1869 名工建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 909 | 910 | 909 | 910 | 2,000 | 827.27 |
| 1993-12-28 | 909 | 909 | 909 | 909 | 4,000 | 826.36 |
| 1993-12-24 | 910 | 910 | 910 | 910 | 2,000 | 827.27 |
| 1993-12-20 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1993-12-16 | 870 | 889 | 870 | 889 | 9,000 | 808.18 |
| 1993-12-15 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1993-12-14 | 880 | 880 | 860 | 860 | 5,000 | 781.82 |
| 1993-12-07 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 1993-12-06 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 1993-12-03 | 895 | 895 | 890 | 890 | 3,000 | 809.09 |
| 1993-12-02 | 900 | 900 | 890 | 890 | 3,000 | 809.09 |
| 1993-11-30 | 899 | 900 | 899 | 900 | 8,000 | 818.18 |
| 1993-11-26 | 940 | 940 | 940 | 940 | 4,000 | 854.55 |
| 1993-11-25 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1993-11-18 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1993-11-11 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1993-11-10 | 975 | 975 | 975 | 975 | 1,000 | 886.36 |
| 1993-11-08 | 995 | 995 | 995 | 995 | 2,000 | 904.55 |
| 1993-11-04 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 927.27 |
| 1993-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1993-11-01 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 927.27 |
| 1993-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1993-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1993-10-25 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1993-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1993-10-20 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 963.64 |
| 1993-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1993-10-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1993-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1993-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1993-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1993-09-29 | 1,080 | 1,100 | 1,080 | 1,100 | 22,000 | 1,000 |
| 1993-09-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1993-09-24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1993-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 | 1,000 |
| 1993-09-20 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 1,000 |
| 1993-09-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1993-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1993-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1993-09-13 | 1,120 | 1,120 | 1,100 | 1,100 | 41,000 | 1,000 |
| 1993-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 | 1,000 |
| 1993-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1993-09-08 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,000 |
| 1993-09-07 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 972.73 |
| 1993-09-06 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 990.91 |
| 1993-09-03 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 1,000 |
| 1993-09-02 | 1,070 | 1,100 | 1,070 | 1,070 | 12,000 | 972.73 |
| 1993-09-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1993-08-31 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1993-08-27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1993-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1993-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1993-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1993-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1993-08-20 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 918.18 |
| 1993-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1993-08-18 | 1,010 | 1,030 | 1,010 | 1,010 | 14,000 | 918.18 |
| 1993-08-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1993-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1993-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1993-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1993-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1993-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1993-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1993-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1993-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1993-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1993-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1993-07-26 | 1,030 | 1,040 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1993-07-23 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1993-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1993-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1993-07-20 | 1,030 | 1,030 | 1,010 | 1,030 | 4,000 | 936.36 |
| 1993-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1993-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1993-07-15 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 | 936.36 |
| 1993-07-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1993-07-13 | 1,060 | 1,060 | 1,060 | 1,060 | 25,000 | 963.64 |
| 1993-07-09 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1993-07-08 | 1,080 | 1,120 | 1,080 | 1,120 | 15,000 | 1,018.18 |
| 1993-06-28 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,027.27 |
| 1993-06-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1993-06-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1993-06-10 | 1,160 | 1,180 | 1,150 | 1,160 | 28,000 | 1,054.55 |
| 1993-06-08 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 1,054.55 |
| 1993-06-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1993-06-04 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 | 1,054.55 |
| 1993-06-02 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1993-06-01 | 1,190 | 1,200 | 1,190 | 1,200 | 14,000 | 1,090.91 |
| 1993-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1993-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,090.91 |
| 1993-05-27 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,090.91 |
| 1993-05-26 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1993-05-25 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 1,090.91 |
| 1993-05-24 | 1,180 | 1,180 | 1,160 | 1,180 | 8,000 | 1,072.73 |
| 1993-05-21 | 1,200 | 1,210 | 1,180 | 1,180 | 14,000 | 1,072.73 |
| 1993-05-20 | 1,160 | 1,210 | 1,160 | 1,200 | 104,000 | 1,090.91 |
| 1993-05-19 | 1,180 | 1,180 | 1,150 | 1,180 | 67,000 | 1,072.73 |
| 1993-05-18 | 1,180 | 1,190 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 1993-05-17 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1993-05-14 | 1,160 | 1,190 | 1,160 | 1,190 | 5,000 | 1,081.82 |
| 1993-05-13 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 | 1,045.45 |
| 1993-05-12 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,036.36 |
| 1993-05-11 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,036.36 |
| 1993-05-10 | 1,070 | 1,100 | 1,070 | 1,100 | 20,000 | 1,000 |
| 1993-05-07 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1993-05-06 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1993-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1993-04-28 | 1,100 | 1,100 | 1,070 | 1,080 | 19,000 | 981.82 |
| 1993-04-27 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 990.91 |
| 1993-04-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1993-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1993-04-20 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1993-04-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1993-04-14 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 | 1,027.27 |
| 1993-04-13 | 1,060 | 1,120 | 1,060 | 1,120 | 12,000 | 1,018.18 |
| 1993-04-12 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 | 963.64 |
| 1993-04-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1993-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1993-04-06 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,036.36 |
| 1993-04-05 | 1,140 | 1,140 | 1,130 | 1,140 | 19,000 | 1,036.36 |
| 1993-04-02 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 1,045.45 |
| 1993-04-01 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 | 954.55 |
| 1993-03-31 | 1,010 | 1,020 | 1,000 | 1,020 | 24,000 | 927.27 |
| 1993-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1993-03-29 | 980 | 980 | 980 | 980 | 6,000 | 890.91 |
| 1993-03-26 | 969 | 980 | 969 | 980 | 23,000 | 890.91 |
| 1993-03-25 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1993-03-22 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1993-03-19 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1993-03-18 | 930 | 960 | 930 | 960 | 7,000 | 872.73 |
| 1993-03-17 | 941 | 941 | 930 | 930 | 11,000 | 845.46 |
| 1993-03-16 | 936 | 936 | 936 | 936 | 2,000 | 850.91 |
| 1993-03-15 | 925 | 930 | 925 | 930 | 6,000 | 845.46 |
| 1993-03-12 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1993-03-11 | 915 | 920 | 915 | 920 | 5,000 | 836.36 |
| 1993-03-08 | 920 | 920 | 915 | 920 | 9,000 | 836.36 |
| 1993-03-05 | 916 | 920 | 916 | 920 | 5,000 | 836.36 |
| 1993-03-04 | 871 | 900 | 871 | 900 | 5,000 | 818.18 |
| 1993-03-03 | 870 | 885 | 870 | 870 | 33,000 | 790.91 |
| 1993-03-01 | 870 | 870 | 869 | 870 | 5,000 | 790.91 |
| 1993-02-25 | 870 | 870 | 870 | 870 | 2,000 | 790.91 |
| 1993-02-09 | 870 | 870 | 870 | 870 | 2,000 | 790.91 |
| 1993-01-26 | 860 | 875 | 860 | 875 | 4,000 | 795.46 |
| 1993-01-25 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1993-01-14 | 860 | 860 | 860 | 860 | 3,000 | 781.82 |
| 1993-01-05 | 873 | 875 | 873 | 875 | 2,000 | 795.46 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
