1869 名工建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 875 | 875 | 875 | 875 | 1,000 | 795.46 |
| 1992-12-28 | 875 | 875 | 875 | 875 | 7,000 | 795.46 |
| 1992-12-25 | 875 | 875 | 875 | 875 | 1,000 | 795.46 |
| 1992-12-24 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 1992-12-18 | 875 | 875 | 875 | 875 | 2,000 | 795.46 |
| 1992-12-16 | 870 | 875 | 870 | 875 | 3,000 | 795.46 |
| 1992-12-15 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
| 1992-12-10 | 850 | 850 | 850 | 850 | 7,000 | 772.73 |
| 1992-12-08 | 850 | 850 | 850 | 850 | 11,000 | 772.73 |
| 1992-11-26 | 880 | 880 | 879 | 879 | 4,000 | 799.09 |
| 1992-11-25 | 885 | 885 | 885 | 885 | 1,000 | 804.55 |
| 1992-11-24 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1992-11-18 | 880 | 880 | 880 | 880 | 10,000 | 800 |
| 1992-11-12 | 879 | 880 | 879 | 880 | 3,000 | 800 |
| 1992-10-29 | 894 | 894 | 894 | 894 | 10,000 | 812.73 |
| 1992-10-26 | 894 | 895 | 894 | 895 | 35,000 | 813.64 |
| 1992-10-15 | 894 | 894 | 894 | 894 | 2,000 | 812.73 |
| 1992-10-14 | 894 | 894 | 894 | 894 | 1,000 | 812.73 |
| 1992-10-12 | 894 | 894 | 894 | 894 | 5,000 | 812.73 |
| 1992-09-29 | 899 | 899 | 899 | 899 | 4,000 | 817.27 |
| 1992-09-25 | 904 | 904 | 899 | 899 | 10,000 | 817.27 |
| 1992-09-22 | 899 | 899 | 899 | 899 | 6,000 | 817.27 |
| 1992-09-21 | 898 | 898 | 898 | 898 | 3,000 | 816.36 |
| 1992-09-10 | 903 | 903 | 903 | 903 | 5,000 | 820.91 |
| 1992-09-07 | 920 | 920 | 920 | 920 | 3,000 | 836.36 |
| 1992-09-04 | 895 | 910 | 895 | 910 | 16,000 | 827.27 |
| 1992-09-03 | 895 | 895 | 895 | 895 | 3,000 | 813.64 |
| 1992-09-01 | 900 | 905 | 900 | 905 | 5,000 | 822.73 |
| 1992-08-31 | 910 | 910 | 910 | 910 | 3,000 | 827.27 |
| 1992-08-28 | 902 | 902 | 902 | 902 | 2,000 | 820 |
| 1992-08-26 | 855 | 880 | 855 | 880 | 9,000 | 800 |
| 1992-08-25 | 855 | 855 | 855 | 855 | 1,000 | 777.27 |
| 1992-08-12 | 845 | 845 | 845 | 845 | 2,000 | 768.18 |
| 1992-08-04 | 849 | 849 | 849 | 849 | 3,000 | 771.82 |
| 1992-08-03 | 850 | 850 | 850 | 850 | 10,000 | 772.73 |
| 1992-07-31 | 850 | 850 | 850 | 850 | 6,000 | 772.73 |
| 1992-07-30 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1992-07-29 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1992-07-28 | 852 | 852 | 850 | 850 | 2,000 | 772.73 |
| 1992-07-27 | 851 | 851 | 851 | 851 | 2,000 | 773.64 |
| 1992-07-24 | 851 | 851 | 850 | 850 | 4,000 | 772.73 |
| 1992-07-22 | 870 | 870 | 851 | 851 | 11,000 | 773.64 |
| 1992-07-17 | 875 | 875 | 870 | 870 | 21,000 | 790.91 |
| 1992-07-15 | 875 | 875 | 875 | 875 | 20,000 | 795.46 |
| 1992-07-14 | 877 | 878 | 877 | 878 | 8,000 | 798.18 |
| 1992-07-08 | 875 | 878 | 875 | 878 | 16,000 | 798.18 |
| 1992-07-02 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1992-07-01 | 880 | 880 | 879 | 880 | 9,000 | 800 |
| 1992-06-30 | 880 | 880 | 880 | 880 | 5,000 | 800 |
| 1992-06-26 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1992-06-25 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1992-06-24 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1992-06-19 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1992-06-12 | 910 | 910 | 910 | 910 | 2,000 | 827.27 |
| 1992-06-10 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1992-06-09 | 900 | 900 | 900 | 900 | 50,000 | 818.18 |
| 1992-06-08 | 890 | 890 | 890 | 890 | 2,000 | 809.09 |
| 1992-05-29 | 900 | 915 | 900 | 915 | 7,000 | 831.82 |
| 1992-05-28 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1992-05-27 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1992-05-26 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1992-05-25 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1992-05-20 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1992-05-19 | 899 | 900 | 899 | 900 | 2,000 | 818.18 |
| 1992-05-18 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1992-05-13 | 870 | 875 | 870 | 875 | 11,000 | 795.46 |
| 1992-05-12 | 850 | 860 | 845 | 860 | 14,000 | 781.82 |
| 1992-05-07 | 899 | 899 | 894 | 894 | 4,000 | 812.73 |
| 1992-05-06 | 920 | 920 | 910 | 919 | 6,000 | 835.46 |
| 1992-05-01 | 920 | 930 | 920 | 930 | 9,000 | 845.46 |
| 1992-04-30 | 950 | 950 | 950 | 950 | 6,000 | 863.64 |
| 1992-04-27 | 979 | 979 | 979 | 979 | 5,000 | 890 |
| 1992-04-24 | 990 | 990 | 990 | 990 | 6,000 | 900 |
| 1992-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1992-04-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1992-04-20 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 954.55 |
| 1992-04-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1992-04-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1992-04-08 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 963.64 |
| 1992-04-07 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 981.82 |
| 1992-04-06 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1992-04-02 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1992-03-31 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 1,000 |
| 1992-03-30 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1992-03-27 | 1,070 | 1,080 | 1,070 | 1,070 | 6,000 | 972.73 |
| 1992-03-26 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1992-03-25 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 936.36 |
| 1992-03-24 | 980 | 980 | 980 | 980 | 4,000 | 890.91 |
| 1992-03-23 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1992-03-16 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 945.46 |
| 1992-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 981.82 |
| 1992-03-10 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 | 990.91 |
| 1992-03-04 | 1,090 | 1,100 | 1,090 | 1,100 | 51,000 | 1,000 |
| 1992-03-03 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 | 990.91 |
| 1992-02-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1992-02-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1992-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1992-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1992-02-21 | 1,080 | 1,100 | 1,080 | 1,100 | 26,000 | 1,000 |
| 1992-02-20 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,000 |
| 1992-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1992-02-12 | 1,140 | 1,140 | 1,140 | 1,140 | 24,000 | 1,036.36 |
| 1992-01-27 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,054.55 |
| 1992-01-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1992-01-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
