1827 (株)ナカノフドー建設 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 450 | 450 | 449 | 449 | 19,000 | 816.36 |
| 1986-12-26 | 459 | 459 | 450 | 450 | 7,000 | 818.18 |
| 1986-12-25 | 458 | 460 | 450 | 460 | 13,000 | 836.36 |
| 1986-12-24 | 451 | 460 | 450 | 450 | 19,000 | 818.18 |
| 1986-12-23 | 460 | 461 | 450 | 451 | 47,000 | 820 |
| 1986-12-22 | 460 | 462 | 460 | 461 | 54,000 | 838.18 |
| 1986-12-19 | 465 | 466 | 455 | 457 | 55,000 | 830.91 |
| 1986-12-18 | 458 | 460 | 454 | 460 | 26,000 | 836.36 |
| 1986-12-17 | 472 | 472 | 469 | 469 | 18,000 | 852.73 |
| 1986-12-16 | 478 | 479 | 469 | 470 | 29,000 | 854.55 |
| 1986-12-15 | 485 | 485 | 473 | 473 | 54,000 | 860 |
| 1986-12-12 | 473 | 478 | 470 | 478 | 82,000 | 869.09 |
| 1986-12-11 | 479 | 479 | 467 | 472 | 130,000 | 858.18 |
| 1986-12-10 | 454 | 471 | 454 | 471 | 77,000 | 856.36 |
| 1986-12-09 | 455 | 460 | 451 | 451 | 19,000 | 820 |
| 1986-12-08 | 455 | 460 | 450 | 450 | 36,000 | 818.18 |
| 1986-12-06 | 460 | 460 | 454 | 455 | 15,000 | 827.27 |
| 1986-12-05 | 461 | 461 | 455 | 458 | 67,000 | 832.73 |
| 1986-12-04 | 463 | 463 | 455 | 460 | 57,000 | 836.36 |
| 1986-12-03 | 462 | 467 | 454 | 461 | 38,000 | 838.18 |
| 1986-12-02 | 471 | 477 | 459 | 460 | 57,000 | 836.36 |
| 1986-12-01 | 470 | 480 | 466 | 468 | 121,000 | 850.91 |
| 1986-11-29 | 470 | 470 | 466 | 467 | 69,000 | 849.09 |
| 1986-11-28 | 462 | 475 | 458 | 465 | 172,000 | 845.46 |
| 1986-11-27 | 454 | 460 | 451 | 457 | 175,000 | 830.91 |
| 1986-11-26 | 441 | 454 | 441 | 454 | 120,000 | 825.46 |
| 1986-11-25 | 440 | 445 | 436 | 436 | 43,000 | 792.73 |
| 1986-11-22 | 445 | 445 | 440 | 440 | 23,000 | 800 |
| 1986-11-21 | 448 | 448 | 431 | 431 | 74,000 | 783.64 |
| 1986-11-20 | 440 | 448 | 440 | 448 | 80,000 | 814.55 |
| 1986-11-19 | 433 | 440 | 433 | 440 | 13,000 | 800 |
| 1986-11-18 | 436 | 436 | 432 | 432 | 10,000 | 785.46 |
| 1986-11-17 | 440 | 440 | 431 | 431 | 30,000 | 783.64 |
| 1986-11-14 | 441 | 441 | 436 | 436 | 20,000 | 792.73 |
| 1986-11-13 | 442 | 443 | 431 | 440 | 25,000 | 800 |
| 1986-11-12 | 432 | 442 | 431 | 442 | 30,000 | 803.64 |
| 1986-11-11 | 440 | 442 | 430 | 430 | 43,000 | 781.82 |
| 1986-11-10 | 440 | 445 | 439 | 444 | 79,000 | 807.27 |
| 1986-11-07 | 434 | 448 | 428 | 442 | 107,000 | 803.64 |
| 1986-11-06 | 430 | 434 | 427 | 430 | 60,000 | 781.82 |
| 1986-11-05 | 430 | 435 | 425 | 430 | 41,000 | 781.82 |
| 1986-11-04 | 427 | 435 | 423 | 435 | 45,000 | 790.91 |
| 1986-11-01 | 428 | 435 | 425 | 435 | 82,000 | 790.91 |
| 1986-10-31 | 425 | 435 | 425 | 433 | 67,000 | 787.27 |
| 1986-10-30 | 435 | 443 | 435 | 435 | 46,000 | 790.91 |
| 1986-10-29 | 430 | 436 | 430 | 436 | 36,000 | 792.73 |
| 1986-10-28 | 444 | 444 | 444 | 444 | 10,000 | 807.27 |
| 1986-10-27 | 444 | 444 | 444 | 444 | 3,000 | 807.27 |
| 1986-10-24 | 447 | 448 | 445 | 445 | 20,000 | 809.09 |
| 1986-10-23 | 445 | 450 | 445 | 445 | 25,000 | 809.09 |
| 1986-10-22 | 445 | 450 | 445 | 449 | 29,000 | 816.36 |
| 1986-10-21 | 455 | 455 | 445 | 450 | 22,000 | 818.18 |
| 1986-10-20 | 455 | 455 | 450 | 450 | 11,000 | 818.18 |
| 1986-10-15 | 470 | 470 | 470 | 470 | 1,000 | 854.55 |
| 1986-10-14 | 475 | 475 | 470 | 470 | 7,000 | 854.55 |
| 1986-10-13 | 480 | 480 | 470 | 470 | 22,000 | 854.55 |
| 1986-10-09 | 471 | 471 | 470 | 470 | 14,000 | 854.55 |
| 1986-10-08 | 475 | 480 | 470 | 470 | 25,000 | 854.55 |
| 1986-10-07 | 474 | 475 | 474 | 475 | 2,000 | 863.64 |
| 1986-10-06 | 471 | 481 | 471 | 473 | 27,000 | 860 |
| 1986-10-04 | 476 | 480 | 470 | 470 | 37,000 | 854.55 |
| 1986-10-03 | 474 | 476 | 474 | 476 | 3,000 | 865.46 |
| 1986-10-02 | 477 | 480 | 477 | 479 | 7,000 | 870.91 |
| 1986-10-01 | 480 | 480 | 475 | 480 | 11,000 | 872.73 |
| 1986-09-30 | 480 | 480 | 480 | 480 | 13,000 | 872.73 |
| 1986-09-29 | 487 | 487 | 480 | 480 | 13,000 | 872.73 |
| 1986-09-27 | 485 | 487 | 485 | 487 | 9,000 | 885.46 |
| 1986-09-26 | 485 | 485 | 485 | 485 | 20,000 | 881.82 |
| 1986-09-25 | 492 | 493 | 485 | 485 | 33,000 | 881.82 |
| 1986-09-24 | 490 | 491 | 490 | 491 | 30,000 | 892.73 |
| 1986-09-22 | 494 | 494 | 486 | 490 | 20,000 | 890.91 |
| 1986-09-19 | 500 | 500 | 496 | 499 | 64,000 | 907.27 |
| 1986-09-18 | 520 | 520 | 498 | 500 | 34,000 | 909.09 |
| 1986-09-17 | 525 | 525 | 515 | 520 | 17,000 | 945.46 |
| 1986-09-16 | 545 | 545 | 525 | 525 | 40,000 | 954.55 |
| 1986-09-12 | 560 | 560 | 505 | 505 | 70,000 | 918.18 |
| 1986-09-11 | 580 | 580 | 555 | 560 | 60,000 | 1,018.18 |
| 1986-09-10 | 550 | 575 | 550 | 561 | 90,000 | 1,020 |
| 1986-09-09 | 569 | 569 | 550 | 550 | 107,000 | 1,000 |
| 1986-09-08 | 550 | 580 | 550 | 570 | 88,000 | 1,036.36 |
| 1986-09-06 | 545 | 545 | 542 | 542 | 9,000 | 985.46 |
| 1986-09-05 | 545 | 545 | 545 | 545 | 2,000 | 990.91 |
| 1986-09-04 | 530 | 549 | 530 | 549 | 14,000 | 998.18 |
| 1986-09-03 | 530 | 550 | 529 | 545 | 36,000 | 990.91 |
| 1986-09-02 | 537 | 540 | 520 | 520 | 24,000 | 945.46 |
| 1986-09-01 | 530 | 530 | 520 | 530 | 41,000 | 963.64 |
| 1986-08-30 | 520 | 520 | 520 | 520 | 2,000 | 945.46 |
| 1986-08-29 | 501 | 537 | 501 | 537 | 27,000 | 976.36 |
| 1986-08-27 | 496 | 501 | 496 | 500 | 12,000 | 909.09 |
| 1986-08-26 | 502 | 502 | 495 | 495 | 13,000 | 900 |
| 1986-08-23 | 502 | 502 | 500 | 502 | 8,000 | 912.73 |
| 1986-08-22 | 510 | 510 | 500 | 502 | 5,000 | 912.73 |
| 1986-08-21 | 512 | 513 | 510 | 510 | 18,000 | 927.27 |
| 1986-08-20 | 538 | 538 | 511 | 511 | 27,000 | 929.09 |
| 1986-08-19 | 540 | 540 | 539 | 539 | 7,000 | 980 |
| 1986-08-18 | 540 | 540 | 530 | 540 | 27,000 | 981.82 |
| 1986-08-14 | 514 | 515 | 512 | 515 | 15,000 | 936.36 |
| 1986-08-13 | 545 | 545 | 539 | 540 | 15,000 | 981.82 |
| 1986-08-12 | 518 | 519 | 518 | 519 | 5,000 | 943.64 |
| 1986-08-11 | 512 | 522 | 512 | 513 | 12,000 | 932.73 |
| 1986-08-08 | 512 | 512 | 511 | 511 | 13,000 | 929.09 |
| 1986-08-07 | 499 | 499 | 490 | 490 | 24,000 | 890.91 |
| 1986-08-05 | 540 | 540 | 529 | 529 | 6,000 | 961.82 |
| 1986-08-04 | 504 | 530 | 503 | 530 | 14,000 | 963.64 |
| 1986-08-02 | 520 | 520 | 502 | 502 | 14,000 | 912.73 |
| 1986-08-01 | 520 | 520 | 520 | 520 | 12,000 | 945.46 |
| 1986-07-31 | 526 | 526 | 520 | 520 | 30,000 | 945.46 |
| 1986-07-30 | 521 | 521 | 521 | 521 | 7,000 | 947.27 |
| 1986-07-29 | 536 | 539 | 515 | 515 | 39,000 | 936.36 |
| 1986-07-26 | 550 | 550 | 539 | 539 | 7,000 | 980 |
| 1986-07-24 | 564 | 571 | 564 | 571 | 55,000 | 1,038.18 |
| 1986-07-22 | 529 | 532 | 510 | 515 | 101,000 | 936.36 |
| 1986-07-21 | 560 | 560 | 533 | 533 | 34,000 | 969.09 |
| 1986-07-19 | 540 | 540 | 540 | 540 | 6,000 | 981.82 |
| 1986-07-18 | 536 | 550 | 536 | 550 | 7,000 | 1,000 |
| 1986-07-17 | 530 | 530 | 520 | 520 | 38,000 | 945.46 |
| 1986-07-16 | 540 | 560 | 530 | 530 | 33,000 | 963.64 |
| 1986-07-15 | 545 | 560 | 539 | 550 | 51,000 | 1,000 |
| 1986-07-14 | 540 | 553 | 536 | 536 | 11,000 | 974.55 |
| 1986-07-11 | 535 | 535 | 520 | 530 | 15,000 | 963.64 |
| 1986-07-10 | 540 | 545 | 539 | 545 | 18,000 | 990.91 |
| 1986-07-09 | 550 | 560 | 540 | 550 | 31,000 | 1,000 |
| 1986-07-08 | 560 | 560 | 547 | 560 | 41,000 | 1,018.18 |
| 1986-07-07 | 541 | 562 | 541 | 560 | 21,000 | 1,018.18 |
| 1986-07-05 | 550 | 555 | 540 | 540 | 28,000 | 981.82 |
| 1986-07-04 | 560 | 560 | 550 | 550 | 31,000 | 1,000 |
| 1986-07-03 | 560 | 565 | 550 | 560 | 26,000 | 1,018.18 |
| 1986-07-02 | 556 | 565 | 551 | 565 | 24,000 | 1,027.27 |
| 1986-07-01 | 570 | 570 | 552 | 552 | 13,000 | 1,003.64 |
| 1986-06-30 | 570 | 570 | 560 | 569 | 14,000 | 1,034.55 |
| 1986-06-28 | 559 | 559 | 550 | 550 | 16,000 | 1,000 |
| 1986-06-27 | 579 | 590 | 570 | 579 | 42,000 | 1,052.73 |
| 1986-06-26 | 590 | 590 | 578 | 578 | 53,000 | 1,050.91 |
| 1986-06-25 | 541 | 594 | 540 | 594 | 83,000 | 1,080 |
| 1986-06-24 | 570 | 570 | 538 | 540 | 136,000 | 981.82 |
| 1986-06-23 | 620 | 620 | 559 | 569 | 145,000 | 1,034.55 |
| 1986-06-21 | 579 | 631 | 579 | 600 | 341,000 | 1,090.91 |
| 1986-06-20 | 564 | 579 | 564 | 579 | 401,000 | 1,052.73 |
| 1986-06-19 | 470 | 499 | 460 | 499 | 254,000 | 907.27 |
| 1986-06-18 | 473 | 475 | 469 | 470 | 54,000 | 854.55 |
| 1986-06-17 | 470 | 475 | 466 | 471 | 62,000 | 856.36 |
| 1986-06-16 | 461 | 468 | 460 | 460 | 33,000 | 836.36 |
| 1986-06-13 | 450 | 450 | 450 | 450 | 2,000 | 818.18 |
| 1986-06-12 | 443 | 450 | 442 | 450 | 9,000 | 818.18 |
| 1986-06-11 | 450 | 450 | 440 | 440 | 16,000 | 800 |
| 1986-06-09 | 459 | 460 | 459 | 460 | 6,000 | 836.36 |
| 1986-06-07 | 450 | 459 | 449 | 459 | 16,000 | 834.55 |
| 1986-06-06 | 440 | 449 | 440 | 449 | 13,000 | 816.36 |
| 1986-06-05 | 440 | 440 | 440 | 440 | 6,000 | 800 |
| 1986-06-04 | 441 | 441 | 440 | 440 | 20,000 | 800 |
| 1986-06-03 | 450 | 450 | 440 | 440 | 11,000 | 800 |
| 1986-06-02 | 450 | 455 | 450 | 450 | 21,000 | 818.18 |
| 1986-05-31 | 455 | 455 | 445 | 445 | 14,000 | 809.09 |
| 1986-05-30 | 470 | 474 | 469 | 469 | 103,000 | 852.73 |
| 1986-05-29 | 455 | 470 | 455 | 470 | 67,000 | 854.55 |
| 1986-05-28 | 457 | 470 | 455 | 470 | 280,000 | 854.55 |
| 1986-05-27 | 450 | 459 | 450 | 455 | 114,000 | 827.27 |
| 1986-05-26 | 445 | 445 | 435 | 436 | 21,000 | 792.73 |
| 1986-05-24 | 435 | 439 | 430 | 430 | 8,000 | 781.82 |
| 1986-05-23 | 420 | 436 | 415 | 435 | 14,000 | 790.91 |
| 1986-05-22 | 420 | 420 | 410 | 415 | 14,000 | 754.55 |
| 1986-05-21 | 410 | 420 | 405 | 420 | 10,000 | 763.64 |
| 1986-05-20 | 402 | 402 | 402 | 402 | 15,000 | 730.91 |
| 1986-05-17 | 419 | 420 | 417 | 417 | 4,000 | 758.18 |
| 1986-05-16 | 428 | 428 | 421 | 421 | 17,000 | 765.46 |
| 1986-05-15 | 430 | 430 | 430 | 430 | 10,000 | 781.82 |
| 1986-05-14 | 434 | 434 | 434 | 434 | 2,000 | 789.09 |
| 1986-05-13 | 432 | 435 | 430 | 435 | 5,000 | 790.91 |
| 1986-05-12 | 434 | 440 | 430 | 430 | 21,000 | 781.82 |
| 1986-05-09 | 437 | 440 | 435 | 435 | 19,000 | 790.91 |
| 1986-05-08 | 441 | 445 | 435 | 435 | 16,000 | 790.91 |
| 1986-05-07 | 450 | 450 | 440 | 441 | 68,000 | 801.82 |
| 1986-05-06 | 429 | 435 | 421 | 435 | 54,000 | 790.91 |
| 1986-05-02 | 401 | 410 | 401 | 410 | 16,000 | 745.46 |
| 1986-05-01 | 403 | 403 | 402 | 402 | 2,000 | 730.91 |
| 1986-04-30 | 401 | 401 | 401 | 401 | 1,000 | 729.09 |
| 1986-04-26 | 400 | 400 | 390 | 390 | 10,000 | 709.09 |
| 1986-04-25 | 400 | 400 | 400 | 400 | 3,000 | 727.27 |
| 1986-04-24 | 406 | 406 | 406 | 406 | 19,000 | 738.18 |
| 1986-04-23 | 391 | 391 | 391 | 391 | 2,000 | 710.91 |
| 1986-04-22 | 395 | 395 | 390 | 390 | 6,000 | 709.09 |
| 1986-04-21 | 405 | 405 | 390 | 390 | 23,000 | 709.09 |
| 1986-04-17 | 405 | 405 | 405 | 405 | 8,000 | 736.36 |
| 1986-04-14 | 435 | 435 | 429 | 430 | 12,000 | 781.82 |
| 1986-04-11 | 435 | 435 | 435 | 435 | 10,000 | 790.91 |
| 1986-04-10 | 434 | 434 | 430 | 430 | 18,000 | 781.82 |
| 1986-04-09 | 425 | 439 | 420 | 435 | 64,000 | 790.91 |
| 1986-04-08 | 410 | 415 | 410 | 415 | 10,000 | 754.55 |
| 1986-04-07 | 400 | 400 | 400 | 400 | 7,000 | 727.27 |
| 1986-04-04 | 409 | 409 | 400 | 400 | 8,000 | 727.27 |
| 1986-04-02 | 415 | 415 | 413 | 413 | 7,000 | 750.91 |
| 1986-04-01 | 420 | 420 | 413 | 413 | 16,000 | 750.91 |
| 1986-03-29 | 391 | 391 | 391 | 391 | 10,000 | 710.91 |
| 1986-03-27 | 389 | 389 | 389 | 389 | 7,000 | 707.27 |
| 1986-03-26 | 401 | 401 | 400 | 400 | 11,000 | 727.27 |
| 1986-03-25 | 425 | 425 | 415 | 415 | 12,000 | 754.55 |
| 1986-03-24 | 423 | 430 | 419 | 427 | 15,000 | 776.36 |
| 1986-03-22 | 423 | 423 | 423 | 423 | 3,000 | 769.09 |
| 1986-03-20 | 420 | 427 | 419 | 419 | 24,000 | 761.82 |
| 1986-03-19 | 416 | 420 | 416 | 419 | 17,000 | 761.82 |
| 1986-03-18 | 429 | 430 | 410 | 410 | 64,000 | 745.46 |
| 1986-03-17 | 425 | 426 | 420 | 420 | 17,000 | 763.64 |
| 1986-03-15 | 424 | 424 | 410 | 410 | 6,000 | 745.46 |
| 1986-03-14 | 421 | 424 | 420 | 424 | 6,000 | 770.91 |
| 1986-03-13 | 410 | 412 | 410 | 412 | 7,000 | 749.09 |
| 1986-03-12 | 420 | 420 | 410 | 410 | 14,000 | 745.46 |
| 1986-03-11 | 419 | 419 | 419 | 419 | 13,000 | 761.82 |
| 1986-03-10 | 410 | 420 | 410 | 420 | 20,000 | 763.64 |
| 1986-03-07 | 407 | 410 | 407 | 410 | 14,000 | 745.46 |
| 1986-03-06 | 400 | 405 | 400 | 405 | 4,000 | 736.36 |
| 1986-03-04 | 400 | 400 | 400 | 400 | 8,000 | 727.27 |
| 1986-03-03 | 410 | 410 | 401 | 401 | 21,000 | 729.09 |
| 1986-03-01 | 401 | 401 | 401 | 401 | 3,000 | 729.09 |
| 1986-02-28 | 410 | 410 | 400 | 400 | 8,000 | 727.27 |
| 1986-02-27 | 402 | 410 | 402 | 410 | 8,000 | 745.46 |
| 1986-02-26 | 420 | 420 | 400 | 400 | 15,000 | 727.27 |
| 1986-02-25 | 411 | 411 | 410 | 410 | 13,000 | 745.46 |
| 1986-02-24 | 410 | 410 | 409 | 410 | 60,000 | 745.46 |
| 1986-02-22 | 411 | 411 | 411 | 411 | 2,000 | 747.27 |
| 1986-02-21 | 413 | 413 | 413 | 413 | 10,000 | 750.91 |
| 1986-02-20 | 423 | 424 | 408 | 410 | 35,000 | 745.46 |
| 1986-02-19 | 423 | 423 | 419 | 422 | 15,000 | 767.27 |
| 1986-02-18 | 425 | 425 | 420 | 420 | 18,000 | 763.64 |
| 1986-02-17 | 422 | 425 | 422 | 424 | 19,000 | 770.91 |
| 1986-02-15 | 423 | 424 | 416 | 423 | 16,000 | 769.09 |
| 1986-02-14 | 424 | 424 | 419 | 423 | 25,000 | 769.09 |
| 1986-02-13 | 415 | 425 | 415 | 424 | 40,000 | 770.91 |
| 1986-02-12 | 417 | 417 | 410 | 410 | 14,000 | 745.46 |
| 1986-02-07 | 414 | 419 | 414 | 419 | 16,000 | 761.82 |
| 1986-02-06 | 419 | 419 | 417 | 417 | 16,000 | 758.18 |
| 1986-02-05 | 421 | 421 | 421 | 421 | 19,000 | 765.46 |
| 1986-02-04 | 419 | 424 | 417 | 424 | 19,000 | 770.91 |
| 1986-02-03 | 418 | 424 | 418 | 419 | 41,000 | 761.82 |
| 1986-02-01 | 418 | 419 | 415 | 419 | 21,000 | 761.82 |
| 1986-01-31 | 422 | 425 | 419 | 419 | 20,000 | 761.82 |
| 1986-01-30 | 428 | 429 | 420 | 422 | 32,000 | 767.27 |
| 1986-01-29 | 420 | 429 | 420 | 427 | 112,000 | 776.36 |
| 1986-01-28 | 424 | 424 | 414 | 420 | 24,000 | 763.64 |
| 1986-01-27 | 400 | 420 | 400 | 420 | 66,000 | 763.64 |
| 1986-01-25 | 383 | 400 | 383 | 400 | 39,000 | 727.27 |
| 1986-01-24 | 380 | 382 | 380 | 382 | 16,000 | 694.55 |
| 1986-01-23 | 382 | 382 | 382 | 382 | 3,000 | 694.55 |
| 1986-01-22 | 371 | 388 | 371 | 388 | 16,000 | 705.46 |
| 1986-01-21 | 364 | 366 | 364 | 366 | 9,000 | 665.46 |
| 1986-01-20 | 354 | 356 | 354 | 354 | 9,000 | 643.64 |
| 1986-01-18 | 352 | 352 | 352 | 352 | 6,000 | 640 |
| 1986-01-17 | 350 | 350 | 350 | 350 | 9,000 | 636.36 |
| 1986-01-14 | 351 | 351 | 351 | 351 | 1,000 | 638.18 |
| 1986-01-13 | 350 | 350 | 350 | 350 | 8,000 | 636.36 |
| 1986-01-10 | 350 | 350 | 350 | 350 | 7,000 | 636.36 |
| 1986-01-08 | 335 | 335 | 335 | 335 | 4,000 | 609.09 |
| 1986-01-07 | 333 | 333 | 330 | 332 | 19,000 | 603.64 |
| 1986-01-06 | 340 | 340 | 330 | 330 | 11,000 | 600 |
| 1986-01-04 | 352 | 352 | 340 | 340 | 13,000 | 618.18 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
