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