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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 180 | 180 | 180 | 180 | 10,000 | 327.27 |
| 1983-12-27 | 180 | 182 | 180 | 182 | 11,000 | 330.91 |
| 1983-12-26 | 180 | 180 | 178 | 180 | 6,000 | 327.27 |
| 1983-12-23 | 180 | 180 | 178 | 178 | 16,000 | 323.64 |
| 1983-12-22 | 175 | 180 | 175 | 180 | 13,000 | 327.27 |
| 1983-12-21 | 174 | 175 | 174 | 175 | 21,000 | 318.18 |
| 1983-12-20 | 173 | 173 | 173 | 173 | 17,000 | 314.55 |
| 1983-12-17 | 173 | 173 | 173 | 173 | 6,000 | 314.55 |
| 1983-12-13 | 175 | 176 | 173 | 176 | 10,000 | 320 |
| 1983-12-12 | 175 | 175 | 175 | 175 | 7,000 | 318.18 |
| 1983-12-08 | 173 | 173 | 173 | 173 | 10,000 | 314.55 |
| 1983-12-07 | 175 | 175 | 174 | 174 | 17,000 | 316.36 |
| 1983-12-06 | 178 | 178 | 175 | 175 | 12,000 | 318.18 |
| 1983-12-05 | 179 | 179 | 179 | 179 | 3,000 | 325.46 |
| 1983-12-02 | 179 | 179 | 179 | 179 | 20,000 | 325.46 |
| 1983-12-01 | 179 | 179 | 179 | 179 | 4,000 | 325.46 |
| 1983-11-29 | 178 | 179 | 178 | 179 | 4,000 | 325.46 |
| 1983-11-28 | 178 | 178 | 178 | 178 | 6,000 | 323.64 |
| 1983-11-26 | 178 | 178 | 178 | 178 | 7,000 | 323.64 |
| 1983-11-25 | 180 | 180 | 180 | 180 | 2,000 | 327.27 |
| 1983-11-19 | 176 | 176 | 170 | 175 | 32,000 | 318.18 |
| 1983-11-18 | 181 | 181 | 181 | 181 | 6,000 | 329.09 |
| 1983-11-16 | 182 | 182 | 182 | 182 | 7,000 | 330.91 |
| 1983-11-14 | 182 | 182 | 181 | 182 | 27,000 | 330.91 |
| 1983-11-11 | 183 | 183 | 183 | 183 | 3,000 | 332.73 |
| 1983-11-09 | 186 | 186 | 181 | 182 | 11,000 | 330.91 |
| 1983-11-08 | 185 | 186 | 185 | 185 | 5,000 | 336.36 |
| 1983-11-07 | 185 | 185 | 185 | 185 | 5,000 | 336.36 |
| 1983-11-02 | 189 | 189 | 185 | 185 | 12,000 | 336.36 |
| 1983-10-31 | 189 | 189 | 189 | 189 | 2,000 | 343.64 |
| 1983-10-29 | 190 | 190 | 189 | 189 | 9,000 | 343.64 |
| 1983-10-25 | 188 | 188 | 188 | 188 | 1,000 | 341.82 |
| 1983-10-24 | 192 | 192 | 190 | 190 | 9,000 | 345.46 |
| 1983-10-22 | 193 | 193 | 193 | 193 | 7,000 | 350.91 |
| 1983-10-21 | 193 | 195 | 193 | 194 | 10,000 | 352.73 |
| 1983-10-20 | 195 | 195 | 193 | 193 | 27,000 | 350.91 |
| 1983-10-19 | 195 | 195 | 192 | 193 | 42,000 | 350.91 |
| 1983-10-18 | 195 | 195 | 193 | 195 | 33,000 | 354.55 |
| 1983-10-17 | 191 | 195 | 191 | 192 | 37,000 | 349.09 |
| 1983-10-15 | 190 | 190 | 190 | 190 | 33,000 | 345.46 |
| 1983-10-14 | 189 | 190 | 187 | 190 | 12,000 | 345.46 |
| 1983-10-13 | 186 | 187 | 186 | 187 | 11,000 | 340 |
| 1983-10-11 | 185 | 185 | 183 | 183 | 6,000 | 332.73 |
| 1983-10-07 | 187 | 187 | 185 | 185 | 5,000 | 336.36 |
| 1983-10-06 | 187 | 187 | 187 | 187 | 5,000 | 340 |
| 1983-10-04 | 183 | 190 | 183 | 190 | 52,000 | 345.46 |
| 1983-10-03 | 178 | 178 | 178 | 178 | 4,000 | 323.64 |
| 1983-10-01 | 178 | 179 | 177 | 177 | 7,000 | 321.82 |
| 1983-09-30 | 178 | 178 | 178 | 178 | 5,000 | 323.64 |
| 1983-09-29 | 178 | 178 | 177 | 177 | 7,000 | 321.82 |
| 1983-09-28 | 179 | 180 | 179 | 180 | 4,000 | 327.27 |
| 1983-09-27 | 180 | 180 | 180 | 180 | 3,000 | 327.27 |
| 1983-09-26 | 181 | 181 | 180 | 180 | 8,000 | 327.27 |
| 1983-09-22 | 180 | 180 | 180 | 180 | 6,000 | 327.27 |
| 1983-09-21 | 185 | 185 | 185 | 185 | 2,000 | 336.36 |
| 1983-09-20 | 185 | 187 | 185 | 187 | 22,000 | 340 |
| 1983-09-17 | 182 | 182 | 182 | 182 | 2,000 | 330.91 |
| 1983-09-16 | 185 | 188 | 182 | 182 | 7,000 | 330.91 |
| 1983-09-14 | 186 | 186 | 185 | 185 | 9,000 | 336.36 |
| 1983-09-13 | 185 | 185 | 185 | 185 | 4,000 | 336.36 |
| 1983-09-12 | 185 | 185 | 185 | 185 | 2,000 | 336.36 |
| 1983-09-08 | 185 | 190 | 184 | 189 | 17,000 | 343.64 |
| 1983-09-07 | 181 | 181 | 181 | 181 | 10,000 | 329.09 |
| 1983-09-06 | 179 | 180 | 179 | 180 | 4,000 | 327.27 |
| 1983-09-05 | 183 | 183 | 180 | 180 | 10,000 | 327.27 |
| 1983-09-03 | 181 | 181 | 181 | 181 | 1,000 | 329.09 |
| 1983-09-02 | 186 | 186 | 180 | 180 | 4,000 | 327.27 |
| 1983-09-01 | 184 | 188 | 184 | 188 | 5,000 | 341.82 |
| 1983-08-31 | 185 | 185 | 185 | 185 | 1,000 | 336.36 |
| 1983-08-29 | 184 | 184 | 178 | 178 | 14,000 | 323.64 |
| 1983-08-27 | 185 | 190 | 185 | 188 | 8,000 | 341.82 |
| 1983-08-26 | 180 | 180 | 180 | 180 | 3,000 | 327.27 |
| 1983-08-25 | 178 | 178 | 178 | 178 | 2,000 | 323.64 |
| 1983-08-24 | 178 | 178 | 178 | 178 | 1,000 | 323.64 |
| 1983-08-23 | 176 | 177 | 176 | 177 | 3,000 | 321.82 |
| 1983-08-22 | 175 | 175 | 175 | 175 | 3,000 | 318.18 |
| 1983-08-20 | 175 | 175 | 175 | 175 | 17,000 | 318.18 |
| 1983-08-18 | 174 | 174 | 174 | 174 | 1,000 | 316.36 |
| 1983-08-11 | 175 | 175 | 173 | 173 | 7,000 | 314.55 |
| 1983-08-09 | 179 | 179 | 178 | 178 | 3,000 | 323.64 |
| 1983-08-08 | 180 | 180 | 180 | 180 | 1,000 | 327.27 |
| 1983-08-06 | 180 | 180 | 180 | 180 | 2,000 | 327.27 |
| 1983-08-05 | 181 | 185 | 181 | 185 | 5,000 | 336.36 |
| 1983-08-04 | 180 | 180 | 180 | 180 | 3,000 | 327.27 |
| 1983-08-03 | 180 | 181 | 180 | 181 | 6,000 | 329.09 |
| 1983-08-02 | 181 | 181 | 180 | 180 | 7,000 | 327.27 |
| 1983-08-01 | 181 | 181 | 181 | 181 | 10,000 | 329.09 |
| 1983-07-29 | 181 | 181 | 180 | 181 | 6,000 | 329.09 |
| 1983-07-28 | 179 | 182 | 179 | 181 | 5,000 | 329.09 |
| 1983-07-27 | 179 | 180 | 179 | 180 | 6,000 | 327.27 |
| 1983-07-26 | 182 | 182 | 176 | 181 | 14,000 | 329.09 |
| 1983-07-25 | 181 | 181 | 181 | 181 | 9,000 | 329.09 |
| 1983-07-22 | 181 | 181 | 181 | 181 | 12,000 | 329.09 |
| 1983-07-21 | 182 | 183 | 181 | 183 | 16,000 | 332.73 |
| 1983-07-20 | 184 | 184 | 181 | 181 | 14,000 | 329.09 |
| 1983-07-19 | 180 | 180 | 179 | 180 | 9,000 | 327.27 |
| 1983-07-15 | 179 | 180 | 179 | 180 | 3,000 | 327.27 |
| 1983-07-14 | 179 | 179 | 179 | 179 | 2,000 | 325.46 |
| 1983-07-12 | 178 | 178 | 178 | 178 | 2,000 | 323.64 |
| 1983-07-11 | 184 | 184 | 183 | 183 | 5,000 | 332.73 |
| 1983-07-08 | 189 | 189 | 183 | 183 | 16,000 | 332.73 |
| 1983-07-07 | 190 | 190 | 189 | 189 | 48,000 | 343.64 |
| 1983-07-06 | 189 | 190 | 189 | 189 | 28,000 | 343.64 |
| 1983-07-05 | 187 | 190 | 187 | 189 | 12,000 | 343.64 |
| 1983-07-04 | 184 | 184 | 184 | 184 | 3,000 | 334.55 |
| 1983-07-02 | 183 | 183 | 183 | 183 | 6,000 | 332.73 |
| 1983-07-01 | 185 | 185 | 183 | 183 | 9,000 | 332.73 |
| 1983-06-30 | 183 | 185 | 183 | 185 | 12,000 | 336.36 |
| 1983-06-29 | 183 | 184 | 183 | 183 | 16,000 | 332.73 |
| 1983-06-28 | 181 | 182 | 181 | 182 | 4,000 | 330.91 |
| 1983-06-27 | 179 | 181 | 179 | 181 | 2,000 | 329.09 |
| 1983-06-25 | 179 | 179 | 179 | 179 | 1,000 | 325.46 |
| 1983-06-24 | 183 | 183 | 178 | 178 | 3,000 | 323.64 |
| 1983-06-23 | 178 | 178 | 178 | 178 | 7,000 | 323.64 |
| 1983-06-17 | 173 | 173 | 173 | 173 | 1,000 | 314.55 |
| 1983-06-15 | 172 | 172 | 172 | 172 | 7,000 | 312.73 |
| 1983-06-14 | 173 | 175 | 172 | 172 | 14,000 | 312.73 |
| 1983-06-11 | 173 | 173 | 172 | 172 | 12,000 | 312.73 |
| 1983-06-08 | 173 | 173 | 173 | 173 | 5,000 | 314.55 |
| 1983-06-07 | 173 | 173 | 172 | 173 | 9,000 | 314.55 |
| 1983-06-06 | 172 | 173 | 172 | 173 | 5,000 | 314.55 |
| 1983-06-04 | 172 | 172 | 172 | 172 | 4,000 | 312.73 |
| 1983-06-03 | 174 | 174 | 170 | 171 | 20,000 | 310.91 |
| 1983-06-02 | 176 | 176 | 174 | 174 | 9,000 | 316.36 |
| 1983-06-01 | 178 | 178 | 176 | 176 | 4,000 | 320 |
| 1983-05-30 | 178 | 178 | 178 | 178 | 2,000 | 323.64 |
| 1983-05-28 | 178 | 178 | 178 | 178 | 3,000 | 323.64 |
| 1983-05-27 | 182 | 182 | 180 | 180 | 4,000 | 327.27 |
| 1983-05-26 | 182 | 182 | 182 | 182 | 10,000 | 330.91 |
| 1983-05-25 | 182 | 182 | 182 | 182 | 4,000 | 330.91 |
| 1983-05-24 | 182 | 182 | 182 | 182 | 1,000 | 330.91 |
| 1983-05-23 | 183 | 183 | 183 | 183 | 4,000 | 332.73 |
| 1983-05-20 | 182 | 182 | 182 | 182 | 10,000 | 330.91 |
| 1983-05-19 | 178 | 181 | 178 | 181 | 14,000 | 329.09 |
| 1983-05-18 | 177 | 178 | 177 | 178 | 5,000 | 323.64 |
| 1983-05-17 | 177 | 177 | 177 | 177 | 7,000 | 321.82 |
| 1983-05-16 | 178 | 178 | 177 | 177 | 9,000 | 321.82 |
| 1983-05-14 | 180 | 180 | 178 | 178 | 10,000 | 323.64 |
| 1983-05-13 | 180 | 180 | 180 | 180 | 7,000 | 327.27 |
| 1983-05-12 | 181 | 181 | 180 | 180 | 6,000 | 327.27 |
| 1983-05-11 | 180 | 180 | 180 | 180 | 2,000 | 327.27 |
| 1983-05-10 | 185 | 185 | 180 | 180 | 29,000 | 327.27 |
| 1983-05-09 | 184 | 184 | 182 | 182 | 4,000 | 330.91 |
| 1983-05-07 | 184 | 184 | 183 | 183 | 15,000 | 332.73 |
| 1983-05-06 | 185 | 185 | 184 | 184 | 15,000 | 334.55 |
| 1983-05-04 | 184 | 184 | 184 | 184 | 5,000 | 334.55 |
| 1983-05-02 | 183 | 185 | 183 | 183 | 9,000 | 332.73 |
| 1983-04-30 | 191 | 191 | 177 | 178 | 18,000 | 323.64 |
| 1983-04-28 | 193 | 194 | 190 | 190 | 32,000 | 345.46 |
| 1983-04-27 | 192 | 194 | 192 | 194 | 19,000 | 352.73 |
| 1983-04-26 | 194 | 195 | 190 | 190 | 28,000 | 345.46 |
| 1983-04-25 | 194 | 195 | 190 | 190 | 67,000 | 345.46 |
| 1983-04-23 | 185 | 197 | 185 | 194 | 51,000 | 352.73 |
| 1983-04-22 | 177 | 180 | 177 | 180 | 12,000 | 327.27 |
| 1983-04-21 | 175 | 175 | 175 | 175 | 9,000 | 318.18 |
| 1983-04-20 | 175 | 175 | 175 | 175 | 28,000 | 318.18 |
| 1983-04-19 | 174 | 174 | 174 | 174 | 17,000 | 316.36 |
| 1983-04-18 | 174 | 174 | 174 | 174 | 7,000 | 316.36 |
| 1983-04-15 | 175 | 175 | 174 | 174 | 13,000 | 316.36 |
| 1983-04-14 | 173 | 173 | 173 | 173 | 15,000 | 314.55 |
| 1983-04-12 | 183 | 183 | 183 | 183 | 2,000 | 332.73 |
| 1983-04-11 | 183 | 183 | 183 | 183 | 3,000 | 332.73 |
| 1983-04-09 | 187 | 187 | 183 | 183 | 12,000 | 332.73 |
| 1983-04-08 | 187 | 187 | 187 | 187 | 6,000 | 340 |
| 1983-04-05 | 190 | 190 | 190 | 190 | 4,000 | 345.46 |
| 1983-04-04 | 185 | 186 | 185 | 186 | 4,000 | 338.18 |
| 1983-04-01 | 185 | 190 | 184 | 190 | 10,000 | 345.46 |
| 1983-03-31 | 185 | 185 | 185 | 185 | 7,000 | 336.36 |
| 1983-03-30 | 185 | 185 | 185 | 185 | 5,000 | 336.36 |
| 1983-03-29 | 185 | 185 | 185 | 185 | 10,000 | 336.36 |
| 1983-03-26 | 183 | 185 | 183 | 185 | 10,000 | 336.36 |
| 1983-03-24 | 186 | 186 | 183 | 183 | 25,000 | 332.73 |
| 1983-03-23 | 190 | 190 | 181 | 181 | 23,000 | 329.09 |
| 1983-03-22 | 183 | 185 | 180 | 185 | 30,000 | 336.36 |
| 1983-03-18 | 178 | 183 | 177 | 177 | 35,000 | 321.82 |
| 1983-03-17 | 180 | 180 | 178 | 178 | 17,000 | 323.64 |
| 1983-03-16 | 178 | 178 | 175 | 178 | 27,000 | 323.64 |
| 1983-03-15 | 183 | 183 | 183 | 183 | 19,000 | 332.73 |
| 1983-03-14 | 184 | 185 | 183 | 183 | 34,000 | 332.73 |
| 1983-03-12 | 185 | 185 | 185 | 185 | 6,000 | 336.36 |
| 1983-03-11 | 186 | 188 | 183 | 183 | 14,000 | 332.73 |
| 1983-03-10 | 185 | 185 | 185 | 185 | 6,000 | 336.36 |
| 1983-03-09 | 190 | 190 | 183 | 183 | 4,000 | 332.73 |
| 1983-03-07 | 187 | 190 | 187 | 190 | 23,000 | 345.46 |
| 1983-03-05 | 200 | 200 | 195 | 197 | 61,000 | 358.18 |
| 1983-03-04 | 203 | 204 | 198 | 202 | 180,000 | 367.27 |
| 1983-03-03 | 196 | 205 | 194 | 201 | 306,000 | 365.46 |
| 1983-03-02 | 197 | 197 | 193 | 197 | 120,000 | 358.18 |
| 1983-03-01 | 187 | 198 | 182 | 198 | 29,000 | 360 |
| 1983-02-28 | 185 | 185 | 185 | 185 | 2,000 | 336.36 |
| 1983-02-25 | 182 | 183 | 182 | 183 | 17,000 | 332.73 |
| 1983-02-24 | 181 | 182 | 181 | 182 | 15,000 | 330.91 |
| 1983-02-23 | 181 | 181 | 180 | 180 | 10,000 | 327.27 |
| 1983-02-22 | 181 | 182 | 181 | 181 | 12,000 | 329.09 |
| 1983-02-21 | 181 | 181 | 181 | 181 | 25,000 | 329.09 |
| 1983-02-17 | 179 | 180 | 179 | 180 | 17,000 | 327.27 |
| 1983-02-16 | 178 | 179 | 178 | 179 | 8,000 | 325.46 |
| 1983-02-15 | 179 | 179 | 179 | 179 | 6,000 | 325.46 |
| 1983-02-14 | 179 | 179 | 179 | 179 | 6,000 | 325.46 |
| 1983-02-12 | 179 | 180 | 179 | 180 | 4,000 | 327.27 |
| 1983-02-10 | 178 | 178 | 178 | 178 | 21,000 | 323.64 |
| 1983-02-09 | 178 | 178 | 178 | 178 | 4,000 | 323.64 |
| 1983-02-08 | 176 | 178 | 176 | 178 | 15,000 | 323.64 |
| 1983-02-07 | 176 | 176 | 176 | 176 | 7,000 | 320 |
| 1983-02-03 | 176 | 176 | 175 | 175 | 15,000 | 318.18 |
| 1983-02-02 | 176 | 176 | 176 | 176 | 7,000 | 320 |
| 1983-02-01 | 176 | 176 | 176 | 176 | 13,000 | 320 |
| 1983-01-29 | 175 | 176 | 175 | 175 | 7,000 | 318.18 |
| 1983-01-28 | 176 | 176 | 175 | 176 | 15,000 | 320 |
| 1983-01-27 | 177 | 178 | 177 | 178 | 16,000 | 323.64 |
| 1983-01-26 | 180 | 180 | 177 | 177 | 35,000 | 321.82 |
| 1983-01-25 | 178 | 180 | 177 | 177 | 41,000 | 321.82 |
| 1983-01-24 | 176 | 177 | 176 | 177 | 7,000 | 321.82 |
| 1983-01-22 | 176 | 176 | 176 | 176 | 5,000 | 320 |
| 1983-01-21 | 177 | 177 | 176 | 176 | 9,000 | 320 |
| 1983-01-20 | 177 | 177 | 177 | 177 | 18,000 | 321.82 |
| 1983-01-19 | 175 | 175 | 175 | 175 | 4,000 | 318.18 |
| 1983-01-18 | 175 | 175 | 175 | 175 | 9,000 | 318.18 |
| 1983-01-17 | 175 | 175 | 174 | 175 | 7,000 | 318.18 |
| 1983-01-14 | 177 | 177 | 174 | 174 | 12,000 | 316.36 |
| 1983-01-13 | 176 | 176 | 176 | 176 | 12,000 | 320 |
| 1983-01-12 | 175 | 176 | 175 | 176 | 14,000 | 320 |
| 1983-01-11 | 173 | 174 | 173 | 174 | 11,000 | 316.36 |
| 1983-01-10 | 171 | 171 | 171 | 171 | 9,000 | 310.91 |
| 1983-01-08 | 169 | 170 | 169 | 170 | 13,000 | 309.09 |
| 1983-01-07 | 168 | 169 | 168 | 169 | 15,000 | 307.27 |
| 1983-01-06 | 165 | 167 | 165 | 167 | 22,000 | 303.64 |
| 1983-01-05 | 165 | 165 | 163 | 163 | 14,000 | 296.36 |
| 1983-01-04 | 164 | 165 | 164 | 165 | 3,000 | 300 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
