1869 名工建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 457 | 457 | 457 | 457 | 1,000 | 415.46 |
| 1998-12-29 | 457 | 457 | 457 | 457 | 2,000 | 415.46 |
| 1998-12-28 | 457 | 457 | 457 | 457 | 3,000 | 415.46 |
| 1998-12-25 | 457 | 457 | 457 | 457 | 4,000 | 415.46 |
| 1998-12-21 | 450 | 450 | 448 | 448 | 49,000 | 407.27 |
| 1998-12-15 | 440 | 450 | 440 | 450 | 4,000 | 409.09 |
| 1998-12-03 | 440 | 440 | 440 | 440 | 6,000 | 400 |
| 1998-11-26 | 445 | 449 | 445 | 449 | 17,000 | 408.18 |
| 1998-11-25 | 440 | 445 | 440 | 445 | 4,000 | 404.55 |
| 1998-11-10 | 449 | 449 | 449 | 449 | 5,000 | 408.18 |
| 1998-10-26 | 450 | 450 | 450 | 450 | 17,000 | 409.09 |
| 1998-10-23 | 457 | 457 | 450 | 450 | 4,000 | 409.09 |
| 1998-09-28 | 459 | 459 | 459 | 459 | 17,000 | 417.27 |
| 1998-09-25 | 460 | 460 | 460 | 460 | 4,000 | 418.18 |
| 1998-08-26 | 464 | 464 | 464 | 464 | 17,000 | 421.82 |
| 1998-08-25 | 465 | 465 | 465 | 465 | 4,000 | 422.73 |
| 1998-07-28 | 466 | 466 | 465 | 465 | 5,000 | 422.73 |
| 1998-07-27 | 466 | 466 | 466 | 466 | 29,000 | 423.64 |
| 1998-07-24 | 480 | 480 | 480 | 480 | 3,000 | 436.36 |
| 1998-07-21 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1998-07-09 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1998-07-08 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1998-07-06 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1998-07-03 | 462 | 462 | 462 | 462 | 52,000 | 420 |
| 1998-07-02 | 460 | 462 | 460 | 462 | 2,000 | 420 |
| 1998-06-26 | 462 | 462 | 462 | 462 | 18,000 | 420 |
| 1998-06-25 | 462 | 462 | 462 | 462 | 4,000 | 420 |
| 1998-06-05 | 467 | 467 | 467 | 467 | 3,000 | 424.55 |
| 1998-05-27 | 468 | 468 | 468 | 468 | 1,000 | 425.46 |
| 1998-05-26 | 468 | 470 | 465 | 470 | 20,000 | 427.27 |
| 1998-05-25 | 470 | 470 | 470 | 470 | 3,000 | 427.27 |
| 1998-05-22 | 450 | 450 | 450 | 450 | 30,000 | 409.09 |
| 1998-05-19 | 495 | 495 | 495 | 495 | 1,000 | 450 |
| 1998-05-18 | 497 | 497 | 497 | 497 | 10,000 | 451.82 |
| 1998-05-11 | 499 | 499 | 499 | 499 | 5,000 | 453.64 |
| 1998-04-27 | 500 | 500 | 500 | 500 | 17,000 | 454.55 |
| 1998-04-24 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 1998-04-23 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1998-04-07 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 1998-04-06 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1998-04-03 | 495 | 495 | 495 | 495 | 2,000 | 450 |
| 1998-03-31 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 1998-03-26 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1998-03-25 | 480 | 480 | 480 | 480 | 3,000 | 436.36 |
| 1998-03-17 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1998-03-11 | 474 | 480 | 474 | 480 | 2,000 | 436.36 |
| 1998-03-09 | 474 | 474 | 474 | 474 | 2,000 | 430.91 |
| 1998-03-04 | 474 | 474 | 474 | 474 | 10,000 | 430.91 |
| 1998-02-27 | 479 | 479 | 479 | 479 | 1,000 | 435.46 |
| 1998-02-26 | 479 | 480 | 479 | 480 | 16,000 | 436.36 |
| 1998-02-25 | 479 | 479 | 479 | 479 | 3,000 | 435.46 |
| 1998-02-18 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1998-02-17 | 481 | 481 | 481 | 481 | 1,000 | 437.27 |
| 1998-02-13 | 483 | 483 | 483 | 483 | 1,000 | 439.09 |
| 1998-02-12 | 478 | 478 | 478 | 478 | 1,000 | 434.55 |
| 1998-02-10 | 475 | 480 | 475 | 480 | 3,000 | 436.36 |
| 1998-02-09 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1998-02-05 | 475 | 475 | 475 | 475 | 3,000 | 431.82 |
| 1998-02-03 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1998-01-30 | 480 | 480 | 480 | 480 | 5,000 | 436.36 |
| 1998-01-27 | 490 | 490 | 490 | 490 | 4,000 | 445.46 |
| 1998-01-26 | 460 | 470 | 460 | 470 | 17,000 | 427.27 |
| 1998-01-23 | 460 | 460 | 460 | 460 | 4,000 | 418.18 |
| 1998-01-19 | 459 | 464 | 459 | 464 | 2,000 | 421.82 |
| 1998-01-16 | 464 | 464 | 464 | 464 | 1,000 | 421.82 |
| 1998-01-14 | 464 | 464 | 464 | 464 | 1,000 | 421.82 |
| 1998-01-06 | 469 | 470 | 459 | 470 | 4,000 | 427.27 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
