1827 (株)ナカノフドー建設 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-23 | 390 | 390 | 390 | 390 | 19,000 | 709.09 |
| 1985-12-19 | 334 | 340 | 334 | 340 | 5,000 | 618.18 |
| 1985-12-18 | 340 | 340 | 330 | 330 | 14,000 | 600 |
| 1985-12-17 | 350 | 350 | 350 | 350 | 15,000 | 636.36 |
| 1985-12-13 | 370 | 370 | 370 | 370 | 8,000 | 672.73 |
| 1985-12-12 | 380 | 380 | 375 | 375 | 10,000 | 681.82 |
| 1985-12-11 | 380 | 380 | 380 | 380 | 8,000 | 690.91 |
| 1985-12-10 | 375 | 380 | 375 | 380 | 16,000 | 690.91 |
| 1985-12-09 | 375 | 375 | 375 | 375 | 16,000 | 681.82 |
| 1985-12-07 | 380 | 380 | 380 | 380 | 5,000 | 690.91 |
| 1985-12-06 | 380 | 381 | 380 | 381 | 4,000 | 692.73 |
| 1985-12-05 | 380 | 381 | 380 | 380 | 7,000 | 690.91 |
| 1985-12-04 | 380 | 380 | 380 | 380 | 13,000 | 690.91 |
| 1985-12-03 | 381 | 381 | 380 | 380 | 14,000 | 690.91 |
| 1985-12-02 | 380 | 380 | 380 | 380 | 6,000 | 690.91 |
| 1985-11-29 | 382 | 382 | 382 | 382 | 10,000 | 694.55 |
| 1985-11-27 | 381 | 382 | 381 | 382 | 3,000 | 694.55 |
| 1985-11-26 | 383 | 388 | 380 | 380 | 12,000 | 690.91 |
| 1985-11-25 | 382 | 382 | 381 | 381 | 8,000 | 692.73 |
| 1985-11-22 | 389 | 389 | 380 | 380 | 6,000 | 690.91 |
| 1985-11-21 | 380 | 383 | 380 | 383 | 23,000 | 696.36 |
| 1985-11-20 | 384 | 385 | 380 | 380 | 44,000 | 690.91 |
| 1985-11-19 | 382 | 382 | 382 | 382 | 7,000 | 694.55 |
| 1985-11-16 | 390 | 390 | 390 | 390 | 1,000 | 709.09 |
| 1985-11-15 | 387 | 390 | 382 | 390 | 10,000 | 709.09 |
| 1985-11-14 | 382 | 382 | 382 | 382 | 4,000 | 694.55 |
| 1985-11-12 | 382 | 390 | 382 | 382 | 12,000 | 694.55 |
| 1985-11-11 | 381 | 382 | 381 | 382 | 4,000 | 694.55 |
| 1985-11-08 | 389 | 389 | 381 | 381 | 22,000 | 692.73 |
| 1985-11-07 | 400 | 400 | 399 | 399 | 7,000 | 725.46 |
| 1985-11-06 | 400 | 410 | 400 | 410 | 12,000 | 745.46 |
| 1985-11-05 | 382 | 395 | 382 | 395 | 16,000 | 718.18 |
| 1985-11-02 | 405 | 405 | 381 | 381 | 11,000 | 692.73 |
| 1985-11-01 | 410 | 410 | 400 | 400 | 15,000 | 727.27 |
| 1985-10-31 | 385 | 386 | 381 | 385 | 20,000 | 700 |
| 1985-10-30 | 384 | 385 | 384 | 384 | 11,000 | 698.18 |
| 1985-10-29 | 390 | 395 | 385 | 385 | 11,000 | 700 |
| 1985-10-28 | 390 | 393 | 382 | 390 | 29,000 | 709.09 |
| 1985-10-26 | 399 | 405 | 399 | 405 | 16,000 | 736.36 |
| 1985-10-25 | 415 | 415 | 399 | 399 | 37,000 | 725.46 |
| 1985-10-24 | 429 | 429 | 419 | 419 | 16,000 | 761.82 |
| 1985-10-23 | 445 | 445 | 430 | 430 | 21,000 | 781.82 |
| 1985-10-22 | 460 | 461 | 450 | 450 | 84,000 | 818.18 |
| 1985-10-21 | 469 | 470 | 450 | 468 | 75,000 | 850.91 |
| 1985-10-19 | 467 | 470 | 458 | 470 | 113,000 | 854.55 |
| 1985-10-18 | 429 | 476 | 429 | 471 | 224,000 | 856.36 |
| 1985-10-17 | 395 | 430 | 395 | 430 | 59,000 | 781.82 |
| 1985-10-16 | 410 | 410 | 410 | 410 | 30,000 | 745.46 |
| 1985-10-15 | 410 | 424 | 410 | 420 | 27,000 | 763.64 |
| 1985-10-14 | 392 | 410 | 392 | 410 | 9,000 | 745.46 |
| 1985-10-11 | 392 | 395 | 392 | 395 | 9,000 | 718.18 |
| 1985-10-09 | 390 | 390 | 390 | 390 | 22,000 | 709.09 |
| 1985-10-08 | 385 | 390 | 385 | 390 | 25,000 | 709.09 |
| 1985-10-07 | 392 | 392 | 388 | 388 | 33,000 | 705.46 |
| 1985-10-05 | 405 | 405 | 397 | 397 | 6,000 | 721.82 |
| 1985-10-04 | 410 | 410 | 410 | 410 | 20,000 | 745.46 |
| 1985-10-03 | 411 | 411 | 410 | 410 | 6,000 | 745.46 |
| 1985-10-02 | 411 | 411 | 411 | 411 | 13,000 | 747.27 |
| 1985-10-01 | 426 | 426 | 425 | 425 | 8,000 | 772.73 |
| 1985-09-30 | 418 | 421 | 418 | 420 | 11,000 | 763.64 |
| 1985-09-28 | 415 | 415 | 411 | 415 | 15,000 | 754.55 |
| 1985-09-27 | 419 | 419 | 416 | 417 | 43,000 | 758.18 |
| 1985-09-26 | 426 | 430 | 423 | 424 | 12,000 | 770.91 |
| 1985-09-25 | 427 | 427 | 420 | 420 | 20,000 | 763.64 |
| 1985-09-24 | 439 | 439 | 437 | 437 | 7,000 | 794.55 |
| 1985-09-21 | 439 | 439 | 439 | 439 | 7,000 | 798.18 |
| 1985-09-20 | 448 | 448 | 439 | 439 | 15,000 | 798.18 |
| 1985-09-19 | 417 | 440 | 415 | 440 | 65,000 | 800 |
| 1985-09-18 | 441 | 441 | 422 | 422 | 15,000 | 767.27 |
| 1985-09-17 | 439 | 445 | 435 | 441 | 22,000 | 801.82 |
| 1985-09-13 | 462 | 464 | 441 | 444 | 66,000 | 807.27 |
| 1985-09-12 | 460 | 470 | 456 | 465 | 100,000 | 845.46 |
| 1985-09-11 | 449 | 490 | 439 | 475 | 290,000 | 863.64 |
| 1985-09-10 | 450 | 460 | 441 | 450 | 207,000 | 818.18 |
| 1985-09-09 | 418 | 460 | 409 | 460 | 298,000 | 836.36 |
| 1985-09-07 | 411 | 412 | 408 | 408 | 32,000 | 741.82 |
| 1985-09-06 | 435 | 435 | 404 | 404 | 237,000 | 734.55 |
| 1985-09-05 | 395 | 454 | 393 | 450 | 431,000 | 818.18 |
| 1985-09-04 | 388 | 395 | 375 | 395 | 138,000 | 718.18 |
| 1985-09-03 | 380 | 395 | 378 | 390 | 121,000 | 709.09 |
| 1985-09-02 | 355 | 386 | 355 | 385 | 146,000 | 700 |
| 1985-08-31 | 360 | 361 | 360 | 360 | 22,000 | 654.55 |
| 1985-08-30 | 360 | 364 | 360 | 364 | 24,000 | 661.82 |
| 1985-08-29 | 361 | 369 | 360 | 360 | 32,000 | 654.55 |
| 1985-08-28 | 369 | 369 | 363 | 363 | 16,000 | 660 |
| 1985-08-27 | 368 | 370 | 363 | 365 | 21,000 | 663.64 |
| 1985-08-26 | 365 | 369 | 362 | 369 | 34,000 | 670.91 |
| 1985-08-24 | 364 | 371 | 364 | 369 | 68,000 | 670.91 |
| 1985-08-23 | 365 | 369 | 365 | 368 | 52,000 | 669.09 |
| 1985-08-22 | 350 | 388 | 350 | 385 | 238,000 | 700 |
| 1985-08-21 | 346 | 348 | 344 | 345 | 20,000 | 627.27 |
| 1985-08-20 | 348 | 348 | 341 | 345 | 70,000 | 627.27 |
| 1985-08-19 | 335 | 338 | 335 | 338 | 17,000 | 614.55 |
| 1985-08-17 | 338 | 338 | 335 | 335 | 17,000 | 609.09 |
| 1985-08-16 | 333 | 343 | 327 | 343 | 45,000 | 623.64 |
| 1985-08-15 | 329 | 334 | 328 | 328 | 15,000 | 596.36 |
| 1985-08-14 | 319 | 324 | 319 | 324 | 7,000 | 589.09 |
| 1985-08-13 | 320 | 321 | 320 | 320 | 13,000 | 581.82 |
| 1985-08-12 | 323 | 323 | 323 | 323 | 3,000 | 587.27 |
| 1985-08-09 | 320 | 334 | 320 | 334 | 47,000 | 607.27 |
| 1985-08-08 | 310 | 320 | 310 | 320 | 49,000 | 581.82 |
| 1985-08-07 | 315 | 315 | 311 | 311 | 22,000 | 565.46 |
| 1985-08-06 | 325 | 325 | 320 | 320 | 28,000 | 581.82 |
| 1985-08-05 | 325 | 325 | 320 | 325 | 20,000 | 590.91 |
| 1985-08-03 | 327 | 330 | 327 | 330 | 10,000 | 600 |
| 1985-08-02 | 326 | 331 | 326 | 327 | 38,000 | 594.55 |
| 1985-08-01 | 324 | 325 | 324 | 325 | 30,000 | 590.91 |
| 1985-07-31 | 330 | 330 | 325 | 326 | 51,000 | 592.73 |
| 1985-07-30 | 345 | 345 | 325 | 325 | 40,000 | 590.91 |
| 1985-07-29 | 349 | 355 | 340 | 340 | 91,000 | 618.18 |
| 1985-07-27 | 341 | 345 | 341 | 345 | 18,000 | 627.27 |
| 1985-07-26 | 341 | 342 | 341 | 342 | 31,000 | 621.82 |
| 1985-07-25 | 344 | 347 | 340 | 347 | 36,000 | 630.91 |
| 1985-07-24 | 340 | 349 | 340 | 345 | 126,000 | 627.27 |
| 1985-07-23 | 340 | 340 | 335 | 339 | 141,000 | 616.36 |
| 1985-07-22 | 329 | 340 | 326 | 340 | 156,000 | 618.18 |
| 1985-07-20 | 323 | 334 | 323 | 334 | 52,000 | 607.27 |
| 1985-07-19 | 327 | 340 | 315 | 338 | 191,000 | 614.55 |
| 1985-07-18 | 320 | 325 | 316 | 325 | 152,000 | 590.91 |
| 1985-07-17 | 295 | 325 | 295 | 321 | 215,000 | 583.64 |
| 1985-07-16 | 298 | 298 | 298 | 298 | 18,000 | 541.82 |
| 1985-07-15 | 301 | 309 | 298 | 300 | 98,000 | 545.46 |
| 1985-07-12 | 297 | 303 | 296 | 300 | 43,000 | 545.46 |
| 1985-07-11 | 298 | 298 | 298 | 298 | 58,000 | 541.82 |
| 1985-07-10 | 302 | 303 | 298 | 298 | 75,000 | 541.82 |
| 1985-07-09 | 299 | 309 | 299 | 303 | 106,000 | 550.91 |
| 1985-07-08 | 284 | 300 | 284 | 300 | 65,000 | 545.46 |
| 1985-07-06 | 282 | 285 | 282 | 285 | 17,000 | 518.18 |
| 1985-07-05 | 280 | 285 | 280 | 285 | 33,000 | 518.18 |
| 1985-07-04 | 279 | 282 | 279 | 280 | 31,000 | 509.09 |
| 1985-07-03 | 270 | 282 | 270 | 282 | 12,000 | 512.73 |
| 1985-07-02 | 270 | 272 | 270 | 271 | 18,000 | 492.73 |
| 1985-07-01 | 265 | 266 | 265 | 266 | 16,000 | 483.64 |
| 1985-06-29 | 265 | 265 | 265 | 265 | 18,000 | 481.82 |
| 1985-06-28 | 275 | 275 | 275 | 275 | 27,000 | 500 |
| 1985-06-27 | 282 | 282 | 278 | 280 | 26,000 | 509.09 |
| 1985-06-26 | 282 | 285 | 282 | 282 | 44,000 | 512.73 |
| 1985-06-25 | 279 | 285 | 276 | 282 | 82,000 | 512.73 |
| 1985-06-24 | 280 | 282 | 280 | 280 | 53,000 | 509.09 |
| 1985-06-22 | 281 | 283 | 281 | 283 | 54,000 | 514.55 |
| 1985-06-21 | 288 | 288 | 284 | 284 | 75,000 | 516.36 |
| 1985-06-20 | 285 | 290 | 280 | 287 | 142,000 | 521.82 |
| 1985-06-19 | 285 | 300 | 284 | 291 | 475,000 | 529.09 |
| 1985-06-18 | 275 | 285 | 273 | 280 | 166,000 | 509.09 |
| 1985-06-17 | 264 | 276 | 263 | 275 | 34,000 | 500 |
| 1985-06-15 | 261 | 265 | 261 | 265 | 26,000 | 481.82 |
| 1985-06-14 | 261 | 263 | 261 | 262 | 33,000 | 476.36 |
| 1985-06-13 | 263 | 263 | 262 | 263 | 34,000 | 478.18 |
| 1985-06-12 | 255 | 265 | 255 | 263 | 54,000 | 478.18 |
| 1985-06-11 | 262 | 262 | 250 | 260 | 73,000 | 472.73 |
| 1985-06-10 | 265 | 270 | 265 | 267 | 64,000 | 485.46 |
| 1985-06-07 | 271 | 280 | 268 | 278 | 148,000 | 505.46 |
| 1985-06-06 | 268 | 280 | 267 | 278 | 147,000 | 505.46 |
| 1985-06-05 | 265 | 268 | 261 | 265 | 194,000 | 481.82 |
| 1985-06-04 | 254 | 265 | 252 | 265 | 257,000 | 481.82 |
| 1985-06-03 | 243 | 249 | 242 | 249 | 123,000 | 452.73 |
| 1985-06-01 | 243 | 245 | 243 | 243 | 107,000 | 441.82 |
| 1985-05-31 | 243 | 244 | 240 | 244 | 95,000 | 443.64 |
| 1985-05-30 | 235 | 240 | 235 | 240 | 99,000 | 436.36 |
| 1985-05-29 | 234 | 240 | 234 | 235 | 119,000 | 427.27 |
| 1985-05-28 | 229 | 235 | 229 | 233 | 107,000 | 423.64 |
| 1985-05-27 | 229 | 229 | 226 | 227 | 35,000 | 412.73 |
| 1985-05-25 | 223 | 229 | 223 | 225 | 84,000 | 409.09 |
| 1985-05-24 | 218 | 221 | 218 | 221 | 14,000 | 401.82 |
| 1985-05-23 | 223 | 223 | 218 | 218 | 20,000 | 396.36 |
| 1985-05-22 | 220 | 223 | 220 | 223 | 57,000 | 405.46 |
| 1985-05-21 | 217 | 220 | 217 | 220 | 26,000 | 400 |
| 1985-05-20 | 216 | 216 | 216 | 216 | 11,000 | 392.73 |
| 1985-05-18 | 217 | 217 | 217 | 217 | 4,000 | 394.55 |
| 1985-05-17 | 217 | 217 | 215 | 215 | 8,000 | 390.91 |
| 1985-05-16 | 219 | 219 | 217 | 217 | 24,000 | 394.55 |
| 1985-05-15 | 212 | 218 | 212 | 214 | 45,000 | 389.09 |
| 1985-05-14 | 211 | 211 | 211 | 211 | 2,000 | 383.64 |
| 1985-05-13 | 209 | 212 | 209 | 212 | 11,000 | 385.46 |
| 1985-05-10 | 209 | 209 | 208 | 208 | 7,000 | 378.18 |
| 1985-05-09 | 210 | 212 | 208 | 208 | 24,000 | 378.18 |
| 1985-05-08 | 213 | 214 | 213 | 213 | 19,000 | 387.27 |
| 1985-05-07 | 216 | 219 | 213 | 213 | 41,000 | 387.27 |
| 1985-05-04 | 212 | 215 | 212 | 215 | 31,000 | 390.91 |
| 1985-05-02 | 216 | 217 | 210 | 210 | 85,000 | 381.82 |
| 1985-05-01 | 207 | 217 | 207 | 215 | 53,000 | 390.91 |
| 1985-04-30 | 205 | 206 | 205 | 206 | 21,000 | 374.55 |
| 1985-04-27 | 204 | 205 | 204 | 204 | 22,000 | 370.91 |
| 1985-04-26 | 199 | 199 | 199 | 199 | 6,000 | 361.82 |
| 1985-04-25 | 199 | 199 | 199 | 199 | 16,000 | 361.82 |
| 1985-04-24 | 198 | 198 | 198 | 198 | 18,000 | 360 |
| 1985-04-23 | 195 | 195 | 195 | 195 | 4,000 | 354.55 |
| 1985-04-22 | 197 | 197 | 195 | 195 | 3,000 | 354.55 |
| 1985-04-20 | 198 | 198 | 197 | 197 | 7,000 | 358.18 |
| 1985-04-19 | 198 | 198 | 193 | 193 | 4,000 | 350.91 |
| 1985-04-18 | 190 | 193 | 190 | 193 | 17,000 | 350.91 |
| 1985-04-16 | 191 | 191 | 191 | 191 | 1,000 | 347.27 |
| 1985-04-12 | 190 | 190 | 190 | 190 | 6,000 | 345.46 |
| 1985-04-11 | 198 | 198 | 197 | 197 | 4,000 | 358.18 |
| 1985-04-10 | 199 | 204 | 199 | 204 | 14,000 | 370.91 |
| 1985-04-09 | 190 | 192 | 190 | 192 | 4,000 | 349.09 |
| 1985-04-06 | 190 | 190 | 190 | 190 | 2,000 | 345.46 |
| 1985-04-04 | 190 | 190 | 190 | 190 | 2,000 | 345.46 |
| 1985-04-02 | 186 | 186 | 186 | 186 | 3,000 | 338.18 |
| 1985-04-01 | 188 | 188 | 188 | 188 | 1,000 | 341.82 |
| 1985-03-30 | 185 | 185 | 185 | 185 | 1,000 | 336.36 |
| 1985-03-28 | 183 | 183 | 183 | 183 | 10,000 | 332.73 |
| 1985-03-26 | 200 | 204 | 200 | 204 | 4,000 | 370.91 |
| 1985-03-25 | 200 | 204 | 200 | 200 | 18,000 | 363.64 |
| 1985-03-23 | 200 | 200 | 200 | 200 | 20,000 | 363.64 |
| 1985-03-22 | 199 | 200 | 199 | 200 | 19,000 | 363.64 |
| 1985-03-20 | 200 | 200 | 199 | 199 | 22,000 | 361.82 |
| 1985-03-19 | 199 | 199 | 199 | 199 | 5,000 | 361.82 |
| 1985-03-18 | 199 | 199 | 199 | 199 | 24,000 | 361.82 |
| 1985-03-16 | 199 | 199 | 199 | 199 | 3,000 | 361.82 |
| 1985-03-15 | 198 | 199 | 198 | 199 | 8,000 | 361.82 |
| 1985-03-14 | 198 | 199 | 198 | 199 | 2,000 | 361.82 |
| 1985-03-13 | 198 | 198 | 197 | 198 | 7,000 | 360 |
| 1985-03-12 | 198 | 198 | 198 | 198 | 28,000 | 360 |
| 1985-03-11 | 199 | 200 | 199 | 200 | 30,000 | 363.64 |
| 1985-03-08 | 198 | 200 | 198 | 200 | 28,000 | 363.64 |
| 1985-03-07 | 200 | 200 | 198 | 198 | 9,000 | 360 |
| 1985-03-06 | 197 | 200 | 197 | 200 | 40,000 | 363.64 |
| 1985-03-05 | 197 | 197 | 197 | 197 | 3,000 | 358.18 |
| 1985-03-04 | 198 | 198 | 197 | 197 | 26,000 | 358.18 |
| 1985-03-02 | 199 | 199 | 199 | 199 | 29,000 | 361.82 |
| 1985-03-01 | 200 | 200 | 200 | 200 | 24,000 | 363.64 |
| 1985-02-28 | 193 | 195 | 193 | 195 | 12,000 | 354.55 |
| 1985-02-27 | 195 | 195 | 193 | 193 | 71,000 | 350.91 |
| 1985-02-26 | 196 | 200 | 196 | 196 | 26,000 | 356.36 |
| 1985-02-25 | 199 | 199 | 196 | 196 | 7,000 | 356.36 |
| 1985-02-23 | 195 | 200 | 195 | 195 | 19,000 | 354.55 |
| 1985-02-22 | 195 | 195 | 195 | 195 | 12,000 | 354.55 |
| 1985-02-21 | 190 | 195 | 190 | 195 | 26,000 | 354.55 |
| 1985-02-20 | 191 | 191 | 190 | 190 | 11,000 | 345.46 |
| 1985-02-19 | 189 | 189 | 189 | 189 | 22,000 | 343.64 |
| 1985-02-18 | 189 | 189 | 189 | 189 | 21,000 | 343.64 |
| 1985-02-15 | 189 | 190 | 189 | 189 | 15,000 | 343.64 |
| 1985-02-14 | 189 | 189 | 189 | 189 | 1,000 | 343.64 |
| 1985-02-13 | 189 | 189 | 189 | 189 | 13,000 | 343.64 |
| 1985-02-12 | 189 | 189 | 189 | 189 | 10,000 | 343.64 |
| 1985-02-07 | 188 | 189 | 188 | 189 | 9,000 | 343.64 |
| 1985-02-06 | 189 | 189 | 189 | 189 | 9,000 | 343.64 |
| 1985-02-05 | 189 | 189 | 189 | 189 | 23,000 | 343.64 |
| 1985-02-04 | 189 | 189 | 189 | 189 | 12,000 | 343.64 |
| 1985-02-02 | 189 | 189 | 189 | 189 | 7,000 | 343.64 |
| 1985-02-01 | 189 | 189 | 189 | 189 | 7,000 | 343.64 |
| 1985-01-30 | 189 | 189 | 189 | 189 | 8,000 | 343.64 |
| 1985-01-28 | 190 | 190 | 189 | 189 | 4,000 | 343.64 |
| 1985-01-26 | 189 | 189 | 189 | 189 | 2,000 | 343.64 |
| 1985-01-25 | 188 | 192 | 188 | 192 | 43,000 | 349.09 |
| 1985-01-24 | 187 | 188 | 187 | 187 | 16,000 | 340 |
| 1985-01-23 | 184 | 187 | 184 | 187 | 22,000 | 340 |
| 1985-01-22 | 185 | 185 | 184 | 184 | 14,000 | 334.55 |
| 1985-01-21 | 182 | 185 | 182 | 185 | 20,000 | 336.36 |
| 1985-01-19 | 180 | 180 | 180 | 180 | 8,000 | 327.27 |
| 1985-01-17 | 187 | 190 | 187 | 190 | 15,000 | 345.46 |
| 1985-01-16 | 186 | 188 | 186 | 188 | 22,000 | 341.82 |
| 1985-01-14 | 187 | 187 | 187 | 187 | 11,000 | 340 |
| 1985-01-11 | 187 | 187 | 187 | 187 | 17,000 | 340 |
| 1985-01-10 | 186 | 187 | 186 | 187 | 16,000 | 340 |
| 1985-01-09 | 185 | 185 | 185 | 185 | 7,000 | 336.36 |
| 1985-01-08 | 181 | 181 | 181 | 181 | 5,000 | 329.09 |
| 1985-01-07 | 191 | 191 | 185 | 185 | 11,000 | 336.36 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
