1869 名工建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 470 | 470 | 470 | 470 | 17,000 | 427.27 |
| 1997-12-25 | 470 | 470 | 465 | 465 | 5,000 | 422.73 |
| 1997-12-16 | 450 | 470 | 450 | 470 | 54,000 | 427.27 |
| 1997-12-15 | 451 | 451 | 451 | 451 | 1,000 | 410 |
| 1997-12-12 | 458 | 458 | 458 | 458 | 6,000 | 416.36 |
| 1997-12-11 | 459 | 463 | 459 | 463 | 3,000 | 420.91 |
| 1997-12-10 | 459 | 464 | 459 | 464 | 5,000 | 421.82 |
| 1997-12-09 | 464 | 464 | 464 | 464 | 54,000 | 421.82 |
| 1997-12-08 | 469 | 469 | 469 | 469 | 2,000 | 426.36 |
| 1997-12-05 | 484 | 484 | 474 | 474 | 7,000 | 430.91 |
| 1997-12-03 | 489 | 489 | 484 | 484 | 2,000 | 440 |
| 1997-12-02 | 494 | 494 | 494 | 494 | 1,000 | 449.09 |
| 1997-11-28 | 500 | 500 | 497 | 497 | 3,000 | 451.82 |
| 1997-11-26 | 500 | 502 | 500 | 502 | 15,000 | 456.36 |
| 1997-11-25 | 502 | 502 | 502 | 502 | 3,000 | 456.36 |
| 1997-11-17 | 499 | 501 | 499 | 501 | 103,000 | 455.46 |
| 1997-11-14 | 502 | 502 | 502 | 502 | 1,000 | 456.36 |
| 1997-11-12 | 503 | 503 | 503 | 503 | 6,000 | 457.27 |
| 1997-10-29 | 513 | 513 | 513 | 513 | 1,000 | 466.36 |
| 1997-10-28 | 513 | 523 | 513 | 523 | 2,000 | 475.46 |
| 1997-10-27 | 523 | 523 | 513 | 513 | 17,000 | 466.36 |
| 1997-10-24 | 524 | 524 | 524 | 524 | 3,000 | 476.36 |
| 1997-10-15 | 524 | 524 | 524 | 524 | 1,000 | 476.36 |
| 1997-10-13 | 529 | 529 | 519 | 529 | 16,000 | 480.91 |
| 1997-10-03 | 539 | 539 | 539 | 539 | 5,000 | 490 |
| 1997-10-01 | 511 | 540 | 511 | 540 | 15,000 | 490.91 |
| 1997-09-30 | 540 | 541 | 530 | 541 | 7,000 | 491.82 |
| 1997-09-26 | 606 | 606 | 606 | 606 | 13,000 | 550.91 |
| 1997-09-25 | 606 | 606 | 606 | 606 | 3,000 | 550.91 |
| 1997-09-19 | 608 | 608 | 608 | 608 | 500,000 | 552.73 |
| 1997-09-18 | 608 | 608 | 608 | 608 | 500,000 | 552.73 |
| 1997-09-04 | 620 | 620 | 614 | 614 | 3,000 | 558.18 |
| 1997-09-02 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1997-08-26 | 645 | 645 | 645 | 645 | 12,000 | 586.36 |
| 1997-08-25 | 645 | 645 | 645 | 645 | 2,000 | 586.36 |
| 1997-08-19 | 615 | 615 | 615 | 615 | 2,000 | 559.09 |
| 1997-08-18 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1997-08-11 | 614 | 614 | 614 | 614 | 1,000 | 558.18 |
| 1997-08-08 | 612 | 613 | 612 | 613 | 2,000 | 557.27 |
| 1997-08-05 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1997-07-30 | 675 | 675 | 675 | 675 | 3,000 | 613.64 |
| 1997-07-28 | 670 | 675 | 650 | 675 | 20,000 | 613.64 |
| 1997-07-25 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1997-07-22 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1997-07-18 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1997-07-17 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1997-07-16 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1997-07-15 | 690 | 690 | 670 | 670 | 3,000 | 609.09 |
| 1997-07-14 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1997-07-11 | 705 | 705 | 705 | 705 | 2,000 | 640.91 |
| 1997-07-10 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1997-07-09 | 725 | 725 | 720 | 720 | 15,000 | 654.55 |
| 1997-07-08 | 725 | 725 | 725 | 725 | 4,000 | 659.09 |
| 1997-07-07 | 725 | 725 | 725 | 725 | 7,000 | 659.09 |
| 1997-07-04 | 725 | 725 | 725 | 725 | 8,000 | 659.09 |
| 1997-07-03 | 725 | 725 | 725 | 725 | 1,000 | 659.09 |
| 1997-07-02 | 725 | 725 | 725 | 725 | 5,000 | 659.09 |
| 1997-07-01 | 724 | 730 | 724 | 730 | 19,000 | 663.64 |
| 1997-06-30 | 703 | 704 | 703 | 704 | 5,000 | 640 |
| 1997-06-27 | 703 | 703 | 703 | 703 | 3,000 | 639.09 |
| 1997-06-26 | 720 | 730 | 720 | 730 | 30,000 | 663.64 |
| 1997-06-25 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1997-06-20 | 700 | 701 | 700 | 701 | 2,000 | 637.27 |
| 1997-06-19 | 701 | 701 | 700 | 700 | 25,000 | 636.36 |
| 1997-06-18 | 707 | 710 | 701 | 701 | 6,000 | 637.27 |
| 1997-06-17 | 735 | 737 | 727 | 727 | 17,000 | 660.91 |
| 1997-06-16 | 753 | 753 | 728 | 733 | 48,000 | 666.36 |
| 1997-06-13 | 702 | 754 | 700 | 728 | 328,000 | 661.82 |
| 1997-06-12 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1997-06-11 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1997-06-10 | 707 | 707 | 700 | 700 | 6,000 | 636.36 |
| 1997-06-09 | 700 | 707 | 700 | 707 | 6,000 | 642.73 |
| 1997-06-06 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1997-06-05 | 671 | 671 | 671 | 671 | 5,000 | 610 |
| 1997-05-29 | 667 | 667 | 667 | 667 | 2,000 | 606.36 |
| 1997-05-26 | 665 | 665 | 665 | 665 | 7,000 | 604.55 |
| 1997-05-23 | 665 | 665 | 665 | 665 | 3,000 | 604.55 |
| 1997-05-15 | 669 | 669 | 669 | 669 | 2,000 | 608.18 |
| 1997-05-14 | 669 | 669 | 669 | 669 | 1,000 | 608.18 |
| 1997-05-13 | 669 | 669 | 669 | 669 | 5,000 | 608.18 |
| 1997-05-02 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1997-04-28 | 670 | 670 | 670 | 670 | 13,000 | 609.09 |
| 1997-04-25 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1997-04-15 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1997-04-11 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1997-04-10 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1997-04-07 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1997-03-26 | 700 | 700 | 700 | 700 | 11,000 | 636.36 |
| 1997-03-25 | 695 | 695 | 695 | 695 | 3,000 | 631.82 |
| 1997-03-24 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1997-03-18 | 695 | 695 | 695 | 695 | 1,000 | 631.82 |
| 1997-03-17 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1997-03-14 | 685 | 685 | 685 | 685 | 1,000 | 622.73 |
| 1997-03-05 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1997-03-04 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1997-02-26 | 710 | 710 | 710 | 710 | 12,000 | 645.46 |
| 1997-02-06 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1997-02-04 | 681 | 681 | 680 | 680 | 4,000 | 618.18 |
| 1997-01-28 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1997-01-27 | 680 | 680 | 680 | 680 | 7,000 | 618.18 |
| 1997-01-24 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1997-01-14 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1997-01-09 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1997-01-08 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1997-01-07 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
