1869 名工建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1995-12-28 | 840 | 850 | 840 | 850 | 2,000 | 772.73 |
| 1995-12-27 | 840 | 840 | 840 | 840 | 6,000 | 763.64 |
| 1995-12-26 | 840 | 840 | 840 | 840 | 7,000 | 763.64 |
| 1995-12-22 | 770 | 770 | 770 | 770 | 5,000 | 700 |
| 1995-12-20 | 760 | 765 | 760 | 760 | 9,000 | 690.91 |
| 1995-12-19 | 758 | 758 | 758 | 758 | 1,000 | 689.09 |
| 1995-12-18 | 750 | 760 | 750 | 760 | 67,000 | 690.91 |
| 1995-12-14 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1995-12-13 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1995-12-11 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1995-12-01 | 745 | 745 | 745 | 745 | 3,000 | 677.27 |
| 1995-11-28 | 750 | 750 | 735 | 735 | 2,000 | 668.18 |
| 1995-11-27 | 735 | 735 | 735 | 735 | 2,000 | 668.18 |
| 1995-11-24 | 730 | 730 | 730 | 730 | 4,000 | 663.64 |
| 1995-11-21 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1995-11-20 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-11-15 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-11-14 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-11-13 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-11-10 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-11-08 | 735 | 735 | 735 | 735 | 2,000 | 668.18 |
| 1995-11-01 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-10-27 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1995-10-26 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1995-10-25 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1995-10-23 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1995-10-20 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-10-18 | 712 | 712 | 710 | 710 | 4,000 | 645.46 |
| 1995-10-16 | 711 | 711 | 711 | 711 | 2,000 | 646.36 |
| 1995-10-13 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-10-12 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1995-10-09 | 711 | 711 | 711 | 711 | 1,000 | 646.36 |
| 1995-10-06 | 711 | 712 | 711 | 712 | 2,000 | 647.27 |
| 1995-10-05 | 711 | 711 | 710 | 710 | 4,000 | 645.46 |
| 1995-10-04 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-10-02 | 739 | 739 | 739 | 739 | 1,000 | 671.82 |
| 1995-09-29 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1995-09-28 | 739 | 739 | 739 | 739 | 2,000 | 671.82 |
| 1995-09-27 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1995-09-26 | 739 | 739 | 731 | 739 | 7,000 | 671.82 |
| 1995-09-25 | 729 | 729 | 729 | 729 | 2,000 | 662.73 |
| 1995-09-22 | 719 | 719 | 719 | 719 | 2,000 | 653.64 |
| 1995-09-20 | 719 | 719 | 719 | 719 | 1,000 | 653.64 |
| 1995-09-19 | 719 | 719 | 719 | 719 | 1,000 | 653.64 |
| 1995-09-14 | 750 | 750 | 749 | 749 | 67,000 | 680.91 |
| 1995-09-08 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1995-09-07 | 750 | 750 | 750 | 750 | 4,000 | 681.82 |
| 1995-09-01 | 755 | 755 | 755 | 755 | 11,000 | 686.36 |
| 1995-08-31 | 755 | 755 | 755 | 755 | 5,000 | 686.36 |
| 1995-08-30 | 751 | 751 | 751 | 751 | 1,000 | 682.73 |
| 1995-08-29 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1995-08-28 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1995-08-22 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1995-08-21 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1995-08-16 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1995-08-08 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1995-08-07 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1995-08-03 | 735 | 735 | 735 | 735 | 3,000 | 668.18 |
| 1995-08-01 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-07-31 | 735 | 735 | 735 | 735 | 3,000 | 668.18 |
| 1995-07-28 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1995-07-27 | 735 | 735 | 735 | 735 | 4,000 | 668.18 |
| 1995-07-26 | 730 | 730 | 730 | 730 | 5,000 | 663.64 |
| 1995-07-25 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1995-07-17 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-07-14 | 705 | 705 | 705 | 705 | 4,000 | 640.91 |
| 1995-07-11 | 700 | 700 | 690 | 690 | 11,000 | 627.27 |
| 1995-07-10 | 701 | 701 | 700 | 700 | 259,000 | 636.36 |
| 1995-07-07 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1995-07-05 | 690 | 700 | 690 | 700 | 2,000 | 636.36 |
| 1995-07-04 | 705 | 705 | 700 | 700 | 6,000 | 636.36 |
| 1995-07-03 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1995-06-29 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1995-06-27 | 690 | 700 | 690 | 700 | 3,000 | 636.36 |
| 1995-06-23 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1995-06-19 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1995-06-16 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1995-06-14 | 690 | 690 | 690 | 690 | 5,000 | 627.27 |
| 1995-06-01 | 710 | 710 | 710 | 710 | 8,000 | 645.46 |
| 1995-05-31 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1995-05-26 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-05-25 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1995-05-17 | 700 | 700 | 700 | 700 | 7,000 | 636.36 |
| 1995-05-15 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1995-05-12 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1995-05-11 | 740 | 750 | 740 | 740 | 8,000 | 672.73 |
| 1995-05-10 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1995-04-26 | 730 | 730 | 730 | 730 | 4,000 | 663.64 |
| 1995-04-25 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1995-04-24 | 700 | 700 | 700 | 700 | 6,000 | 636.36 |
| 1995-04-21 | 700 | 702 | 700 | 700 | 21,000 | 636.36 |
| 1995-04-14 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-04-11 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1995-04-10 | 715 | 715 | 710 | 710 | 8,000 | 645.46 |
| 1995-04-05 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1995-04-04 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1995-04-03 | 710 | 711 | 710 | 711 | 4,000 | 646.36 |
| 1995-03-30 | 711 | 711 | 711 | 711 | 3,000 | 646.36 |
| 1995-03-28 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1995-03-27 | 709 | 710 | 709 | 710 | 2,000 | 645.46 |
| 1995-03-24 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1995-03-22 | 720 | 720 | 700 | 700 | 3,000 | 636.36 |
| 1995-03-17 | 720 | 720 | 720 | 720 | 9,000 | 654.55 |
| 1995-03-15 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1995-03-09 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1995-03-08 | 729 | 729 | 729 | 729 | 1,000 | 662.73 |
| 1995-02-27 | 750 | 750 | 749 | 749 | 5,000 | 680.91 |
| 1995-02-24 | 754 | 754 | 754 | 754 | 10,000 | 685.46 |
| 1995-02-23 | 732 | 732 | 732 | 732 | 450,000 | 665.46 |
| 1995-02-22 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 1995-02-21 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 1995-02-17 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1995-02-16 | 725 | 725 | 720 | 721 | 456,000 | 655.46 |
| 1995-02-15 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1995-02-14 | 730 | 730 | 720 | 720 | 8,000 | 654.55 |
| 1995-02-13 | 745 | 745 | 745 | 745 | 7,000 | 677.27 |
| 1995-02-09 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1995-02-08 | 775 | 775 | 775 | 775 | 1,000 | 704.55 |
| 1995-02-06 | 751 | 751 | 751 | 751 | 3,000 | 682.73 |
| 1995-02-03 | 800 | 800 | 771 | 771 | 3,000 | 700.91 |
| 1995-02-02 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 1995-02-01 | 810 | 810 | 805 | 805 | 8,000 | 731.82 |
| 1995-01-31 | 815 | 820 | 805 | 805 | 16,000 | 731.82 |
| 1995-01-30 | 810 | 815 | 800 | 805 | 97,000 | 731.82 |
| 1995-01-27 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1995-01-26 | 840 | 840 | 830 | 830 | 15,000 | 754.55 |
| 1995-01-25 | 810 | 835 | 810 | 830 | 57,000 | 754.55 |
| 1995-01-24 | 800 | 800 | 800 | 800 | 14,000 | 727.27 |
| 1995-01-20 | 785 | 785 | 785 | 785 | 6,000 | 713.64 |
| 1995-01-19 | 794 | 810 | 790 | 795 | 36,000 | 722.73 |
| 1995-01-18 | 761 | 780 | 760 | 780 | 49,000 | 709.09 |
| 1995-01-17 | 730 | 751 | 730 | 751 | 9,000 | 682.73 |
| 1995-01-13 | 740 | 740 | 730 | 730 | 5,000 | 663.64 |
| 1995-01-12 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1995-01-11 | 772 | 772 | 760 | 760 | 3,000 | 690.91 |
| 1995-01-10 | 772 | 772 | 772 | 772 | 1,000 | 701.82 |
| 1995-01-09 | 772 | 780 | 772 | 780 | 2,000 | 709.09 |
| 1995-01-06 | 772 | 772 | 772 | 772 | 1,000 | 701.82 |
| 1995-01-04 | 770 | 770 | 770 | 770 | 5,000 | 700 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
