1869 名工建設(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1994-12-28 | 790 | 790 | 790 | 790 | 4,000 | 718.18 |
| 1994-12-27 | 790 | 790 | 790 | 790 | 5,000 | 718.18 |
| 1994-12-26 | 790 | 790 | 790 | 790 | 4,000 | 718.18 |
| 1994-12-22 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 1994-12-21 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 1994-12-16 | 800 | 800 | 790 | 800 | 10,000 | 727.27 |
| 1994-12-14 | 800 | 818 | 800 | 818 | 4,000 | 743.64 |
| 1994-12-13 | 820 | 820 | 820 | 820 | 23,000 | 745.46 |
| 1994-12-09 | 821 | 821 | 820 | 820 | 5,000 | 745.46 |
| 1994-12-08 | 850 | 850 | 820 | 820 | 17,000 | 745.46 |
| 1994-12-07 | 862 | 862 | 862 | 862 | 3,000 | 783.64 |
| 1994-12-05 | 861 | 861 | 861 | 861 | 2,000 | 782.73 |
| 1994-12-02 | 861 | 861 | 861 | 861 | 2,000 | 782.73 |
| 1994-12-01 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 1994-11-30 | 869 | 869 | 869 | 869 | 10,000 | 790 |
| 1994-11-25 | 899 | 899 | 899 | 899 | 9,000 | 817.27 |
| 1994-11-18 | 894 | 900 | 889 | 889 | 11,000 | 808.18 |
| 1994-11-17 | 894 | 894 | 894 | 894 | 2,000 | 812.73 |
| 1994-10-26 | 954 | 954 | 954 | 954 | 5,000 | 867.27 |
| 1994-10-25 | 958 | 958 | 958 | 958 | 2,000 | 870.91 |
| 1994-10-12 | 960 | 960 | 960 | 960 | 10,000 | 872.73 |
| 1994-10-04 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1994-09-27 | 990 | 990 | 990 | 990 | 1,000 | 900 |
| 1994-09-26 | 1,000 | 1,000 | 990 | 990 | 6,000 | 900 |
| 1994-09-22 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1994-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-09-06 | 999 | 1,000 | 999 | 1,000 | 4,000 | 909.09 |
| 1994-09-02 | 1,000 | 1,000 | 990 | 990 | 2,000 | 900 |
| 1994-08-30 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1994-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 945.46 |
| 1994-08-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1994-08-18 | 995 | 995 | 995 | 995 | 4,000 | 904.55 |
| 1994-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-08-04 | 1,020 | 1,050 | 1,020 | 1,050 | 11,000 | 954.55 |
| 1994-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1994-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 918.18 |
| 1994-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1994-07-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1994-07-20 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 | 972.73 |
| 1994-07-19 | 1,070 | 1,070 | 1,040 | 1,040 | 5,000 | 945.46 |
| 1994-07-15 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 972.73 |
| 1994-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1994-07-12 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 981.82 |
| 1994-07-11 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 981.82 |
| 1994-07-08 | 1,110 | 1,120 | 1,100 | 1,100 | 29,000 | 1,000 |
| 1994-07-07 | 1,000 | 1,100 | 1,000 | 1,100 | 41,000 | 1,000 |
| 1994-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1994-07-01 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 936.36 |
| 1994-06-30 | 961 | 1,000 | 961 | 1,000 | 8,000 | 909.09 |
| 1994-06-29 | 941 | 941 | 941 | 941 | 2,000 | 855.46 |
| 1994-06-28 | 970 | 970 | 970 | 970 | 13,000 | 881.82 |
| 1994-06-27 | 990 | 990 | 990 | 990 | 11,000 | 900 |
| 1994-06-24 | 1,030 | 1,030 | 1,000 | 1,010 | 12,000 | 918.18 |
| 1994-06-23 | 1,000 | 1,050 | 1,000 | 1,010 | 25,000 | 918.18 |
| 1994-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1994-06-17 | 980 | 1,030 | 980 | 1,030 | 23,000 | 936.36 |
| 1994-06-16 | 970 | 980 | 970 | 980 | 7,000 | 890.91 |
| 1994-06-15 | 979 | 980 | 979 | 980 | 2,000 | 890.91 |
| 1994-06-14 | 970 | 984 | 970 | 980 | 39,000 | 890.91 |
| 1994-06-10 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1994-06-09 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1994-06-08 | 969 | 969 | 969 | 969 | 1,000 | 880.91 |
| 1994-06-03 | 952 | 952 | 952 | 952 | 2,000 | 865.46 |
| 1994-05-31 | 970 | 974 | 970 | 970 | 6,000 | 881.82 |
| 1994-05-27 | 980 | 980 | 980 | 980 | 3,000 | 890.91 |
| 1994-05-26 | 979 | 980 | 979 | 980 | 3,000 | 890.91 |
| 1994-05-25 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1994-05-24 | 981 | 981 | 979 | 979 | 7,000 | 890 |
| 1994-05-23 | 970 | 970 | 970 | 970 | 6,000 | 881.82 |
| 1994-05-20 | 959 | 959 | 959 | 959 | 10,000 | 871.82 |
| 1994-05-19 | 920 | 921 | 920 | 921 | 7,000 | 837.27 |
| 1994-05-18 | 915 | 930 | 915 | 918 | 8,000 | 834.55 |
| 1994-05-17 | 910 | 915 | 910 | 915 | 3,000 | 831.82 |
| 1994-05-16 | 910 | 910 | 910 | 910 | 4,000 | 827.27 |
| 1994-05-13 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-05-12 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1994-05-11 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-05-10 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-05-09 | 871 | 895 | 871 | 895 | 4,000 | 813.64 |
| 1994-05-02 | 880 | 880 | 880 | 880 | 5,000 | 800 |
| 1994-04-26 | 899 | 899 | 899 | 899 | 5,000 | 817.27 |
| 1994-04-25 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-04-21 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-04-19 | 904 | 904 | 904 | 904 | 8,000 | 821.82 |
| 1994-04-18 | 900 | 904 | 900 | 904 | 5,000 | 821.82 |
| 1994-04-15 | 890 | 900 | 890 | 900 | 4,000 | 818.18 |
| 1994-04-14 | 891 | 891 | 890 | 890 | 4,000 | 809.09 |
| 1994-04-12 | 875 | 875 | 875 | 875 | 1,000 | 795.46 |
| 1994-04-11 | 874 | 874 | 874 | 874 | 1,000 | 794.55 |
| 1994-04-08 | 871 | 871 | 870 | 871 | 14,000 | 791.82 |
| 1994-04-07 | 870 | 870 | 870 | 870 | 4,000 | 790.91 |
| 1994-04-06 | 895 | 895 | 870 | 870 | 8,000 | 790.91 |
| 1994-03-28 | 930 | 930 | 910 | 910 | 3,000 | 827.27 |
| 1994-03-25 | 930 | 930 | 930 | 930 | 6,000 | 845.46 |
| 1994-03-23 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1994-03-22 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1994-03-18 | 930 | 940 | 930 | 940 | 4,000 | 854.55 |
| 1994-03-15 | 920 | 930 | 920 | 930 | 5,000 | 845.46 |
| 1994-03-11 | 930 | 930 | 910 | 910 | 5,000 | 827.27 |
| 1994-03-07 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1994-03-04 | 960 | 960 | 955 | 955 | 13,000 | 868.18 |
| 1994-03-03 | 960 | 960 | 960 | 960 | 7,000 | 872.73 |
| 1994-03-01 | 978 | 978 | 978 | 978 | 5,000 | 889.09 |
| 1994-02-25 | 981 | 981 | 980 | 981 | 23,000 | 891.82 |
| 1994-02-24 | 960 | 970 | 960 | 970 | 7,000 | 881.82 |
| 1994-02-23 | 950 | 950 | 950 | 950 | 9,000 | 863.64 |
| 1994-02-22 | 925 | 925 | 920 | 920 | 9,000 | 836.36 |
| 1994-02-21 | 890 | 910 | 890 | 910 | 9,000 | 827.27 |
| 1994-02-09 | 927 | 927 | 925 | 925 | 2,000 | 840.91 |
| 1994-02-08 | 924 | 924 | 924 | 924 | 1,000 | 840 |
| 1994-02-07 | 930 | 930 | 929 | 929 | 3,000 | 844.55 |
| 1994-02-04 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1994-02-03 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1994-02-02 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1994-02-01 | 910 | 920 | 910 | 920 | 3,000 | 836.36 |
| 1994-01-28 | 899 | 899 | 899 | 899 | 2,000 | 817.27 |
| 1994-01-27 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1994-01-26 | 877 | 877 | 877 | 877 | 2,000 | 797.27 |
| 1994-01-25 | 871 | 871 | 871 | 871 | 8,000 | 791.82 |
| 1994-01-19 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 1994-01-18 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1994-01-17 | 880 | 880 | 875 | 875 | 6,000 | 795.46 |
| 1994-01-14 | 875 | 875 | 875 | 875 | 6,000 | 795.46 |
| 1994-01-07 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1994-01-04 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
