1869 名工建設(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 1,090.91 |
| 1991-12-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1991-12-25 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,027.27 |
| 1991-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1991-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1991-12-09 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 1,118.18 |
| 1991-12-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,072.73 |
| 1991-12-04 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 1,090.91 |
| 1991-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1991-11-26 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,090.91 |
| 1991-11-25 | 1,230 | 1,230 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1991-11-20 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,118.18 |
| 1991-11-19 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,145.45 |
| 1991-11-06 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 1,245.45 |
| 1991-11-05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1991-11-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1991-10-30 | 1,320 | 1,360 | 1,320 | 1,360 | 3,000 | 1,236.36 |
| 1991-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1991-10-25 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 1991-10-24 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1991-10-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1991-10-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1991-10-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1991-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,109.09 |
| 1991-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-10-09 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 1,090.91 |
| 1991-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,090.91 |
| 1991-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1991-10-03 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1991-10-02 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 | 1,090.91 |
| 1991-10-01 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,109.09 |
| 1991-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,109.09 |
| 1991-09-26 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,109.09 |
| 1991-09-25 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 1,118.18 |
| 1991-09-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1991-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1991-09-06 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 | 1,181.82 |
| 1991-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1991-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1991-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 1991-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,181.82 |
| 1991-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,181.82 |
| 1991-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1991-08-27 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1991-08-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1991-08-20 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 | 1,245.45 |
| 1991-08-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1991-08-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1991-08-09 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 1,318.18 |
| 1991-08-07 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 1,300 |
| 1991-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1991-08-01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1991-07-29 | 1,430 | 1,430 | 1,420 | 1,420 | 21,000 | 1,290.91 |
| 1991-07-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1991-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1991-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1991-07-19 | 1,430 | 1,430 | 1,400 | 1,400 | 25,000 | 1,272.73 |
| 1991-07-18 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1991-07-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1991-07-16 | 1,410 | 1,500 | 1,410 | 1,490 | 49,000 | 1,354.55 |
| 1991-07-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1991-07-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1991-07-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1991-07-04 | 1,400 | 1,430 | 1,350 | 1,430 | 12,000 | 1,300 |
| 1991-07-02 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,300 |
| 1991-07-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,327.27 |
| 1991-06-28 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 | 1,309.09 |
| 1991-06-27 | 1,480 | 1,480 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1991-06-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1991-06-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1991-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-06-20 | 1,500 | 1,540 | 1,500 | 1,500 | 8,000 | 1,363.64 |
| 1991-06-19 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,390.91 |
| 1991-06-18 | 1,500 | 1,550 | 1,500 | 1,540 | 31,000 | 1,400 |
| 1991-06-17 | 1,420 | 1,450 | 1,420 | 1,450 | 4,000 | 1,318.18 |
| 1991-06-14 | 1,480 | 1,480 | 1,430 | 1,430 | 3,000 | 1,300 |
| 1991-06-10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1991-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1991-06-03 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,345.45 |
| 1991-05-31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1991-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1991-05-29 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 | 1,354.55 |
| 1991-05-23 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 | 1,409.09 |
| 1991-05-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1991-05-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1991-05-14 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 | 1,472.73 |
| 1991-05-13 | 1,620 | 1,630 | 1,620 | 1,630 | 6,000 | 1,481.82 |
| 1991-05-10 | 1,650 | 1,650 | 1,630 | 1,630 | 57,000 | 1,481.82 |
| 1991-05-09 | 1,600 | 1,640 | 1,600 | 1,640 | 45,000 | 1,490.91 |
| 1991-05-08 | 1,550 | 1,610 | 1,550 | 1,600 | 17,000 | 1,454.55 |
| 1991-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-05-02 | 1,450 | 1,550 | 1,450 | 1,550 | 21,000 | 1,409.09 |
| 1991-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1991-04-25 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 1,336.36 |
| 1991-04-23 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1991-04-22 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1991-04-18 | 1,550 | 1,550 | 1,550 | 1,550 | 13,000 | 1,409.09 |
| 1991-04-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1991-04-16 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 | 1,363.64 |
| 1991-04-11 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1991-04-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1991-04-08 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,381.82 |
| 1991-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,363.64 |
| 1991-04-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1991-03-29 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,363.64 |
| 1991-03-27 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 1,363.64 |
| 1991-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1991-03-25 | 1,490 | 1,490 | 1,460 | 1,470 | 19,000 | 1,336.36 |
| 1991-03-22 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,345.45 |
| 1991-03-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1991-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-03-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1991-03-11 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1991-03-06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1991-03-01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1991-02-28 | 1,420 | 1,460 | 1,400 | 1,460 | 5,000 | 1,327.27 |
| 1991-02-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1991-02-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1991-02-22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,427.27 |
| 1991-02-19 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,445.45 |
| 1991-02-14 | 1,500 | 1,600 | 1,500 | 1,600 | 10,000 | 1,454.55 |
| 1991-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,363.64 |
| 1991-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1991-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1991-02-04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1991-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1991-01-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1991-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1991-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1991-01-11 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1991-01-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1991-01-08 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1991-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
