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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 700 | 700 | 700 | 700 | 20,000 | 636.36 |
| 1996-12-26 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1996-12-25 | 701 | 701 | 700 | 700 | 16,000 | 636.36 |
| 1996-12-24 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1996-12-18 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1996-12-16 | 690 | 690 | 690 | 690 | 3,000 | 627.27 |
| 1996-12-12 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1996-12-11 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1996-12-09 | 680 | 680 | 680 | 680 | 9,000 | 618.18 |
| 1996-12-05 | 675 | 675 | 675 | 675 | 1,000 | 613.64 |
| 1996-12-04 | 670 | 670 | 666 | 666 | 4,000 | 605.46 |
| 1996-11-29 | 670 | 675 | 670 | 675 | 4,000 | 613.64 |
| 1996-11-28 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 1996-11-27 | 666 | 666 | 666 | 666 | 1,000 | 605.46 |
| 1996-11-26 | 676 | 676 | 661 | 661 | 19,000 | 600.91 |
| 1996-11-25 | 675 | 675 | 660 | 660 | 12,000 | 600 |
| 1996-11-21 | 729 | 729 | 729 | 729 | 4,000 | 662.73 |
| 1996-11-18 | 729 | 729 | 729 | 729 | 1,000 | 662.73 |
| 1996-11-14 | 739 | 739 | 739 | 739 | 5,000 | 671.82 |
| 1996-11-13 | 730 | 740 | 730 | 740 | 7,000 | 672.73 |
| 1996-11-07 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1996-10-31 | 740 | 740 | 740 | 740 | 5,000 | 672.73 |
| 1996-10-30 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1996-10-28 | 790 | 790 | 790 | 790 | 9,000 | 718.18 |
| 1996-10-25 | 790 | 790 | 785 | 785 | 3,000 | 713.64 |
| 1996-10-09 | 795 | 795 | 795 | 795 | 2,000 | 722.73 |
| 1996-10-03 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 1996-09-27 | 822 | 822 | 822 | 822 | 2,000 | 747.27 |
| 1996-09-26 | 822 | 822 | 822 | 822 | 7,000 | 747.27 |
| 1996-09-25 | 821 | 821 | 821 | 821 | 2,000 | 746.36 |
| 1996-09-20 | 830 | 830 | 801 | 801 | 2,000 | 728.18 |
| 1996-09-18 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1996-09-06 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1996-09-03 | 785 | 785 | 785 | 785 | 1,000 | 713.64 |
| 1996-09-02 | 781 | 785 | 781 | 785 | 2,000 | 713.64 |
| 1996-08-27 | 781 | 781 | 781 | 781 | 3,000 | 710 |
| 1996-08-23 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1996-08-20 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1996-08-19 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1996-08-13 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1996-08-09 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1996-08-08 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1996-08-06 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1996-07-29 | 828 | 830 | 828 | 830 | 14,000 | 754.55 |
| 1996-07-25 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1996-07-22 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1996-07-19 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1996-07-18 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1996-07-17 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1996-07-15 | 830 | 830 | 830 | 830 | 3,000 | 754.55 |
| 1996-07-12 | 839 | 839 | 836 | 836 | 3,000 | 760 |
| 1996-07-10 | 830 | 830 | 830 | 830 | 18,000 | 754.55 |
| 1996-07-05 | 840 | 840 | 830 | 830 | 3,000 | 754.55 |
| 1996-07-04 | 840 | 840 | 840 | 840 | 30,000 | 763.64 |
| 1996-07-03 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1996-07-02 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 1996-07-01 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 1996-06-28 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-06-26 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 1996-06-25 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1996-06-20 | 789 | 790 | 789 | 790 | 3,000 | 718.18 |
| 1996-06-19 | 800 | 800 | 780 | 780 | 13,000 | 709.09 |
| 1996-06-18 | 799 | 799 | 790 | 790 | 2,000 | 718.18 |
| 1996-06-17 | 801 | 801 | 801 | 801 | 6,000 | 728.18 |
| 1996-06-13 | 802 | 802 | 800 | 800 | 3,000 | 727.27 |
| 1996-06-12 | 801 | 801 | 801 | 801 | 3,000 | 728.18 |
| 1996-06-03 | 846 | 846 | 846 | 846 | 1,000 | 769.09 |
| 1996-05-27 | 847 | 850 | 847 | 847 | 11,000 | 770 |
| 1996-05-24 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1996-05-23 | 840 | 850 | 840 | 850 | 10,000 | 772.73 |
| 1996-05-22 | 840 | 840 | 840 | 840 | 7,000 | 763.64 |
| 1996-05-20 | 837 | 837 | 837 | 837 | 1,000 | 760.91 |
| 1996-05-17 | 820 | 837 | 820 | 837 | 5,000 | 760.91 |
| 1996-05-16 | 810 | 810 | 810 | 810 | 5,000 | 736.36 |
| 1996-05-14 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-05-09 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1996-05-02 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1996-05-01 | 820 | 820 | 820 | 820 | 8,000 | 745.46 |
| 1996-04-30 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1996-04-26 | 820 | 820 | 820 | 820 | 3,000 | 745.46 |
| 1996-04-25 | 809 | 810 | 809 | 810 | 3,000 | 736.36 |
| 1996-04-24 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-04-22 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1996-04-19 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-04-16 | 835 | 835 | 835 | 835 | 1,000 | 759.09 |
| 1996-04-11 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1996-04-10 | 820 | 839 | 820 | 839 | 2,000 | 762.73 |
| 1996-04-09 | 795 | 820 | 795 | 820 | 12,000 | 745.46 |
| 1996-04-05 | 795 | 795 | 795 | 795 | 1,000 | 722.73 |
| 1996-04-04 | 785 | 785 | 785 | 785 | 2,000 | 713.64 |
| 1996-04-02 | 781 | 781 | 781 | 781 | 1,000 | 710 |
| 1996-04-01 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1996-03-29 | 790 | 790 | 790 | 790 | 3,000 | 718.18 |
| 1996-03-27 | 770 | 770 | 770 | 770 | 3,000 | 700 |
| 1996-03-26 | 770 | 770 | 770 | 770 | 2,000 | 700 |
| 1996-03-25 | 760 | 760 | 750 | 750 | 4,000 | 681.82 |
| 1996-03-22 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1996-03-19 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1996-03-11 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1996-03-08 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1996-03-05 | 780 | 780 | 780 | 780 | 3,000 | 709.09 |
| 1996-03-04 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1996-02-28 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1996-02-26 | 780 | 790 | 780 | 790 | 9,000 | 718.18 |
| 1996-02-23 | 790 | 790 | 790 | 790 | 7,000 | 718.18 |
| 1996-02-21 | 760 | 760 | 736 | 736 | 8,000 | 669.09 |
| 1996-02-16 | 800 | 800 | 780 | 800 | 9,000 | 727.27 |
| 1996-02-15 | 801 | 801 | 801 | 801 | 9,000 | 728.18 |
| 1996-02-14 | 810 | 810 | 810 | 810 | 4,000 | 736.36 |
| 1996-02-13 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-02-09 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 1996-02-08 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 1996-02-07 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-02-06 | 811 | 811 | 810 | 810 | 8,000 | 736.36 |
| 1996-02-05 | 801 | 801 | 801 | 801 | 800,000 | 728.18 |
| 1996-02-02 | 800 | 801 | 800 | 801 | 801,000 | 728.18 |
| 1996-01-30 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1996-01-29 | 780 | 780 | 780 | 780 | 5,000 | 709.09 |
| 1996-01-25 | 800 | 800 | 780 | 780 | 9,000 | 709.09 |
| 1996-01-24 | 800 | 800 | 780 | 780 | 3,000 | 709.09 |
| 1996-01-23 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1996-01-22 | 799 | 799 | 799 | 799 | 1,000 | 726.36 |
| 1996-01-18 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1996-01-11 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1996-01-10 | 780 | 780 | 780 | 780 | 7,000 | 709.09 |
| 1996-01-09 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1996-01-08 | 772 | 772 | 772 | 772 | 1,000 | 701.82 |
| 1996-01-04 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
