1827 (株)ナカノフドー建設 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 681 | 689 | 678 | 678 | 17,000 | 1,232.73 |
| 1992-12-29 | 688 | 691 | 685 | 691 | 11,000 | 1,256.36 |
| 1992-12-28 | 688 | 690 | 681 | 685 | 15,000 | 1,245.45 |
| 1992-12-25 | 685 | 685 | 681 | 685 | 36,000 | 1,245.45 |
| 1992-12-24 | 683 | 685 | 680 | 681 | 18,000 | 1,238.18 |
| 1992-12-22 | 685 | 685 | 683 | 685 | 27,000 | 1,245.45 |
| 1992-12-21 | 685 | 685 | 682 | 683 | 69,000 | 1,241.82 |
| 1992-12-18 | 676 | 686 | 676 | 680 | 8,000 | 1,236.36 |
| 1992-12-17 | 681 | 685 | 670 | 670 | 12,000 | 1,218.18 |
| 1992-12-16 | 689 | 689 | 680 | 681 | 15,000 | 1,238.18 |
| 1992-12-15 | 661 | 661 | 661 | 661 | 4,000 | 1,201.82 |
| 1992-12-14 | 690 | 690 | 662 | 662 | 29,000 | 1,203.64 |
| 1992-12-11 | 699 | 699 | 676 | 690 | 28,000 | 1,254.55 |
| 1992-12-10 | 685 | 700 | 685 | 700 | 76,000 | 1,272.73 |
| 1992-12-09 | 677 | 690 | 677 | 690 | 23,000 | 1,254.55 |
| 1992-12-08 | 675 | 675 | 671 | 671 | 2,000 | 1,220 |
| 1992-12-07 | 670 | 675 | 670 | 675 | 8,000 | 1,227.27 |
| 1992-12-04 | 704 | 705 | 682 | 682 | 21,000 | 1,240 |
| 1992-12-03 | 715 | 718 | 705 | 705 | 16,000 | 1,281.82 |
| 1992-12-02 | 719 | 725 | 715 | 715 | 21,000 | 1,300 |
| 1992-12-01 | 723 | 730 | 715 | 725 | 162,000 | 1,318.18 |
| 1992-11-30 | 681 | 710 | 681 | 708 | 63,000 | 1,287.27 |
| 1992-11-27 | 681 | 681 | 675 | 679 | 17,000 | 1,234.55 |
| 1992-11-26 | 670 | 695 | 669 | 689 | 25,000 | 1,252.73 |
| 1992-11-25 | 670 | 688 | 667 | 675 | 40,000 | 1,227.27 |
| 1992-11-24 | 669 | 669 | 665 | 667 | 18,000 | 1,212.73 |
| 1992-11-20 | 639 | 639 | 616 | 620 | 47,000 | 1,127.27 |
| 1992-11-19 | 619 | 619 | 610 | 610 | 17,000 | 1,109.09 |
| 1992-11-17 | 552 | 578 | 552 | 566 | 31,000 | 1,029.09 |
| 1992-11-16 | 581 | 581 | 561 | 562 | 51,000 | 1,021.82 |
| 1992-11-13 | 600 | 600 | 580 | 580 | 31,000 | 1,054.55 |
| 1992-11-12 | 621 | 621 | 610 | 610 | 36,000 | 1,109.09 |
| 1992-11-11 | 626 | 627 | 625 | 625 | 54,000 | 1,136.36 |
| 1992-11-10 | 635 | 635 | 635 | 635 | 8,000 | 1,154.55 |
| 1992-11-09 | 664 | 664 | 635 | 635 | 26,000 | 1,154.55 |
| 1992-11-06 | 650 | 665 | 650 | 665 | 19,000 | 1,209.09 |
| 1992-11-05 | 662 | 665 | 660 | 660 | 32,000 | 1,200 |
| 1992-11-02 | 680 | 682 | 680 | 682 | 8,000 | 1,240 |
| 1992-10-30 | 697 | 700 | 694 | 694 | 14,000 | 1,261.82 |
| 1992-10-29 | 694 | 694 | 694 | 694 | 15,000 | 1,261.82 |
| 1992-10-28 | 700 | 700 | 694 | 694 | 7,000 | 1,261.82 |
| 1992-10-27 | 700 | 700 | 700 | 700 | 21,000 | 1,272.73 |
| 1992-10-23 | 710 | 710 | 705 | 710 | 11,000 | 1,290.91 |
| 1992-10-22 | 705 | 710 | 705 | 705 | 6,000 | 1,281.82 |
| 1992-10-21 | 705 | 705 | 705 | 705 | 8,000 | 1,281.82 |
| 1992-10-20 | 729 | 729 | 729 | 729 | 35,000 | 1,325.45 |
| 1992-10-19 | 691 | 691 | 691 | 691 | 3,000 | 1,256.36 |
| 1992-10-16 | 710 | 710 | 691 | 691 | 29,000 | 1,256.36 |
| 1992-10-15 | 710 | 710 | 710 | 710 | 30,000 | 1,290.91 |
| 1992-10-14 | 691 | 720 | 691 | 720 | 22,000 | 1,309.09 |
| 1992-10-13 | 690 | 690 | 690 | 690 | 17,000 | 1,254.55 |
| 1992-10-12 | 687 | 690 | 686 | 690 | 7,000 | 1,254.55 |
| 1992-10-08 | 690 | 690 | 686 | 686 | 29,000 | 1,247.27 |
| 1992-10-07 | 686 | 690 | 685 | 690 | 17,000 | 1,254.55 |
| 1992-10-06 | 690 | 690 | 680 | 685 | 25,000 | 1,245.45 |
| 1992-10-05 | 700 | 700 | 685 | 690 | 23,000 | 1,254.55 |
| 1992-10-02 | 710 | 710 | 702 | 710 | 32,000 | 1,290.91 |
| 1992-10-01 | 720 | 720 | 710 | 710 | 31,000 | 1,290.91 |
| 1992-09-30 | 725 | 725 | 720 | 720 | 21,000 | 1,309.09 |
| 1992-09-29 | 725 | 725 | 725 | 725 | 15,000 | 1,318.18 |
| 1992-09-28 | 735 | 735 | 735 | 735 | 1,000 | 1,336.36 |
| 1992-09-25 | 732 | 732 | 722 | 723 | 13,000 | 1,314.55 |
| 1992-09-24 | 740 | 740 | 722 | 722 | 13,000 | 1,312.73 |
| 1992-09-22 | 718 | 722 | 718 | 722 | 22,000 | 1,312.73 |
| 1992-09-21 | 759 | 759 | 759 | 759 | 31,000 | 1,380 |
| 1992-09-18 | 729 | 729 | 729 | 729 | 14,000 | 1,325.45 |
| 1992-09-17 | 729 | 731 | 729 | 729 | 22,000 | 1,325.45 |
| 1992-09-16 | 730 | 730 | 720 | 729 | 67,000 | 1,325.45 |
| 1992-09-14 | 723 | 735 | 723 | 735 | 5,000 | 1,336.36 |
| 1992-09-11 | 737 | 738 | 722 | 722 | 16,000 | 1,312.73 |
| 1992-09-10 | 764 | 764 | 736 | 736 | 36,000 | 1,338.18 |
| 1992-09-09 | 730 | 730 | 721 | 721 | 21,000 | 1,310.91 |
| 1992-09-08 | 740 | 750 | 740 | 750 | 50,000 | 1,363.64 |
| 1992-09-07 | 760 | 765 | 750 | 750 | 39,000 | 1,363.64 |
| 1992-09-04 | 799 | 800 | 780 | 785 | 34,000 | 1,427.27 |
| 1992-09-03 | 731 | 780 | 731 | 780 | 49,000 | 1,418.18 |
| 1992-09-02 | 760 | 761 | 750 | 750 | 42,000 | 1,363.64 |
| 1992-09-01 | 817 | 825 | 780 | 780 | 108,000 | 1,418.18 |
| 1992-08-31 | 786 | 824 | 786 | 817 | 222,000 | 1,485.45 |
| 1992-08-28 | 729 | 790 | 729 | 790 | 98,000 | 1,436.36 |
| 1992-08-27 | 722 | 739 | 720 | 739 | 68,000 | 1,343.64 |
| 1992-08-26 | 698 | 710 | 672 | 672 | 64,000 | 1,221.82 |
| 1992-08-25 | 670 | 690 | 665 | 690 | 53,000 | 1,254.55 |
| 1992-08-24 | 653 | 673 | 644 | 660 | 98,000 | 1,200 |
| 1992-08-21 | 579 | 622 | 579 | 621 | 55,000 | 1,129.09 |
| 1992-08-19 | 530 | 531 | 517 | 520 | 53,000 | 945.46 |
| 1992-08-18 | 538 | 538 | 512 | 512 | 26,000 | 930.91 |
| 1992-08-17 | 510 | 538 | 510 | 538 | 25,000 | 978.18 |
| 1992-08-14 | 501 | 520 | 501 | 519 | 47,000 | 943.64 |
| 1992-08-13 | 530 | 536 | 510 | 510 | 44,000 | 927.27 |
| 1992-08-12 | 537 | 537 | 537 | 537 | 22,000 | 976.36 |
| 1992-08-11 | 600 | 600 | 576 | 576 | 15,000 | 1,047.27 |
| 1992-08-10 | 601 | 601 | 601 | 601 | 9,000 | 1,092.73 |
| 1992-08-07 | 650 | 650 | 630 | 630 | 16,000 | 1,145.45 |
| 1992-08-06 | 662 | 679 | 650 | 652 | 13,000 | 1,185.45 |
| 1992-08-05 | 651 | 655 | 650 | 655 | 3,000 | 1,190.91 |
| 1992-08-04 | 650 | 660 | 650 | 650 | 4,000 | 1,181.82 |
| 1992-08-03 | 680 | 680 | 660 | 660 | 23,000 | 1,200 |
| 1992-07-31 | 660 | 670 | 648 | 670 | 39,000 | 1,218.18 |
| 1992-07-30 | 650 | 660 | 647 | 650 | 69,000 | 1,181.82 |
| 1992-07-29 | 685 | 685 | 670 | 670 | 30,000 | 1,218.18 |
| 1992-07-28 | 691 | 694 | 684 | 694 | 13,000 | 1,261.82 |
| 1992-07-27 | 720 | 720 | 695 | 695 | 27,000 | 1,263.64 |
| 1992-07-24 | 700 | 700 | 691 | 691 | 30,000 | 1,256.36 |
| 1992-07-23 | 698 | 713 | 690 | 712 | 50,000 | 1,294.55 |
| 1992-07-22 | 721 | 721 | 703 | 703 | 21,000 | 1,278.18 |
| 1992-07-21 | 702 | 722 | 702 | 722 | 7,000 | 1,312.73 |
| 1992-07-20 | 750 | 750 | 720 | 720 | 53,000 | 1,309.09 |
| 1992-07-17 | 750 | 750 | 720 | 730 | 45,000 | 1,327.27 |
| 1992-07-16 | 777 | 777 | 767 | 767 | 35,000 | 1,394.55 |
| 1992-07-15 | 767 | 767 | 767 | 767 | 11,000 | 1,394.55 |
| 1992-07-14 | 759 | 759 | 738 | 738 | 14,000 | 1,341.82 |
| 1992-07-13 | 765 | 765 | 760 | 765 | 41,000 | 1,390.91 |
| 1992-07-10 | 760 | 771 | 745 | 765 | 21,000 | 1,390.91 |
| 1992-07-09 | 750 | 760 | 741 | 760 | 46,000 | 1,381.82 |
| 1992-07-08 | 765 | 770 | 738 | 738 | 17,000 | 1,341.82 |
| 1992-07-07 | 776 | 776 | 755 | 760 | 18,000 | 1,381.82 |
| 1992-07-06 | 771 | 790 | 765 | 766 | 22,000 | 1,392.73 |
| 1992-07-03 | 770 | 790 | 755 | 755 | 130,000 | 1,372.73 |
| 1992-07-01 | 720 | 720 | 706 | 717 | 42,000 | 1,303.64 |
| 1992-06-30 | 720 | 720 | 700 | 710 | 66,000 | 1,290.91 |
| 1992-06-29 | 710 | 710 | 702 | 710 | 16,000 | 1,290.91 |
| 1992-06-26 | 696 | 702 | 690 | 690 | 43,000 | 1,254.55 |
| 1992-06-25 | 711 | 720 | 682 | 686 | 74,000 | 1,247.27 |
| 1992-06-24 | 720 | 720 | 681 | 681 | 81,000 | 1,238.18 |
| 1992-06-23 | 705 | 730 | 681 | 681 | 114,000 | 1,238.18 |
| 1992-06-22 | 710 | 715 | 705 | 705 | 75,000 | 1,281.82 |
| 1992-06-19 | 682 | 702 | 680 | 680 | 102,000 | 1,236.36 |
| 1992-06-18 | 712 | 712 | 675 | 680 | 104,000 | 1,236.36 |
| 1992-06-17 | 736 | 736 | 702 | 705 | 32,000 | 1,281.82 |
| 1992-06-16 | 770 | 770 | 725 | 736 | 110,000 | 1,338.18 |
| 1992-06-15 | 782 | 782 | 770 | 770 | 13,000 | 1,400 |
| 1992-06-12 | 800 | 800 | 780 | 780 | 28,000 | 1,418.18 |
| 1992-06-11 | 794 | 794 | 790 | 791 | 7,000 | 1,438.18 |
| 1992-06-10 | 805 | 805 | 795 | 795 | 26,000 | 1,445.45 |
| 1992-06-09 | 810 | 810 | 805 | 805 | 13,000 | 1,463.64 |
| 1992-06-08 | 810 | 810 | 810 | 810 | 2,000 | 1,472.73 |
| 1992-06-05 | 829 | 829 | 820 | 820 | 8,000 | 1,490.91 |
| 1992-06-04 | 829 | 830 | 820 | 830 | 4,000 | 1,509.09 |
| 1992-06-03 | 830 | 830 | 830 | 830 | 1,000 | 1,509.09 |
| 1992-06-01 | 850 | 850 | 840 | 840 | 5,000 | 1,527.27 |
| 1992-05-29 | 820 | 830 | 815 | 830 | 53,000 | 1,509.09 |
| 1992-05-28 | 820 | 820 | 810 | 820 | 23,000 | 1,490.91 |
| 1992-05-27 | 849 | 849 | 820 | 820 | 32,000 | 1,490.91 |
| 1992-05-26 | 850 | 850 | 830 | 849 | 98,000 | 1,543.64 |
| 1992-05-25 | 865 | 868 | 845 | 850 | 115,000 | 1,545.45 |
| 1992-05-22 | 845 | 850 | 839 | 845 | 147,000 | 1,536.36 |
| 1992-05-21 | 832 | 835 | 832 | 835 | 7,000 | 1,518.18 |
| 1992-05-20 | 831 | 832 | 825 | 825 | 68,000 | 1,500 |
| 1992-05-19 | 817 | 830 | 815 | 821 | 68,000 | 1,492.73 |
| 1992-05-18 | 820 | 825 | 815 | 815 | 15,000 | 1,481.82 |
| 1992-05-15 | 850 | 850 | 825 | 825 | 63,000 | 1,500 |
| 1992-05-14 | 859 | 864 | 845 | 845 | 28,000 | 1,536.36 |
| 1992-05-13 | 850 | 858 | 835 | 858 | 194,000 | 1,560 |
| 1992-05-12 | 830 | 849 | 815 | 849 | 178,000 | 1,543.64 |
| 1992-05-11 | 795 | 815 | 790 | 813 | 81,000 | 1,478.18 |
| 1992-05-08 | 762 | 789 | 762 | 785 | 50,000 | 1,427.27 |
| 1992-05-07 | 734 | 752 | 730 | 752 | 37,000 | 1,367.27 |
| 1992-05-06 | 730 | 735 | 725 | 727 | 52,000 | 1,321.82 |
| 1992-05-01 | 722 | 725 | 722 | 722 | 9,000 | 1,312.73 |
| 1992-04-30 | 725 | 725 | 721 | 721 | 21,000 | 1,310.91 |
| 1992-04-28 | 721 | 725 | 720 | 721 | 55,000 | 1,310.91 |
| 1992-04-27 | 721 | 721 | 719 | 719 | 18,000 | 1,307.27 |
| 1992-04-24 | 730 | 730 | 720 | 721 | 17,000 | 1,310.91 |
| 1992-04-23 | 730 | 730 | 710 | 715 | 34,000 | 1,300 |
| 1992-04-22 | 735 | 745 | 735 | 740 | 15,000 | 1,345.45 |
| 1992-04-21 | 759 | 778 | 759 | 775 | 22,000 | 1,409.09 |
| 1992-04-20 | 780 | 780 | 769 | 769 | 26,000 | 1,398.18 |
| 1992-04-17 | 780 | 780 | 740 | 760 | 23,000 | 1,381.82 |
| 1992-04-16 | 799 | 799 | 783 | 783 | 10,000 | 1,423.64 |
| 1992-04-15 | 771 | 789 | 771 | 789 | 30,000 | 1,434.55 |
| 1992-04-14 | 760 | 761 | 755 | 761 | 12,000 | 1,383.64 |
| 1992-04-13 | 750 | 763 | 750 | 763 | 21,000 | 1,387.27 |
| 1992-04-10 | 690 | 735 | 690 | 733 | 38,000 | 1,332.73 |
| 1992-04-09 | 705 | 705 | 681 | 690 | 53,000 | 1,254.55 |
| 1992-04-08 | 709 | 715 | 709 | 715 | 25,000 | 1,300 |
| 1992-04-07 | 780 | 780 | 759 | 759 | 19,000 | 1,380 |
| 1992-04-06 | 774 | 779 | 768 | 774 | 36,000 | 1,407.27 |
| 1992-04-03 | 774 | 775 | 762 | 763 | 41,000 | 1,387.27 |
| 1992-04-02 | 805 | 810 | 769 | 769 | 17,000 | 1,398.18 |
| 1992-04-01 | 840 | 840 | 815 | 815 | 21,000 | 1,481.82 |
| 1992-03-31 | 869 | 869 | 830 | 830 | 30,000 | 1,509.09 |
| 1992-03-30 | 855 | 860 | 845 | 860 | 20,000 | 1,563.64 |
| 1992-03-27 | 869 | 869 | 859 | 859 | 23,000 | 1,561.82 |
| 1992-03-26 | 834 | 840 | 834 | 839 | 18,000 | 1,525.45 |
| 1992-03-25 | 816 | 824 | 810 | 824 | 133,000 | 1,498.18 |
| 1992-03-24 | 844 | 844 | 817 | 826 | 62,000 | 1,501.82 |
| 1992-03-23 | 841 | 846 | 840 | 846 | 43,000 | 1,538.18 |
| 1992-03-19 | 826 | 846 | 816 | 816 | 134,000 | 1,483.64 |
| 1992-03-18 | 816 | 816 | 816 | 816 | 105,000 | 1,483.64 |
| 1992-03-17 | 889 | 899 | 861 | 876 | 39,000 | 1,592.73 |
| 1992-03-16 | 921 | 921 | 900 | 900 | 22,000 | 1,636.36 |
| 1992-03-13 | 928 | 928 | 910 | 916 | 33,000 | 1,665.45 |
| 1992-03-12 | 947 | 948 | 925 | 938 | 21,000 | 1,705.45 |
| 1992-03-11 | 960 | 960 | 950 | 950 | 6,000 | 1,727.27 |
| 1992-03-10 | 970 | 970 | 970 | 970 | 10,000 | 1,763.64 |
| 1992-03-09 | 991 | 991 | 980 | 980 | 31,000 | 1,781.82 |
| 1992-03-06 | 985 | 1,000 | 985 | 990 | 44,000 | 1,800 |
| 1992-03-05 | 1,000 | 1,000 | 985 | 985 | 11,000 | 1,790.91 |
| 1992-03-04 | 990 | 1,000 | 990 | 1,000 | 6,000 | 1,818.18 |
| 1992-03-03 | 985 | 1,000 | 985 | 1,000 | 12,000 | 1,818.18 |
| 1992-03-02 | 980 | 1,010 | 980 | 1,010 | 19,000 | 1,836.36 |
| 1992-02-28 | 971 | 989 | 970 | 980 | 18,000 | 1,781.82 |
| 1992-02-27 | 955 | 962 | 955 | 961 | 19,000 | 1,747.27 |
| 1992-02-26 | 950 | 951 | 945 | 950 | 13,000 | 1,727.27 |
| 1992-02-25 | 960 | 960 | 960 | 960 | 8,000 | 1,745.45 |
| 1992-02-24 | 960 | 961 | 960 | 960 | 13,000 | 1,745.45 |
| 1992-02-21 | 970 | 970 | 961 | 961 | 22,000 | 1,747.27 |
| 1992-02-20 | 970 | 972 | 961 | 961 | 21,000 | 1,747.27 |
| 1992-02-19 | 970 | 970 | 961 | 961 | 5,000 | 1,747.27 |
| 1992-02-18 | 990 | 990 | 970 | 970 | 5,000 | 1,763.64 |
| 1992-02-17 | 999 | 999 | 999 | 999 | 1,000 | 1,816.36 |
| 1992-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,818.18 |
| 1992-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,872.73 |
| 1992-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,872.73 |
| 1992-02-10 | 1,010 | 1,040 | 1,010 | 1,040 | 20,000 | 1,890.91 |
| 1992-02-07 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 1,854.55 |
| 1992-02-06 | 1,030 | 1,040 | 1,030 | 1,040 | 24,000 | 1,890.91 |
| 1992-02-05 | 1,010 | 1,060 | 1,010 | 1,030 | 48,000 | 1,872.73 |
| 1992-02-04 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 1,836.36 |
| 1992-02-03 | 1,060 | 1,060 | 1,010 | 1,010 | 8,000 | 1,836.36 |
| 1992-01-31 | 1,040 | 1,070 | 1,040 | 1,070 | 38,000 | 1,945.45 |
| 1992-01-30 | 1,050 | 1,060 | 1,030 | 1,060 | 5,000 | 1,927.27 |
| 1992-01-29 | 1,020 | 1,070 | 1,020 | 1,070 | 85,000 | 1,945.45 |
| 1992-01-28 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 | 1,890.91 |
| 1992-01-27 | 1,010 | 1,020 | 1,000 | 1,020 | 30,000 | 1,854.55 |
| 1992-01-24 | 1,000 | 1,020 | 1,000 | 1,000 | 51,000 | 1,818.18 |
| 1992-01-23 | 1,000 | 1,020 | 999 | 999 | 36,000 | 1,816.36 |
| 1992-01-22 | 995 | 1,020 | 990 | 1,010 | 54,000 | 1,836.36 |
| 1992-01-21 | 1,000 | 1,010 | 969 | 975 | 42,000 | 1,772.73 |
| 1992-01-20 | 1,030 | 1,030 | 1,010 | 1,020 | 37,000 | 1,854.55 |
| 1992-01-17 | 1,000 | 1,030 | 972 | 1,030 | 54,000 | 1,872.73 |
| 1992-01-16 | 1,030 | 1,040 | 990 | 1,040 | 70,000 | 1,890.91 |
| 1992-01-14 | 1,010 | 1,040 | 990 | 1,040 | 52,000 | 1,890.91 |
| 1992-01-13 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 | 1,872.73 |
| 1992-01-10 | 1,050 | 1,050 | 1,020 | 1,050 | 43,000 | 1,909.09 |
| 1992-01-09 | 1,030 | 1,070 | 1,030 | 1,070 | 122,000 | 1,945.45 |
| 1992-01-08 | 1,040 | 1,040 | 1,020 | 1,040 | 39,000 | 1,890.91 |
| 1992-01-07 | 1,030 | 1,060 | 1,030 | 1,050 | 84,000 | 1,909.09 |
| 1992-01-06 | 1,030 | 1,040 | 1,030 | 1,030 | 38,000 | 1,872.73 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
