1827 (株)ナカノフドー建設 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 191 | 192 | 191 | 192 | 3,000 | 349.09 |
| 1984-12-26 | 195 | 195 | 191 | 191 | 16,000 | 347.27 |
| 1984-12-25 | 188 | 192 | 188 | 192 | 27,000 | 349.09 |
| 1984-12-24 | 187 | 188 | 187 | 188 | 25,000 | 341.82 |
| 1984-12-22 | 185 | 186 | 185 | 186 | 11,000 | 338.18 |
| 1984-12-21 | 184 | 184 | 183 | 183 | 12,000 | 332.73 |
| 1984-12-20 | 183 | 185 | 183 | 183 | 18,000 | 332.73 |
| 1984-12-19 | 181 | 181 | 181 | 181 | 1,000 | 329.09 |
| 1984-12-18 | 184 | 184 | 179 | 179 | 5,000 | 325.46 |
| 1984-12-17 | 185 | 185 | 185 | 185 | 4,000 | 336.36 |
| 1984-12-15 | 185 | 186 | 185 | 185 | 15,000 | 336.36 |
| 1984-12-14 | 185 | 185 | 185 | 185 | 11,000 | 336.36 |
| 1984-12-13 | 183 | 183 | 180 | 183 | 13,000 | 332.73 |
| 1984-12-12 | 177 | 177 | 177 | 177 | 14,000 | 321.82 |
| 1984-12-11 | 179 | 179 | 179 | 179 | 7,000 | 325.46 |
| 1984-12-06 | 184 | 184 | 184 | 184 | 6,000 | 334.55 |
| 1984-12-04 | 181 | 185 | 181 | 185 | 10,000 | 336.36 |
| 1984-12-03 | 180 | 180 | 176 | 176 | 23,000 | 320 |
| 1984-12-01 | 180 | 180 | 180 | 180 | 23,000 | 327.27 |
| 1984-11-30 | 182 | 185 | 179 | 179 | 35,000 | 325.46 |
| 1984-11-29 | 185 | 185 | 185 | 185 | 15,000 | 336.36 |
| 1984-11-28 | 182 | 182 | 182 | 182 | 3,000 | 330.91 |
| 1984-11-27 | 182 | 182 | 182 | 182 | 8,000 | 330.91 |
| 1984-11-26 | 182 | 182 | 182 | 182 | 8,000 | 330.91 |
| 1984-11-24 | 182 | 182 | 182 | 182 | 4,000 | 330.91 |
| 1984-11-21 | 179 | 180 | 179 | 180 | 8,000 | 327.27 |
| 1984-11-20 | 179 | 179 | 179 | 179 | 11,000 | 325.46 |
| 1984-11-19 | 179 | 179 | 176 | 176 | 8,000 | 320 |
| 1984-11-14 | 185 | 185 | 179 | 179 | 13,000 | 325.46 |
| 1984-11-12 | 185 | 185 | 185 | 185 | 4,000 | 336.36 |
| 1984-11-09 | 185 | 185 | 185 | 185 | 7,000 | 336.36 |
| 1984-11-08 | 185 | 185 | 185 | 185 | 2,000 | 336.36 |
| 1984-11-06 | 179 | 179 | 179 | 179 | 2,000 | 325.46 |
| 1984-11-05 | 176 | 176 | 176 | 176 | 49,000 | 320 |
| 1984-11-02 | 176 | 176 | 176 | 176 | 57,000 | 320 |
| 1984-10-31 | 181 | 181 | 181 | 181 | 1,000 | 329.09 |
| 1984-10-30 | 178 | 178 | 173 | 173 | 3,000 | 314.55 |
| 1984-10-29 | 180 | 180 | 180 | 180 | 3,000 | 327.27 |
| 1984-10-25 | 185 | 187 | 185 | 187 | 3,000 | 340 |
| 1984-10-24 | 183 | 183 | 183 | 183 | 16,000 | 332.73 |
| 1984-10-23 | 183 | 183 | 183 | 183 | 7,000 | 332.73 |
| 1984-10-22 | 183 | 183 | 183 | 183 | 6,000 | 332.73 |
| 1984-10-19 | 181 | 181 | 181 | 181 | 5,000 | 329.09 |
| 1984-10-18 | 180 | 180 | 180 | 180 | 3,000 | 327.27 |
| 1984-10-09 | 188 | 188 | 188 | 188 | 5,000 | 341.82 |
| 1984-10-08 | 188 | 188 | 188 | 188 | 5,000 | 341.82 |
| 1984-10-03 | 188 | 188 | 187 | 187 | 16,000 | 340 |
| 1984-10-02 | 187 | 189 | 187 | 189 | 5,000 | 343.64 |
| 1984-10-01 | 188 | 188 | 188 | 188 | 2,000 | 341.82 |
| 1984-09-20 | 187 | 187 | 187 | 187 | 32,000 | 340 |
| 1984-09-19 | 188 | 188 | 188 | 188 | 4,000 | 341.82 |
| 1984-09-14 | 188 | 188 | 188 | 188 | 3,000 | 341.82 |
| 1984-09-13 | 195 | 195 | 192 | 192 | 4,000 | 349.09 |
| 1984-09-07 | 193 | 193 | 189 | 189 | 9,000 | 343.64 |
| 1984-09-06 | 193 | 193 | 191 | 191 | 13,000 | 347.27 |
| 1984-09-05 | 194 | 198 | 194 | 198 | 21,000 | 360 |
| 1984-09-04 | 192 | 192 | 189 | 189 | 18,000 | 343.64 |
| 1984-09-03 | 194 | 194 | 194 | 194 | 3,000 | 352.73 |
| 1984-09-01 | 186 | 200 | 186 | 200 | 25,000 | 363.64 |
| 1984-08-31 | 187 | 187 | 187 | 187 | 2,000 | 340 |
| 1984-08-30 | 188 | 189 | 188 | 188 | 11,000 | 341.82 |
| 1984-08-29 | 184 | 185 | 184 | 185 | 18,000 | 336.36 |
| 1984-08-28 | 183 | 183 | 183 | 183 | 2,000 | 332.73 |
| 1984-08-27 | 182 | 182 | 181 | 181 | 8,000 | 329.09 |
| 1984-08-25 | 182 | 182 | 182 | 182 | 1,000 | 330.91 |
| 1984-08-24 | 183 | 183 | 181 | 181 | 7,000 | 329.09 |
| 1984-08-22 | 180 | 181 | 180 | 181 | 12,000 | 329.09 |
| 1984-08-21 | 181 | 181 | 181 | 181 | 1,000 | 329.09 |
| 1984-08-20 | 180 | 180 | 180 | 180 | 6,000 | 327.27 |
| 1984-08-18 | 179 | 179 | 179 | 179 | 1,000 | 325.46 |
| 1984-08-16 | 179 | 179 | 179 | 179 | 1,000 | 325.46 |
| 1984-08-15 | 185 | 185 | 180 | 180 | 5,000 | 327.27 |
| 1984-08-14 | 186 | 186 | 186 | 186 | 2,000 | 338.18 |
| 1984-08-09 | 183 | 185 | 183 | 185 | 4,000 | 336.36 |
| 1984-08-08 | 184 | 184 | 184 | 184 | 4,000 | 334.55 |
| 1984-08-07 | 184 | 184 | 184 | 184 | 1,000 | 334.55 |
| 1984-08-06 | 185 | 185 | 184 | 184 | 7,000 | 334.55 |
| 1984-08-04 | 190 | 190 | 190 | 190 | 2,000 | 345.46 |
| 1984-08-03 | 185 | 185 | 185 | 185 | 6,000 | 336.36 |
| 1984-08-02 | 185 | 185 | 185 | 185 | 2,000 | 336.36 |
| 1984-08-01 | 184 | 184 | 184 | 184 | 1,000 | 334.55 |
| 1984-07-30 | 181 | 182 | 180 | 180 | 16,000 | 327.27 |
| 1984-07-27 | 180 | 181 | 180 | 181 | 16,000 | 329.09 |
| 1984-07-26 | 184 | 184 | 180 | 180 | 4,000 | 327.27 |
| 1984-07-25 | 184 | 184 | 184 | 184 | 8,000 | 334.55 |
| 1984-07-24 | 189 | 189 | 187 | 187 | 5,000 | 340 |
| 1984-07-23 | 193 | 193 | 191 | 191 | 50,000 | 347.27 |
| 1984-07-21 | 188 | 193 | 188 | 193 | 17,000 | 350.91 |
| 1984-07-20 | 188 | 188 | 188 | 188 | 25,000 | 341.82 |
| 1984-07-19 | 187 | 187 | 187 | 187 | 12,000 | 340 |
| 1984-07-18 | 188 | 188 | 187 | 187 | 3,000 | 340 |
| 1984-07-17 | 190 | 190 | 189 | 189 | 4,000 | 343.64 |
| 1984-07-16 | 193 | 193 | 188 | 191 | 7,000 | 347.27 |
| 1984-07-13 | 191 | 191 | 188 | 188 | 18,000 | 341.82 |
| 1984-07-12 | 194 | 194 | 191 | 193 | 19,000 | 350.91 |
| 1984-07-11 | 193 | 194 | 192 | 193 | 12,000 | 350.91 |
| 1984-07-10 | 193 | 193 | 193 | 193 | 6,000 | 350.91 |
| 1984-07-09 | 191 | 191 | 191 | 191 | 2,000 | 347.27 |
| 1984-07-07 | 191 | 191 | 191 | 191 | 5,000 | 347.27 |
| 1984-07-06 | 189 | 189 | 189 | 189 | 9,000 | 343.64 |
| 1984-07-05 | 190 | 190 | 187 | 187 | 4,000 | 340 |
| 1984-07-04 | 191 | 191 | 191 | 191 | 5,000 | 347.27 |
| 1984-07-03 | 192 | 192 | 191 | 191 | 8,000 | 347.27 |
| 1984-06-30 | 197 | 200 | 197 | 197 | 27,000 | 358.18 |
| 1984-06-29 | 189 | 197 | 189 | 197 | 53,000 | 358.18 |
| 1984-06-28 | 186 | 186 | 186 | 186 | 4,000 | 338.18 |
| 1984-06-27 | 186 | 186 | 186 | 186 | 3,000 | 338.18 |
| 1984-06-26 | 186 | 186 | 186 | 186 | 13,000 | 338.18 |
| 1984-06-25 | 185 | 185 | 185 | 185 | 4,000 | 336.36 |
| 1984-06-23 | 185 | 189 | 185 | 189 | 5,000 | 343.64 |
| 1984-06-22 | 185 | 185 | 185 | 185 | 2,000 | 336.36 |
| 1984-06-20 | 185 | 190 | 185 | 190 | 10,000 | 345.46 |
| 1984-06-19 | 183 | 183 | 180 | 180 | 16,000 | 327.27 |
| 1984-06-18 | 185 | 185 | 185 | 185 | 3,000 | 336.36 |
| 1984-06-14 | 183 | 187 | 183 | 185 | 6,000 | 336.36 |
| 1984-06-13 | 182 | 187 | 182 | 187 | 4,000 | 340 |
| 1984-06-12 | 179 | 179 | 178 | 179 | 4,000 | 325.46 |
| 1984-06-11 | 180 | 180 | 178 | 178 | 2,000 | 323.64 |
| 1984-06-08 | 178 | 178 | 177 | 177 | 6,000 | 321.82 |
| 1984-06-07 | 177 | 177 | 177 | 177 | 10,000 | 321.82 |
| 1984-06-06 | 180 | 180 | 178 | 178 | 3,000 | 323.64 |
| 1984-06-04 | 177 | 177 | 177 | 177 | 4,000 | 321.82 |
| 1984-06-02 | 181 | 181 | 181 | 181 | 1,000 | 329.09 |
| 1984-06-01 | 180 | 180 | 180 | 180 | 4,000 | 327.27 |
| 1984-05-31 | 182 | 182 | 181 | 181 | 3,000 | 329.09 |
| 1984-05-30 | 180 | 180 | 180 | 180 | 13,000 | 327.27 |
| 1984-05-28 | 180 | 180 | 180 | 180 | 5,000 | 327.27 |
| 1984-05-26 | 183 | 183 | 181 | 181 | 7,000 | 329.09 |
| 1984-05-25 | 183 | 185 | 183 | 185 | 14,000 | 336.36 |
| 1984-05-24 | 185 | 185 | 185 | 185 | 5,000 | 336.36 |
| 1984-05-23 | 183 | 183 | 183 | 183 | 3,000 | 332.73 |
| 1984-05-22 | 183 | 188 | 183 | 188 | 12,000 | 341.82 |
| 1984-05-21 | 183 | 185 | 183 | 185 | 19,000 | 336.36 |
| 1984-05-19 | 182 | 183 | 181 | 182 | 9,000 | 330.91 |
| 1984-05-18 | 181 | 181 | 181 | 181 | 4,000 | 329.09 |
| 1984-05-17 | 187 | 187 | 182 | 182 | 4,000 | 330.91 |
| 1984-05-16 | 185 | 187 | 185 | 186 | 17,000 | 338.18 |
| 1984-05-15 | 184 | 184 | 182 | 182 | 4,000 | 330.91 |
| 1984-05-14 | 185 | 185 | 185 | 185 | 4,000 | 336.36 |
| 1984-05-11 | 180 | 180 | 180 | 180 | 9,000 | 327.27 |
| 1984-05-10 | 187 | 187 | 185 | 185 | 8,000 | 336.36 |
| 1984-05-09 | 185 | 187 | 185 | 187 | 9,000 | 340 |
| 1984-05-08 | 185 | 185 | 185 | 185 | 10,000 | 336.36 |
| 1984-05-07 | 185 | 185 | 185 | 185 | 5,000 | 336.36 |
| 1984-05-02 | 185 | 185 | 185 | 185 | 11,000 | 336.36 |
| 1984-04-27 | 183 | 183 | 181 | 181 | 5,000 | 329.09 |
| 1984-04-26 | 181 | 181 | 181 | 181 | 6,000 | 329.09 |
| 1984-04-25 | 183 | 183 | 182 | 182 | 4,000 | 330.91 |
| 1984-04-24 | 182 | 182 | 181 | 181 | 2,000 | 329.09 |
| 1984-04-23 | 185 | 185 | 180 | 180 | 24,000 | 327.27 |
| 1984-04-21 | 185 | 185 | 185 | 185 | 1,000 | 336.36 |
| 1984-04-20 | 185 | 188 | 185 | 188 | 7,000 | 341.82 |
| 1984-04-19 | 182 | 183 | 182 | 183 | 16,000 | 332.73 |
| 1984-04-18 | 185 | 185 | 185 | 185 | 1,000 | 336.36 |
| 1984-04-17 | 183 | 185 | 182 | 182 | 10,000 | 330.91 |
| 1984-04-16 | 185 | 185 | 182 | 182 | 8,000 | 330.91 |
| 1984-04-13 | 185 | 185 | 182 | 182 | 9,000 | 330.91 |
| 1984-04-12 | 185 | 185 | 185 | 185 | 6,000 | 336.36 |
| 1984-04-11 | 190 | 190 | 187 | 187 | 8,000 | 340 |
| 1984-04-09 | 187 | 187 | 187 | 187 | 1,000 | 340 |
| 1984-04-07 | 187 | 187 | 187 | 187 | 1,000 | 340 |
| 1984-04-06 | 187 | 190 | 187 | 190 | 3,000 | 345.46 |
| 1984-04-05 | 189 | 189 | 189 | 189 | 1,000 | 343.64 |
| 1984-04-04 | 196 | 196 | 190 | 190 | 6,000 | 345.46 |
| 1984-04-03 | 190 | 193 | 190 | 193 | 4,000 | 350.91 |
| 1984-03-31 | 186 | 186 | 185 | 185 | 6,000 | 336.36 |
| 1984-03-30 | 187 | 187 | 187 | 187 | 2,000 | 340 |
| 1984-03-29 | 187 | 187 | 187 | 187 | 4,000 | 340 |
| 1984-03-28 | 181 | 187 | 181 | 187 | 5,000 | 340 |
| 1984-03-27 | 187 | 187 | 186 | 187 | 10,000 | 340 |
| 1984-03-26 | 186 | 189 | 186 | 188 | 22,000 | 341.82 |
| 1984-03-24 | 186 | 186 | 186 | 186 | 3,000 | 338.18 |
| 1984-03-23 | 185 | 186 | 185 | 186 | 13,000 | 338.18 |
| 1984-03-22 | 185 | 185 | 182 | 182 | 8,000 | 330.91 |
| 1984-03-21 | 195 | 195 | 193 | 193 | 23,000 | 350.91 |
| 1984-03-17 | 195 | 195 | 193 | 195 | 4,000 | 354.55 |
| 1984-03-16 | 197 | 197 | 195 | 195 | 18,000 | 354.55 |
| 1984-03-15 | 196 | 200 | 196 | 200 | 9,000 | 363.64 |
| 1984-03-14 | 195 | 195 | 195 | 195 | 5,000 | 354.55 |
| 1984-03-13 | 194 | 195 | 194 | 195 | 11,000 | 354.55 |
| 1984-03-12 | 193 | 193 | 193 | 193 | 7,000 | 350.91 |
| 1984-03-09 | 193 | 193 | 193 | 193 | 12,000 | 350.91 |
| 1984-03-08 | 193 | 193 | 193 | 193 | 15,000 | 350.91 |
| 1984-03-07 | 193 | 193 | 193 | 193 | 5,000 | 350.91 |
| 1984-03-06 | 192 | 193 | 192 | 193 | 36,000 | 350.91 |
| 1984-03-05 | 192 | 193 | 191 | 191 | 18,000 | 347.27 |
| 1984-03-03 | 190 | 193 | 190 | 193 | 12,000 | 350.91 |
| 1984-03-02 | 190 | 190 | 190 | 190 | 9,000 | 345.46 |
| 1984-03-01 | 190 | 190 | 190 | 190 | 6,000 | 345.46 |
| 1984-02-29 | 190 | 192 | 190 | 192 | 6,000 | 349.09 |
| 1984-02-28 | 193 | 193 | 190 | 190 | 13,000 | 345.46 |
| 1984-02-27 | 190 | 191 | 190 | 191 | 4,000 | 347.27 |
| 1984-02-25 | 190 | 190 | 190 | 190 | 16,000 | 345.46 |
| 1984-02-24 | 193 | 193 | 190 | 190 | 25,000 | 345.46 |
| 1984-02-23 | 193 | 193 | 193 | 193 | 3,000 | 350.91 |
| 1984-02-22 | 193 | 195 | 193 | 193 | 16,000 | 350.91 |
| 1984-02-21 | 193 | 194 | 193 | 193 | 4,000 | 350.91 |
| 1984-02-20 | 193 | 193 | 193 | 193 | 17,000 | 350.91 |
| 1984-02-17 | 192 | 193 | 192 | 192 | 7,000 | 349.09 |
| 1984-02-16 | 191 | 191 | 191 | 191 | 1,000 | 347.27 |
| 1984-02-15 | 197 | 200 | 197 | 197 | 16,000 | 358.18 |
| 1984-02-14 | 197 | 197 | 197 | 197 | 8,000 | 358.18 |
| 1984-02-13 | 198 | 198 | 197 | 197 | 8,000 | 358.18 |
| 1984-02-10 | 196 | 198 | 191 | 197 | 10,000 | 358.18 |
| 1984-02-09 | 194 | 194 | 194 | 194 | 4,000 | 352.73 |
| 1984-02-08 | 194 | 205 | 194 | 204 | 13,000 | 370.91 |
| 1984-02-07 | 192 | 194 | 192 | 194 | 11,000 | 352.73 |
| 1984-02-06 | 190 | 192 | 190 | 191 | 16,000 | 347.27 |
| 1984-02-04 | 191 | 191 | 191 | 191 | 6,000 | 347.27 |
| 1984-02-03 | 191 | 199 | 191 | 191 | 16,000 | 347.27 |
| 1984-02-02 | 199 | 199 | 195 | 195 | 12,000 | 354.55 |
| 1984-02-01 | 195 | 199 | 195 | 199 | 14,000 | 361.82 |
| 1984-01-31 | 200 | 200 | 198 | 198 | 6,000 | 360 |
| 1984-01-30 | 205 | 205 | 200 | 200 | 36,000 | 363.64 |
| 1984-01-28 | 205 | 208 | 205 | 205 | 18,000 | 372.73 |
| 1984-01-27 | 206 | 206 | 205 | 205 | 33,000 | 372.73 |
| 1984-01-26 | 205 | 208 | 204 | 208 | 44,000 | 378.18 |
| 1984-01-25 | 205 | 207 | 205 | 207 | 29,000 | 376.36 |
| 1984-01-24 | 208 | 208 | 205 | 205 | 18,000 | 372.73 |
| 1984-01-23 | 208 | 210 | 206 | 210 | 23,000 | 381.82 |
| 1984-01-21 | 204 | 206 | 204 | 206 | 21,000 | 374.55 |
| 1984-01-20 | 206 | 206 | 205 | 205 | 43,000 | 372.73 |
| 1984-01-19 | 211 | 215 | 204 | 204 | 72,000 | 370.91 |
| 1984-01-18 | 229 | 236 | 205 | 211 | 343,000 | 383.64 |
| 1984-01-17 | 229 | 229 | 229 | 229 | 238,000 | 416.36 |
| 1984-01-13 | 191 | 195 | 190 | 195 | 28,000 | 354.55 |
| 1984-01-12 | 189 | 191 | 187 | 191 | 28,000 | 347.27 |
| 1984-01-11 | 188 | 190 | 188 | 189 | 5,000 | 343.64 |
| 1984-01-10 | 189 | 189 | 187 | 187 | 13,000 | 340 |
| 1984-01-09 | 185 | 189 | 185 | 189 | 10,000 | 343.64 |
| 1984-01-06 | 185 | 185 | 185 | 185 | 14,000 | 336.36 |
| 1984-01-05 | 185 | 185 | 185 | 185 | 1,000 | 336.36 |
| 1984-01-04 | 181 | 181 | 181 | 181 | 6,000 | 329.09 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
