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

1827 (株)ナカノフドー建設 の時系列データ [1986年度]

1827 (株)ナカノフドー建設の時系列データ [1986年度]