1827 (株)ナカノフドー建設 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2818018018018010,000327.27
1983-12-2718018218018211,000330.91
1983-12-261801801781806,000327.27
1983-12-2318018017817816,000323.64
1983-12-2217518017518013,000327.27
1983-12-2117417517417521,000318.18
1983-12-2017317317317317,000314.55
1983-12-171731731731736,000314.55
1983-12-1317517617317610,000320
1983-12-121751751751757,000318.18
1983-12-0817317317317310,000314.55
1983-12-0717517517417417,000316.36
1983-12-0617817817517512,000318.18
1983-12-051791791791793,000325.46
1983-12-0217917917917920,000325.46
1983-12-011791791791794,000325.46
1983-11-291781791781794,000325.46
1983-11-281781781781786,000323.64
1983-11-261781781781787,000323.64
1983-11-251801801801802,000327.27
1983-11-1917617617017532,000318.18
1983-11-181811811811816,000329.09
1983-11-161821821821827,000330.91
1983-11-1418218218118227,000330.91
1983-11-111831831831833,000332.73
1983-11-0918618618118211,000330.91
1983-11-081851861851855,000336.36
1983-11-071851851851855,000336.36
1983-11-0218918918518512,000336.36
1983-10-311891891891892,000343.64
1983-10-291901901891899,000343.64
1983-10-251881881881881,000341.82
1983-10-241921921901909,000345.46
1983-10-221931931931937,000350.91
1983-10-2119319519319410,000352.73
1983-10-2019519519319327,000350.91
1983-10-1919519519219342,000350.91
1983-10-1819519519319533,000354.55
1983-10-1719119519119237,000349.09
1983-10-1519019019019033,000345.46
1983-10-1418919018719012,000345.46
1983-10-1318618718618711,000340
1983-10-111851851831836,000332.73
1983-10-071871871851855,000336.36
1983-10-061871871871875,000340
1983-10-0418319018319052,000345.46
1983-10-031781781781784,000323.64
1983-10-011781791771777,000321.82
1983-09-301781781781785,000323.64
1983-09-291781781771777,000321.82
1983-09-281791801791804,000327.27
1983-09-271801801801803,000327.27
1983-09-261811811801808,000327.27
1983-09-221801801801806,000327.27
1983-09-211851851851852,000336.36
1983-09-2018518718518722,000340
1983-09-171821821821822,000330.91
1983-09-161851881821827,000330.91
1983-09-141861861851859,000336.36
1983-09-131851851851854,000336.36
1983-09-121851851851852,000336.36
1983-09-0818519018418917,000343.64
1983-09-0718118118118110,000329.09
1983-09-061791801791804,000327.27
1983-09-0518318318018010,000327.27
1983-09-031811811811811,000329.09
1983-09-021861861801804,000327.27
1983-09-011841881841885,000341.82
1983-08-311851851851851,000336.36
1983-08-2918418417817814,000323.64
1983-08-271851901851888,000341.82
1983-08-261801801801803,000327.27
1983-08-251781781781782,000323.64
1983-08-241781781781781,000323.64
1983-08-231761771761773,000321.82
1983-08-221751751751753,000318.18
1983-08-2017517517517517,000318.18
1983-08-181741741741741,000316.36
1983-08-111751751731737,000314.55
1983-08-091791791781783,000323.64
1983-08-081801801801801,000327.27
1983-08-061801801801802,000327.27
1983-08-051811851811855,000336.36
1983-08-041801801801803,000327.27
1983-08-031801811801816,000329.09
1983-08-021811811801807,000327.27
1983-08-0118118118118110,000329.09
1983-07-291811811801816,000329.09
1983-07-281791821791815,000329.09
1983-07-271791801791806,000327.27
1983-07-2618218217618114,000329.09
1983-07-251811811811819,000329.09
1983-07-2218118118118112,000329.09
1983-07-2118218318118316,000332.73
1983-07-2018418418118114,000329.09
1983-07-191801801791809,000327.27
1983-07-151791801791803,000327.27
1983-07-141791791791792,000325.46
1983-07-121781781781782,000323.64
1983-07-111841841831835,000332.73
1983-07-0818918918318316,000332.73
1983-07-0719019018918948,000343.64
1983-07-0618919018918928,000343.64
1983-07-0518719018718912,000343.64
1983-07-041841841841843,000334.55
1983-07-021831831831836,000332.73
1983-07-011851851831839,000332.73
1983-06-3018318518318512,000336.36
1983-06-2918318418318316,000332.73
1983-06-281811821811824,000330.91
1983-06-271791811791812,000329.09
1983-06-251791791791791,000325.46
1983-06-241831831781783,000323.64
1983-06-231781781781787,000323.64
1983-06-171731731731731,000314.55
1983-06-151721721721727,000312.73
1983-06-1417317517217214,000312.73
1983-06-1117317317217212,000312.73
1983-06-081731731731735,000314.55
1983-06-071731731721739,000314.55
1983-06-061721731721735,000314.55
1983-06-041721721721724,000312.73
1983-06-0317417417017120,000310.91
1983-06-021761761741749,000316.36
1983-06-011781781761764,000320
1983-05-301781781781782,000323.64
1983-05-281781781781783,000323.64
1983-05-271821821801804,000327.27
1983-05-2618218218218210,000330.91
1983-05-251821821821824,000330.91
1983-05-241821821821821,000330.91
1983-05-231831831831834,000332.73
1983-05-2018218218218210,000330.91
1983-05-1917818117818114,000329.09
1983-05-181771781771785,000323.64
1983-05-171771771771777,000321.82
1983-05-161781781771779,000321.82
1983-05-1418018017817810,000323.64
1983-05-131801801801807,000327.27
1983-05-121811811801806,000327.27
1983-05-111801801801802,000327.27
1983-05-1018518518018029,000327.27
1983-05-091841841821824,000330.91
1983-05-0718418418318315,000332.73
1983-05-0618518518418415,000334.55
1983-05-041841841841845,000334.55
1983-05-021831851831839,000332.73
1983-04-3019119117717818,000323.64
1983-04-2819319419019032,000345.46
1983-04-2719219419219419,000352.73
1983-04-2619419519019028,000345.46
1983-04-2519419519019067,000345.46
1983-04-2318519718519451,000352.73
1983-04-2217718017718012,000327.27
1983-04-211751751751759,000318.18
1983-04-2017517517517528,000318.18
1983-04-1917417417417417,000316.36
1983-04-181741741741747,000316.36
1983-04-1517517517417413,000316.36
1983-04-1417317317317315,000314.55
1983-04-121831831831832,000332.73
1983-04-111831831831833,000332.73
1983-04-0918718718318312,000332.73
1983-04-081871871871876,000340
1983-04-051901901901904,000345.46
1983-04-041851861851864,000338.18
1983-04-0118519018419010,000345.46
1983-03-311851851851857,000336.36
1983-03-301851851851855,000336.36
1983-03-2918518518518510,000336.36
1983-03-2618318518318510,000336.36
1983-03-2418618618318325,000332.73
1983-03-2319019018118123,000329.09
1983-03-2218318518018530,000336.36
1983-03-1817818317717735,000321.82
1983-03-1718018017817817,000323.64
1983-03-1617817817517827,000323.64
1983-03-1518318318318319,000332.73
1983-03-1418418518318334,000332.73
1983-03-121851851851856,000336.36
1983-03-1118618818318314,000332.73
1983-03-101851851851856,000336.36
1983-03-091901901831834,000332.73
1983-03-0718719018719023,000345.46
1983-03-0520020019519761,000358.18
1983-03-04203204198202180,000367.27
1983-03-03196205194201306,000365.46
1983-03-02197197193197120,000358.18
1983-03-0118719818219829,000360
1983-02-281851851851852,000336.36
1983-02-2518218318218317,000332.73
1983-02-2418118218118215,000330.91
1983-02-2318118118018010,000327.27
1983-02-2218118218118112,000329.09
1983-02-2118118118118125,000329.09
1983-02-1717918017918017,000327.27
1983-02-161781791781798,000325.46
1983-02-151791791791796,000325.46
1983-02-141791791791796,000325.46
1983-02-121791801791804,000327.27
1983-02-1017817817817821,000323.64
1983-02-091781781781784,000323.64
1983-02-0817617817617815,000323.64
1983-02-071761761761767,000320
1983-02-0317617617517515,000318.18
1983-02-021761761761767,000320
1983-02-0117617617617613,000320
1983-01-291751761751757,000318.18
1983-01-2817617617517615,000320
1983-01-2717717817717816,000323.64
1983-01-2618018017717735,000321.82
1983-01-2517818017717741,000321.82
1983-01-241761771761777,000321.82
1983-01-221761761761765,000320
1983-01-211771771761769,000320
1983-01-2017717717717718,000321.82
1983-01-191751751751754,000318.18
1983-01-181751751751759,000318.18
1983-01-171751751741757,000318.18
1983-01-1417717717417412,000316.36
1983-01-1317617617617612,000320
1983-01-1217517617517614,000320
1983-01-1117317417317411,000316.36
1983-01-101711711711719,000310.91
1983-01-0816917016917013,000309.09
1983-01-0716816916816915,000307.27
1983-01-0616516716516722,000303.64
1983-01-0516516516316314,000296.36
1983-01-041641651641653,000300

分割・併合履歴 : [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株