1869 名工建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 475 | 480 | 475 | 480 | 2,000 | 436.36 |
| 1999-12-28 | 475 | 475 | 475 | 475 | 4,000 | 431.82 |
| 1999-12-24 | 465 | 475 | 465 | 475 | 4,000 | 431.82 |
| 1999-12-22 | 465 | 465 | 465 | 465 | 8,000 | 422.73 |
| 1999-12-21 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1999-12-20 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1999-12-17 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 1999-12-16 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 1999-12-15 | 411 | 411 | 410 | 410 | 15,000 | 372.73 |
| 1999-12-14 | 395 | 410 | 395 | 410 | 10,000 | 372.73 |
| 1999-12-13 | 395 | 395 | 395 | 395 | 17,000 | 359.09 |
| 1999-12-09 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 1999-12-02 | 381 | 395 | 381 | 395 | 3,000 | 359.09 |
| 1999-11-29 | 410 | 410 | 391 | 391 | 6,000 | 355.46 |
| 1999-11-26 | 400 | 410 | 400 | 410 | 15,000 | 372.73 |
| 1999-11-25 | 399 | 400 | 399 | 400 | 4,000 | 363.64 |
| 1999-11-16 | 395 | 400 | 395 | 400 | 2,000 | 363.64 |
| 1999-11-12 | 399 | 400 | 399 | 400 | 29,000 | 363.64 |
| 1999-11-11 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1999-11-10 | 390 | 400 | 390 | 400 | 2,000 | 363.64 |
| 1999-11-05 | 391 | 391 | 391 | 391 | 1,000 | 355.46 |
| 1999-11-04 | 399 | 399 | 397 | 397 | 6,000 | 360.91 |
| 1999-10-26 | 400 | 405 | 400 | 405 | 18,000 | 368.18 |
| 1999-10-25 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1999-10-20 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1999-10-19 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1999-10-18 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1999-10-15 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
| 1999-10-12 | 420 | 420 | 420 | 420 | 6,000 | 381.82 |
| 1999-10-08 | 430 | 430 | 430 | 430 | 10,000 | 390.91 |
| 1999-10-07 | 437 | 437 | 430 | 430 | 10,000 | 390.91 |
| 1999-10-04 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1999-10-01 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1999-09-29 | 475 | 475 | 465 | 465 | 10,000 | 422.73 |
| 1999-09-28 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1999-09-27 | 432 | 432 | 432 | 432 | 8,000 | 392.73 |
| 1999-09-24 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1999-09-16 | 402 | 402 | 402 | 402 | 2,000 | 365.46 |
| 1999-09-14 | 441 | 441 | 441 | 441 | 3,000 | 400.91 |
| 1999-09-02 | 475 | 475 | 475 | 475 | 9,000 | 431.82 |
| 1999-08-30 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1999-08-27 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1999-08-26 | 460 | 460 | 460 | 460 | 6,000 | 418.18 |
| 1999-08-25 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1999-08-17 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1999-08-06 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1999-08-05 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1999-07-28 | 475 | 475 | 470 | 470 | 30,000 | 427.27 |
| 1999-07-27 | 479 | 479 | 475 | 475 | 3,000 | 431.82 |
| 1999-07-26 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 1999-07-23 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 1999-07-22 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1999-07-14 | 470 | 470 | 470 | 470 | 5,000 | 427.27 |
| 1999-07-12 | 470 | 470 | 470 | 470 | 19,000 | 427.27 |
| 1999-07-08 | 455 | 460 | 455 | 460 | 3,000 | 418.18 |
| 1999-07-07 | 445 | 445 | 445 | 445 | 2,000 | 404.55 |
| 1999-07-05 | 441 | 441 | 441 | 441 | 31,000 | 400.91 |
| 1999-06-28 | 425 | 451 | 425 | 440 | 24,000 | 400 |
| 1999-06-24 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 1999-06-22 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1999-06-21 | 420 | 420 | 402 | 420 | 8,000 | 381.82 |
| 1999-06-15 | 420 | 420 | 420 | 420 | 7,000 | 381.82 |
| 1999-06-07 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1999-06-01 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1999-05-27 | 445 | 445 | 445 | 445 | 2,000 | 404.55 |
| 1999-05-26 | 455 | 455 | 445 | 445 | 20,000 | 404.55 |
| 1999-05-25 | 455 | 455 | 455 | 455 | 3,000 | 413.64 |
| 1999-05-13 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1999-05-11 | 445 | 445 | 445 | 445 | 2,000 | 404.55 |
| 1999-05-10 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 1999-04-26 | 455 | 455 | 455 | 455 | 18,000 | 413.64 |
| 1999-04-23 | 455 | 455 | 455 | 455 | 4,000 | 413.64 |
| 1999-04-21 | 440 | 455 | 440 | 455 | 4,000 | 413.64 |
| 1999-04-20 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1999-04-15 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 1999-04-14 | 459 | 459 | 459 | 459 | 6,000 | 417.27 |
| 1999-04-02 | 463 | 463 | 463 | 463 | 5,000 | 420.91 |
| 1999-03-31 | 463 | 463 | 463 | 463 | 1,000 | 420.91 |
| 1999-03-30 | 458 | 458 | 458 | 458 | 1,000 | 416.36 |
| 1999-03-26 | 458 | 458 | 458 | 458 | 14,000 | 416.36 |
| 1999-03-25 | 457 | 457 | 457 | 457 | 3,000 | 415.46 |
| 1999-03-05 | 458 | 458 | 458 | 458 | 100,000 | 416.36 |
| 1999-03-03 | 457 | 457 | 457 | 457 | 4,000 | 415.46 |
| 1999-03-01 | 457 | 458 | 457 | 458 | 101,000 | 416.36 |
| 1999-02-26 | 457 | 457 | 457 | 457 | 11,000 | 415.46 |
| 1999-02-25 | 457 | 457 | 457 | 457 | 3,000 | 415.46 |
| 1999-02-15 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1999-02-10 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1999-02-08 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1999-02-04 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1999-01-29 | 455 | 455 | 450 | 450 | 3,000 | 409.09 |
| 1999-01-27 | 455 | 455 | 455 | 455 | 8,000 | 413.64 |
| 1999-01-26 | 450 | 450 | 450 | 450 | 14,000 | 409.09 |
| 1999-01-25 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 1999-01-11 | 457 | 457 | 457 | 457 | 2,000 | 415.46 |
| 1999-01-07 | 457 | 457 | 457 | 457 | 3,000 | 415.46 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株
