1869 名工建設(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-2770070070070020,000636.36
1996-12-267007007007002,000636.36
1996-12-2570170170070016,000636.36
1996-12-247007007007002,000636.36
1996-12-186906906906901,000627.27
1996-12-166906906906903,000627.27
1996-12-126906906906901,000627.27
1996-12-116906906906901,000627.27
1996-12-096806806806809,000618.18
1996-12-056756756756751,000613.64
1996-12-046706706666664,000605.46
1996-11-296706756706754,000613.64
1996-11-286706706706703,000609.09
1996-11-276666666666661,000605.46
1996-11-2667667666166119,000600.91
1996-11-2567567566066012,000600
1996-11-217297297297294,000662.73
1996-11-187297297297291,000662.73
1996-11-147397397397395,000671.82
1996-11-137307407307407,000672.73
1996-11-077407407407403,000672.73
1996-10-317407407407405,000672.73
1996-10-307407407407401,000672.73
1996-10-287907907907909,000718.18
1996-10-257907907857853,000713.64
1996-10-097957957957952,000722.73
1996-10-038158158158151,000740.91
1996-09-278228228228222,000747.27
1996-09-268228228228227,000747.27
1996-09-258218218218212,000746.36
1996-09-208308308018012,000728.18
1996-09-188208208208202,000745.46
1996-09-067907907907901,000718.18
1996-09-037857857857851,000713.64
1996-09-027817857817852,000713.64
1996-08-277817817817813,000710
1996-08-237807807807802,000709.09
1996-08-207807807807802,000709.09
1996-08-197807807807801,000709.09
1996-08-137807807807801,000709.09
1996-08-097707707707701,000700
1996-08-087307307307301,000663.64
1996-08-067507507507503,000681.82
1996-07-2982883082883014,000754.55
1996-07-258308308308302,000754.55
1996-07-228308308308301,000754.55
1996-07-198308308308302,000754.55
1996-07-188308308308302,000754.55
1996-07-178308308308302,000754.55
1996-07-158308308308303,000754.55
1996-07-128398398368363,000760
1996-07-1083083083083018,000754.55
1996-07-058408408308303,000754.55
1996-07-0484084084084030,000763.64
1996-07-038408408408401,000763.64
1996-07-028108108108103,000736.36
1996-07-018108108108103,000736.36
1996-06-288108108108101,000736.36
1996-06-268008008008004,000727.27
1996-06-258008008008002,000727.27
1996-06-207897907897903,000718.18
1996-06-1980080078078013,000709.09
1996-06-187997997907902,000718.18
1996-06-178018018018016,000728.18
1996-06-138028028008003,000727.27
1996-06-128018018018013,000728.18
1996-06-038468468468461,000769.09
1996-05-2784785084784711,000770
1996-05-248508508508503,000772.73
1996-05-2384085084085010,000772.73
1996-05-228408408408407,000763.64
1996-05-208378378378371,000760.91
1996-05-178208378208375,000760.91
1996-05-168108108108105,000736.36
1996-05-148108108108101,000736.36
1996-05-098208208208201,000745.46
1996-05-028208208208202,000745.46
1996-05-018208208208208,000745.46
1996-04-308208208208201,000745.46
1996-04-268208208208203,000745.46
1996-04-258098108098103,000736.36
1996-04-248108108108101,000736.36
1996-04-228008008008001,000727.27
1996-04-198108108108101,000736.36
1996-04-168358358358351,000759.09
1996-04-118408408408401,000763.64
1996-04-108208398208392,000762.73
1996-04-0979582079582012,000745.46
1996-04-057957957957951,000722.73
1996-04-047857857857852,000713.64
1996-04-027817817817811,000710
1996-04-017907907907901,000718.18
1996-03-297907907907903,000718.18
1996-03-277707707707703,000700
1996-03-267707707707702,000700
1996-03-257607607507504,000681.82
1996-03-227507507507503,000681.82
1996-03-197507507507501,000681.82
1996-03-117707707707701,000700
1996-03-087707707707701,000700
1996-03-057807807807803,000709.09
1996-03-047707707707701,000700
1996-02-287907907907901,000718.18
1996-02-267807907807909,000718.18
1996-02-237907907907907,000718.18
1996-02-217607607367368,000669.09
1996-02-168008007808009,000727.27
1996-02-158018018018019,000728.18
1996-02-148108108108104,000736.36
1996-02-138108108108101,000736.36
1996-02-098108108108102,000736.36
1996-02-088108108108102,000736.36
1996-02-078108108108101,000736.36
1996-02-068118118108108,000736.36
1996-02-05801801801801800,000728.18
1996-02-02800801800801801,000728.18
1996-01-307907907907901,000718.18
1996-01-297807807807805,000709.09
1996-01-258008007807809,000709.09
1996-01-248008007807803,000709.09
1996-01-238008008008002,000727.27
1996-01-227997997997991,000726.36
1996-01-187907907907901,000718.18
1996-01-117807807807801,000709.09
1996-01-107807807807807,000709.09
1996-01-097807807807802,000709.09
1996-01-087727727727721,000701.82
1996-01-048308308308302,000754.55

分割・併合履歴 : [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株