1989-11-17 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 | 1,145.45 |
| 1989-11-16 | 1,300 | 1,300 | 1,280 | 1,290 | 4,000 | 1,172.73 |
| 1989-11-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1989-11-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1989-11-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1989-11-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1989-11-09 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1989-11-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1989-11-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1989-11-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1989-11-02 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 | 1,209.09 |
| 1989-11-01 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1989-10-31 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 1989-10-27 | 1,300 | 1,360 | 1,300 | 1,360 | 2,000 | 1,236.36 |
| 1989-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1989-10-23 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,272.73 |
| 1989-10-19 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1989-10-18 | 1,310 | 1,320 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1989-10-17 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,200 |
| 1989-10-12 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 1989-10-11 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 1989-10-09 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 1,227.27 |
| 1989-10-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1989-10-04 | 1,320 | 1,320 | 1,310 | 1,320 | 4,000 | 1,200 |
| 1989-10-03 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1989-10-02 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 1,209.09 |
| 1989-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1989-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1989-09-26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1989-09-25 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1989-09-22 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,172.73 |
| 1989-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1989-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1989-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1989-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1989-09-12 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 1,181.82 |
| 1989-09-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1989-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1989-09-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1989-08-31 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 1989-08-30 | 1,300 | 1,310 | 1,280 | 1,310 | 5,000 | 1,190.91 |
| 1989-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1989-08-28 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1989-08-24 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,245.45 |
| 1989-08-22 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 1,245.45 |
| 1989-08-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1989-08-18 | 1,450 | 1,450 | 1,390 | 1,410 | 4,000 | 1,281.82 |
| 1989-08-17 | 1,370 | 1,420 | 1,370 | 1,420 | 5,000 | 1,290.91 |
| 1989-08-16 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 1,245.45 |
| 1989-08-14 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 | 1,245.45 |
| 1989-08-11 | 1,380 | 1,380 | 1,370 | 1,370 | 12,000 | 1,245.45 |
| 1989-08-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1989-08-09 | 1,360 | 1,380 | 1,360 | 1,380 | 8,000 | 1,254.55 |
| 1989-08-08 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,254.55 |
| 1989-08-07 | 1,420 | 1,420 | 1,390 | 1,400 | 10,000 | 1,272.73 |
| 1989-08-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1989-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,272.73 |
| 1989-08-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1989-08-01 | 1,390 | 1,440 | 1,390 | 1,440 | 15,000 | 1,309.09 |
| 1989-07-31 | 1,430 | 1,430 | 1,380 | 1,380 | 9,000 | 1,254.55 |
| 1989-07-28 | 1,400 | 1,410 | 1,400 | 1,410 | 11,000 | 1,281.82 |
| 1989-07-27 | 1,360 | 1,400 | 1,360 | 1,370 | 16,000 | 1,245.45 |
| 1989-07-26 | 1,390 | 1,400 | 1,390 | 1,400 | 14,000 | 1,272.73 |
| 1989-07-25 | 1,330 | 1,360 | 1,330 | 1,360 | 8,000 | 1,236.36 |
| 1989-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1989-07-21 | 1,220 | 1,220 | 1,210 | 1,210 | 11,000 | 1,100 |
| 1989-07-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1989-07-19 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 1,154.55 |
| 1989-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1989-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1989-07-14 | 1,320 | 1,320 | 1,300 | 1,320 | 5,000 | 1,200 |
| 1989-07-13 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 1,200 |
| 1989-07-12 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1989-07-11 | 1,380 | 1,380 | 1,340 | 1,340 | 10,000 | 1,218.18 |
| 1989-07-10 | 1,390 | 1,400 | 1,360 | 1,360 | 51,000 | 1,236.36 |
| 1989-07-07 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 1,272.73 |
| 1989-07-06 | 1,380 | 1,410 | 1,380 | 1,400 | 28,000 | 1,272.73 |
| 1989-07-05 | 1,380 | 1,390 | 1,370 | 1,390 | 7,000 | 1,263.64 |
| 1989-07-04 | 1,400 | 1,420 | 1,350 | 1,420 | 12,000 | 1,290.91 |
| 1989-07-03 | 1,390 | 1,440 | 1,370 | 1,440 | 20,000 | 1,309.09 |
| 1989-06-30 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 | 1,290.91 |
| 1989-06-29 | 1,490 | 1,490 | 1,410 | 1,420 | 33,000 | 1,290.91 |
| 1989-06-28 | 1,330 | 1,450 | 1,320 | 1,450 | 68,000 | 1,318.18 |
| 1989-06-27 | 1,270 | 1,330 | 1,250 | 1,300 | 18,000 | 1,181.82 |
| 1989-06-26 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,154.55 |
| 1989-06-23 | 1,200 | 1,250 | 1,200 | 1,250 | 19,000 | 1,136.36 |
| 1989-06-22 | 1,190 | 1,230 | 1,190 | 1,230 | 10,000 | 1,118.18 |
| 1989-06-21 | 1,300 | 1,310 | 1,210 | 1,210 | 42,000 | 1,100 |
| 1989-06-20 | 1,240 | 1,320 | 1,230 | 1,320 | 48,000 | 1,200 |
| 1989-06-19 | 1,110 | 1,150 | 1,100 | 1,150 | 32,000 | 1,045.45 |
| 1989-06-16 | 1,090 | 1,110 | 1,050 | 1,100 | 52,000 | 1,000 |
| 1989-06-15 | 1,060 | 1,100 | 1,050 | 1,100 | 23,000 | 1,000 |
| 1989-06-14 | 1,040 | 1,050 | 1,030 | 1,050 | 29,000 | 954.55 |
| 1989-06-13 | 1,000 | 1,050 | 1,000 | 1,050 | 7,000 | 954.55 |
| 1989-06-12 | 980 | 995 | 980 | 995 | 9,000 | 904.55 |
| 1989-06-09 | 935 | 980 | 935 | 980 | 10,000 | 890.91 |
| 1989-06-07 | 910 | 910 | 910 | 910 | 6,000 | 827.27 |
| 1989-06-06 | 896 | 900 | 895 | 900 | 5,000 | 818.18 |
| 1989-06-05 | 895 | 895 | 895 | 895 | 2,000 | 813.64 |
| 1989-06-02 | 885 | 885 | 885 | 885 | 5,000 | 804.55 |
| 1989-06-01 | 884 | 885 | 884 | 885 | 10,000 | 804.55 |
| 1989-05-31 | 885 | 890 | 885 | 890 | 9,000 | 809.09 |
| 1989-05-29 | 890 | 890 | 885 | 885 | 4,000 | 804.55 |
| 1989-05-26 | 890 | 890 | 890 | 890 | 3,000 | 809.09 |
| 1989-05-24 | 879 | 890 | 879 | 890 | 6,000 | 809.09 |
| 1989-05-23 | 905 | 905 | 890 | 890 | 3,000 | 809.09 |
| 1989-05-22 | 901 | 901 | 901 | 901 | 1,000 | 819.09 |
| 1989-05-17 | 935 | 940 | 920 | 920 | 5,000 | 836.36 |
| 1989-05-15 | 930 | 930 | 920 | 920 | 3,000 | 836.36 |
| 1989-05-12 | 940 | 940 | 930 | 930 | 3,000 | 845.46 |
| 1989-05-11 | 935 | 940 | 935 | 940 | 4,000 | 854.55 |
| 1989-05-10 | 925 | 925 | 925 | 925 | 3,000 | 840.91 |
| 1989-05-08 | 950 | 950 | 940 | 945 | 8,000 | 859.09 |
| 1989-05-02 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1989-05-01 | 955 | 955 | 955 | 955 | 2,000 | 868.18 |
| 1989-04-27 | 975 | 975 | 970 | 970 | 3,000 | 881.82 |
| 1989-04-26 | 956 | 970 | 956 | 970 | 5,000 | 881.82 |
| 1989-04-25 | 970 | 970 | 955 | 955 | 5,000 | 868.18 |
| 1989-04-24 | 955 | 970 | 950 | 970 | 10,000 | 881.82 |
| 1989-04-21 | 958 | 958 | 950 | 950 | 3,000 | 863.64 |
| 1989-04-20 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
| 1989-04-19 | 960 | 960 | 955 | 960 | 4,000 | 872.73 |
| 1989-04-18 | 967 | 975 | 967 | 970 | 9,000 | 881.82 |
| 1989-04-17 | 975 | 975 | 975 | 975 | 4,000 | 886.36 |
| 1989-04-14 | 978 | 978 | 978 | 978 | 1,000 | 889.09 |
| 1989-04-12 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1989-04-11 | 980 | 980 | 980 | 980 | 50,000 | 890.91 |
| 1989-04-10 | 980 | 980 | 980 | 980 | 50,000 | 890.91 |
| 1989-04-05 | 985 | 990 | 985 | 990 | 8,000 | 900 |
| 1989-04-04 | 1,000 | 1,000 | 990 | 990 | 40,000 | 900 |
| 1989-04-03 | 990 | 990 | 990 | 990 | 4,000 | 900 |
| 1989-03-31 | 980 | 1,000 | 980 | 980 | 40,000 | 890.91 |
| 1989-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1989-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 909.09 |
| 1989-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1989-03-27 | 980 | 980 | 980 | 980 | 3,000 | 890.91 |
| 1989-03-24 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1989-03-23 | 1,020 | 1,040 | 1,000 | 1,040 | 43,000 | 945.46 |
| 1989-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 | 909.09 |
| 1989-03-20 | 860 | 900 | 860 | 885 | 11,000 | 804.55 |
| 1989-03-17 | 860 | 860 | 845 | 845 | 8,000 | 768.18 |
| 1989-03-16 | 845 | 860 | 845 | 860 | 4,000 | 781.82 |
| 1989-03-15 | 840 | 840 | 840 | 840 | 3,000 | 763.64 |
| 1989-03-14 | 855 | 855 | 855 | 855 | 2,000 | 777.27 |
| 1989-03-13 | 855 | 855 | 855 | 855 | 4,000 | 777.27 |
| 1989-03-10 | 855 | 855 | 855 | 855 | 1,000 | 777.27 |
| 1989-03-09 | 855 | 855 | 850 | 850 | 17,000 | 772.73 |
| 1989-03-08 | 855 | 855 | 855 | 855 | 1,000 | 777.27 |
| 1989-03-06 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
| 1989-03-03 | 845 | 860 | 845 | 860 | 8,000 | 781.82 |
| 1989-03-01 | 849 | 855 | 845 | 855 | 5,000 | 777.27 |
| 1989-02-28 | 850 | 850 | 846 | 846 | 8,000 | 769.09 |
| 1989-02-27 | 859 | 859 | 845 | 845 | 7,000 | 768.18 |
| 1989-02-23 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 1989-02-22 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1989-02-21 | 860 | 860 | 850 | 850 | 3,000 | 772.73 |
| 1989-02-20 | 864 | 865 | 850 | 850 | 6,000 | 772.73 |
| 1989-02-17 | 860 | 868 | 860 | 865 | 5,000 | 786.36 |
| 1989-02-16 | 870 | 870 | 870 | 870 | 9,000 | 790.91 |
| 1989-02-15 | 855 | 855 | 855 | 855 | 2,000 | 777.27 |
| 1989-02-14 | 841 | 849 | 841 | 849 | 3,000 | 771.82 |
| 1989-02-13 | 825 | 835 | 825 | 835 | 3,000 | 759.09 |
| 1989-02-10 | 825 | 825 | 825 | 825 | 5,000 | 750 |
| 1989-02-09 | 850 | 855 | 845 | 855 | 8,000 | 777.27 |
| 1989-02-07 | 873 | 873 | 873 | 873 | 3,000 | 793.64 |
| 1989-02-06 | 870 | 880 | 870 | 875 | 7,000 | 795.46 |
| 1989-02-03 | 855 | 860 | 850 | 860 | 27,000 | 781.82 |
| 1989-02-02 | 835 | 840 | 835 | 835 | 3,000 | 759.09 |
| 1989-02-01 | 820 | 820 | 820 | 820 | 7,000 | 745.46 |
| 1989-01-31 | 790 | 802 | 790 | 802 | 2,000 | 729.09 |
| 1989-01-30 | 820 | 820 | 800 | 800 | 5,000 | 727.27 |
| 1989-01-28 | 850 | 850 | 830 | 830 | 6,000 | 754.55 |
| 1989-01-27 | 820 | 850 | 820 | 850 | 35,000 | 772.73 |
| 1989-01-26 | 790 | 790 | 790 | 790 | 8,000 | 718.18 |
| 1989-01-25 | 813 | 820 | 813 | 820 | 3,000 | 745.46 |
| 1989-01-24 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1989-01-20 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1989-01-19 | 820 | 835 | 820 | 835 | 2,000 | 759.09 |
| 1989-01-18 | 815 | 825 | 815 | 825 | 11,000 | 750 |
| 1989-01-13 | 840 | 848 | 840 | 840 | 10,000 | 763.64 |
| 1989-01-12 | 845 | 848 | 840 | 845 | 10,000 | 768.18 |
| 1989-01-11 | 830 | 849 | 830 | 848 | 7,000 | 770.91 |
| 1989-01-10 | 845 | 845 | 840 | 840 | 7,000 | 763.64 |
| 1989-01-09 | 828 | 845 | 828 | 845 | 6,000 | 768.18 |
| 1989-01-06 | 840 | 845 | 839 | 840 | 31,000 | 763.64 |
| 1989-01-05 | 848 | 849 | 840 | 849 | 11,000 | 771.82 |
| 1989-01-04 | 850 | 850 | 850 | 850 | 5,000 | 772.73 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
