1827 (株)ナカノフドー建設 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 650 | 660 | 650 | 660 | 5,000 | 1,200 |
| 1993-12-29 | 660 | 660 | 650 | 660 | 14,000 | 1,200 |
| 1993-12-28 | 655 | 665 | 655 | 660 | 6,000 | 1,200 |
| 1993-12-27 | 650 | 655 | 640 | 655 | 7,000 | 1,190.91 |
| 1993-12-24 | 659 | 670 | 650 | 670 | 5,000 | 1,218.18 |
| 1993-12-22 | 676 | 676 | 673 | 673 | 3,000 | 1,223.64 |
| 1993-12-21 | 650 | 666 | 650 | 666 | 24,000 | 1,210.91 |
| 1993-12-20 | 690 | 690 | 665 | 680 | 64,000 | 1,236.36 |
| 1993-12-17 | 673 | 673 | 660 | 660 | 7,000 | 1,200 |
| 1993-12-16 | 656 | 674 | 656 | 673 | 8,000 | 1,223.64 |
| 1993-12-15 | 665 | 665 | 665 | 665 | 5,000 | 1,209.09 |
| 1993-12-14 | 650 | 675 | 650 | 675 | 16,000 | 1,227.27 |
| 1993-12-13 | 644 | 650 | 640 | 650 | 22,000 | 1,181.82 |
| 1993-12-10 | 610 | 648 | 610 | 648 | 22,000 | 1,178.18 |
| 1993-12-09 | 620 | 640 | 620 | 630 | 9,000 | 1,145.45 |
| 1993-12-08 | 614 | 614 | 600 | 610 | 7,000 | 1,109.09 |
| 1993-12-07 | 619 | 619 | 605 | 614 | 8,000 | 1,116.36 |
| 1993-12-06 | 630 | 630 | 625 | 625 | 4,000 | 1,136.36 |
| 1993-12-03 | 635 | 645 | 620 | 630 | 42,000 | 1,145.45 |
| 1993-12-02 | 622 | 650 | 615 | 645 | 29,000 | 1,172.73 |
| 1993-12-01 | 588 | 622 | 588 | 622 | 37,000 | 1,130.91 |
| 1993-11-30 | 569 | 590 | 569 | 590 | 10,000 | 1,072.73 |
| 1993-11-29 | 580 | 580 | 550 | 569 | 33,000 | 1,034.55 |
| 1993-11-26 | 622 | 625 | 600 | 600 | 24,000 | 1,090.91 |
| 1993-11-25 | 640 | 640 | 617 | 622 | 24,000 | 1,130.91 |
| 1993-11-24 | 640 | 640 | 622 | 622 | 11,000 | 1,130.91 |
| 1993-11-22 | 680 | 680 | 640 | 640 | 42,000 | 1,163.64 |
| 1993-11-19 | 678 | 678 | 666 | 666 | 5,000 | 1,210.91 |
| 1993-11-18 | 680 | 682 | 680 | 680 | 71,000 | 1,236.36 |
| 1993-11-17 | 671 | 677 | 671 | 677 | 19,000 | 1,230.91 |
| 1993-11-16 | 671 | 678 | 671 | 678 | 4,000 | 1,232.73 |
| 1993-11-15 | 700 | 700 | 682 | 682 | 23,000 | 1,240 |
| 1993-11-12 | 680 | 700 | 680 | 699 | 15,000 | 1,270.91 |
| 1993-11-11 | 683 | 685 | 675 | 675 | 59,000 | 1,227.27 |
| 1993-11-10 | 682 | 684 | 682 | 683 | 20,000 | 1,241.82 |
| 1993-11-09 | 699 | 699 | 680 | 690 | 44,000 | 1,254.55 |
| 1993-11-08 | 681 | 699 | 680 | 699 | 17,000 | 1,270.91 |
| 1993-11-05 | 716 | 717 | 691 | 691 | 69,000 | 1,256.36 |
| 1993-11-04 | 725 | 725 | 724 | 724 | 28,000 | 1,316.36 |
| 1993-11-02 | 724 | 724 | 724 | 724 | 16,000 | 1,316.36 |
| 1993-11-01 | 724 | 724 | 724 | 724 | 24,000 | 1,316.36 |
| 1993-10-29 | 723 | 735 | 723 | 732 | 37,000 | 1,330.91 |
| 1993-10-28 | 716 | 717 | 716 | 716 | 20,000 | 1,301.82 |
| 1993-10-27 | 726 | 737 | 716 | 716 | 40,000 | 1,301.82 |
| 1993-10-26 | 740 | 740 | 730 | 730 | 33,000 | 1,327.27 |
| 1993-10-25 | 750 | 750 | 740 | 740 | 51,000 | 1,345.45 |
| 1993-10-22 | 760 | 760 | 750 | 750 | 11,000 | 1,363.64 |
| 1993-10-21 | 758 | 760 | 758 | 758 | 6,000 | 1,378.18 |
| 1993-10-20 | 780 | 780 | 760 | 760 | 44,000 | 1,381.82 |
| 1993-10-19 | 785 | 785 | 778 | 778 | 13,000 | 1,414.55 |
| 1993-10-18 | 767 | 786 | 767 | 786 | 26,000 | 1,429.09 |
| 1993-10-15 | 775 | 775 | 766 | 775 | 11,000 | 1,409.09 |
| 1993-10-14 | 768 | 778 | 768 | 778 | 5,000 | 1,414.55 |
| 1993-10-13 | 792 | 792 | 778 | 778 | 36,000 | 1,414.55 |
| 1993-10-12 | 785 | 792 | 785 | 792 | 20,000 | 1,440 |
| 1993-10-08 | 797 | 797 | 791 | 795 | 36,000 | 1,445.45 |
| 1993-10-07 | 799 | 799 | 782 | 790 | 46,000 | 1,436.36 |
| 1993-10-06 | 799 | 799 | 795 | 795 | 43,000 | 1,445.45 |
| 1993-10-05 | 789 | 799 | 786 | 799 | 36,000 | 1,452.73 |
| 1993-10-04 | 799 | 800 | 799 | 799 | 22,000 | 1,452.73 |
| 1993-10-01 | 809 | 810 | 800 | 800 | 55,000 | 1,454.55 |
| 1993-09-30 | 800 | 803 | 798 | 800 | 58,000 | 1,454.55 |
| 1993-09-29 | 809 | 809 | 789 | 800 | 58,000 | 1,454.55 |
| 1993-09-28 | 783 | 805 | 783 | 799 | 98,000 | 1,452.73 |
| 1993-09-27 | 770 | 780 | 770 | 780 | 27,000 | 1,418.18 |
| 1993-09-24 | 779 | 780 | 775 | 780 | 23,000 | 1,418.18 |
| 1993-09-22 | 779 | 780 | 766 | 780 | 32,000 | 1,418.18 |
| 1993-09-21 | 785 | 785 | 780 | 785 | 7,000 | 1,427.27 |
| 1993-09-20 | 802 | 802 | 790 | 798 | 27,000 | 1,450.91 |
| 1993-09-17 | 793 | 800 | 790 | 795 | 22,000 | 1,445.45 |
| 1993-09-16 | 799 | 800 | 784 | 793 | 22,000 | 1,441.82 |
| 1993-09-14 | 799 | 800 | 791 | 795 | 33,000 | 1,445.45 |
| 1993-09-13 | 789 | 800 | 789 | 799 | 25,000 | 1,452.73 |
| 1993-09-10 | 771 | 789 | 770 | 789 | 29,000 | 1,434.55 |
| 1993-09-09 | 778 | 790 | 778 | 790 | 8,000 | 1,436.36 |
| 1993-09-08 | 771 | 788 | 771 | 788 | 17,000 | 1,432.73 |
| 1993-09-07 | 771 | 777 | 770 | 777 | 19,000 | 1,412.73 |
| 1993-09-06 | 770 | 774 | 770 | 774 | 34,000 | 1,407.27 |
| 1993-09-03 | 778 | 778 | 765 | 770 | 43,000 | 1,400 |
| 1993-09-02 | 789 | 793 | 778 | 793 | 31,000 | 1,441.82 |
| 1993-09-01 | 799 | 799 | 789 | 795 | 10,000 | 1,445.45 |
| 1993-08-31 | 797 | 800 | 790 | 800 | 16,000 | 1,454.55 |
| 1993-08-30 | 789 | 800 | 789 | 799 | 10,000 | 1,452.73 |
| 1993-08-27 | 799 | 800 | 799 | 799 | 17,000 | 1,452.73 |
| 1993-08-26 | 795 | 799 | 795 | 799 | 11,000 | 1,452.73 |
| 1993-08-25 | 799 | 799 | 799 | 799 | 3,000 | 1,452.73 |
| 1993-08-24 | 795 | 800 | 789 | 800 | 17,000 | 1,454.55 |
| 1993-08-23 | 797 | 800 | 795 | 795 | 12,000 | 1,445.45 |
| 1993-08-20 | 810 | 810 | 799 | 799 | 32,000 | 1,452.73 |
| 1993-08-19 | 798 | 800 | 791 | 800 | 7,000 | 1,454.55 |
| 1993-08-18 | 792 | 799 | 792 | 799 | 5,000 | 1,452.73 |
| 1993-08-17 | 795 | 800 | 791 | 799 | 22,000 | 1,452.73 |
| 1993-08-16 | 795 | 799 | 795 | 799 | 2,000 | 1,452.73 |
| 1993-08-13 | 790 | 809 | 785 | 800 | 25,000 | 1,454.55 |
| 1993-08-12 | 781 | 796 | 780 | 790 | 60,000 | 1,436.36 |
| 1993-08-11 | 760 | 780 | 760 | 771 | 39,000 | 1,401.82 |
| 1993-08-10 | 770 | 775 | 766 | 770 | 52,000 | 1,400 |
| 1993-08-09 | 770 | 779 | 766 | 778 | 9,000 | 1,414.55 |
| 1993-08-06 | 775 | 780 | 760 | 778 | 43,000 | 1,414.55 |
| 1993-08-05 | 789 | 789 | 770 | 780 | 7,000 | 1,418.18 |
| 1993-08-04 | 781 | 790 | 780 | 790 | 12,000 | 1,436.36 |
| 1993-08-03 | 780 | 790 | 780 | 790 | 7,000 | 1,436.36 |
| 1993-08-02 | 785 | 790 | 785 | 790 | 4,000 | 1,436.36 |
| 1993-07-30 | 790 | 790 | 776 | 785 | 15,000 | 1,427.27 |
| 1993-07-29 | 775 | 790 | 770 | 790 | 33,000 | 1,436.36 |
| 1993-07-28 | 774 | 780 | 770 | 780 | 16,000 | 1,418.18 |
| 1993-07-27 | 775 | 775 | 770 | 775 | 7,000 | 1,409.09 |
| 1993-07-26 | 760 | 780 | 760 | 775 | 7,000 | 1,409.09 |
| 1993-07-23 | 779 | 780 | 765 | 779 | 31,000 | 1,416.36 |
| 1993-07-22 | 770 | 780 | 770 | 780 | 7,000 | 1,418.18 |
| 1993-07-21 | 780 | 800 | 780 | 800 | 10,000 | 1,454.55 |
| 1993-07-20 | 800 | 805 | 780 | 780 | 36,000 | 1,418.18 |
| 1993-07-19 | 780 | 800 | 780 | 790 | 11,000 | 1,436.36 |
| 1993-07-16 | 792 | 800 | 770 | 789 | 20,000 | 1,434.55 |
| 1993-07-15 | 769 | 785 | 755 | 785 | 22,000 | 1,427.27 |
| 1993-07-14 | 769 | 769 | 750 | 769 | 14,000 | 1,398.18 |
| 1993-07-13 | 755 | 770 | 740 | 770 | 25,000 | 1,400 |
| 1993-07-12 | 760 | 760 | 755 | 758 | 15,000 | 1,378.18 |
| 1993-07-09 | 741 | 750 | 741 | 750 | 16,000 | 1,363.64 |
| 1993-07-08 | 751 | 759 | 740 | 750 | 22,000 | 1,363.64 |
| 1993-07-07 | 755 | 759 | 745 | 749 | 36,000 | 1,361.82 |
| 1993-07-06 | 770 | 770 | 750 | 765 | 29,000 | 1,390.91 |
| 1993-07-05 | 779 | 779 | 754 | 770 | 13,000 | 1,400 |
| 1993-07-02 | 790 | 790 | 779 | 789 | 7,000 | 1,434.55 |
| 1993-07-01 | 770 | 798 | 765 | 798 | 37,000 | 1,450.91 |
| 1993-06-30 | 777 | 777 | 761 | 770 | 9,000 | 1,400 |
| 1993-06-29 | 795 | 795 | 782 | 790 | 6,000 | 1,436.36 |
| 1993-06-28 | 790 | 800 | 790 | 795 | 10,000 | 1,445.45 |
| 1993-06-25 | 790 | 800 | 790 | 798 | 17,000 | 1,450.91 |
| 1993-06-24 | 781 | 800 | 779 | 790 | 23,000 | 1,436.36 |
| 1993-06-23 | 790 | 790 | 790 | 790 | 2,000 | 1,436.36 |
| 1993-06-22 | 770 | 790 | 770 | 790 | 32,000 | 1,436.36 |
| 1993-06-21 | 810 | 810 | 810 | 810 | 31,000 | 1,472.73 |
| 1993-06-18 | 800 | 810 | 800 | 800 | 8,000 | 1,454.55 |
| 1993-06-17 | 810 | 810 | 800 | 810 | 15,000 | 1,472.73 |
| 1993-06-16 | 830 | 830 | 790 | 810 | 41,000 | 1,472.73 |
| 1993-06-15 | 845 | 845 | 820 | 830 | 23,000 | 1,509.09 |
| 1993-06-14 | 879 | 880 | 846 | 855 | 20,000 | 1,554.55 |
| 1993-06-11 | 889 | 889 | 871 | 879 | 65,000 | 1,598.18 |
| 1993-06-10 | 869 | 879 | 865 | 879 | 19,000 | 1,598.18 |
| 1993-06-08 | 884 | 884 | 870 | 879 | 19,000 | 1,598.18 |
| 1993-06-07 | 871 | 886 | 870 | 884 | 36,000 | 1,607.27 |
| 1993-06-04 | 887 | 887 | 870 | 882 | 27,000 | 1,603.64 |
| 1993-06-03 | 870 | 889 | 870 | 888 | 24,000 | 1,614.55 |
| 1993-06-02 | 898 | 898 | 869 | 869 | 32,000 | 1,580 |
| 1993-06-01 | 891 | 893 | 880 | 890 | 20,000 | 1,618.18 |
| 1993-05-31 | 887 | 897 | 887 | 894 | 12,000 | 1,625.45 |
| 1993-05-28 | 884 | 898 | 881 | 897 | 33,000 | 1,630.91 |
| 1993-05-27 | 899 | 899 | 885 | 894 | 19,000 | 1,625.45 |
| 1993-05-26 | 896 | 896 | 882 | 890 | 24,000 | 1,618.18 |
| 1993-05-25 | 885 | 890 | 882 | 890 | 49,000 | 1,618.18 |
| 1993-05-24 | 890 | 900 | 885 | 886 | 86,000 | 1,610.91 |
| 1993-05-21 | 900 | 910 | 895 | 910 | 58,000 | 1,654.55 |
| 1993-05-20 | 909 | 915 | 896 | 907 | 44,000 | 1,649.09 |
| 1993-05-19 | 891 | 899 | 890 | 899 | 30,000 | 1,634.55 |
| 1993-05-18 | 900 | 914 | 891 | 891 | 35,000 | 1,620 |
| 1993-05-17 | 899 | 920 | 899 | 915 | 58,000 | 1,663.64 |
| 1993-05-14 | 896 | 906 | 890 | 900 | 113,000 | 1,636.36 |
| 1993-05-13 | 902 | 908 | 886 | 900 | 125,000 | 1,636.36 |
| 1993-05-12 | 919 | 920 | 890 | 912 | 187,000 | 1,658.18 |
| 1993-05-11 | 910 | 930 | 905 | 929 | 318,000 | 1,689.09 |
| 1993-05-10 | 875 | 890 | 865 | 890 | 320,000 | 1,618.18 |
| 1993-05-07 | 840 | 865 | 840 | 865 | 302,000 | 1,572.73 |
| 1993-05-06 | 831 | 850 | 830 | 835 | 181,000 | 1,518.18 |
| 1993-04-30 | 828 | 830 | 811 | 824 | 51,000 | 1,498.18 |
| 1993-04-28 | 820 | 828 | 817 | 828 | 78,000 | 1,505.45 |
| 1993-04-27 | 800 | 819 | 795 | 805 | 35,000 | 1,463.64 |
| 1993-04-26 | 803 | 810 | 800 | 805 | 40,000 | 1,463.64 |
| 1993-04-23 | 798 | 800 | 790 | 800 | 56,000 | 1,454.55 |
| 1993-04-22 | 800 | 805 | 798 | 798 | 29,000 | 1,450.91 |
| 1993-04-21 | 818 | 820 | 791 | 791 | 59,000 | 1,438.18 |
| 1993-04-20 | 835 | 840 | 818 | 818 | 131,000 | 1,487.27 |
| 1993-04-19 | 821 | 825 | 810 | 825 | 58,000 | 1,500 |
| 1993-04-16 | 828 | 831 | 819 | 825 | 103,000 | 1,500 |
| 1993-04-15 | 844 | 844 | 825 | 828 | 132,000 | 1,505.45 |
| 1993-04-14 | 810 | 845 | 809 | 845 | 278,000 | 1,536.36 |
| 1993-04-13 | 800 | 800 | 785 | 798 | 59,000 | 1,450.91 |
| 1993-04-12 | 790 | 798 | 785 | 790 | 23,000 | 1,436.36 |
| 1993-04-09 | 795 | 800 | 790 | 790 | 44,000 | 1,436.36 |
| 1993-04-08 | 803 | 812 | 797 | 799 | 60,000 | 1,452.73 |
| 1993-04-07 | 800 | 820 | 800 | 805 | 130,000 | 1,463.64 |
| 1993-04-06 | 809 | 815 | 790 | 790 | 76,000 | 1,436.36 |
| 1993-04-05 | 780 | 825 | 765 | 819 | 363,000 | 1,489.09 |
| 1993-04-02 | 761 | 775 | 761 | 770 | 44,000 | 1,400 |
| 1993-04-01 | 750 | 752 | 750 | 751 | 26,000 | 1,365.45 |
| 1993-03-31 | 775 | 778 | 760 | 760 | 62,000 | 1,381.82 |
| 1993-03-30 | 770 | 777 | 765 | 770 | 95,000 | 1,400 |
| 1993-03-29 | 750 | 771 | 750 | 770 | 49,000 | 1,400 |
| 1993-03-26 | 771 | 771 | 755 | 755 | 93,000 | 1,372.73 |
| 1993-03-25 | 773 | 780 | 760 | 773 | 128,000 | 1,405.45 |
| 1993-03-24 | 735 | 779 | 735 | 773 | 81,000 | 1,405.45 |
| 1993-03-23 | 731 | 750 | 730 | 745 | 99,000 | 1,354.55 |
| 1993-03-22 | 758 | 758 | 730 | 730 | 69,000 | 1,327.27 |
| 1993-03-19 | 690 | 730 | 690 | 728 | 72,000 | 1,323.64 |
| 1993-03-18 | 681 | 710 | 681 | 700 | 56,000 | 1,272.73 |
| 1993-03-17 | 680 | 690 | 680 | 685 | 31,000 | 1,245.45 |
| 1993-03-16 | 680 | 690 | 680 | 680 | 59,000 | 1,236.36 |
| 1993-03-15 | 685 | 691 | 680 | 680 | 40,000 | 1,236.36 |
| 1993-03-12 | 690 | 690 | 675 | 675 | 27,000 | 1,227.27 |
| 1993-03-11 | 685 | 700 | 685 | 691 | 47,000 | 1,256.36 |
| 1993-03-10 | 701 | 701 | 685 | 690 | 18,000 | 1,254.55 |
| 1993-03-09 | 680 | 700 | 680 | 700 | 57,000 | 1,272.73 |
| 1993-03-08 | 640 | 675 | 640 | 675 | 36,000 | 1,227.27 |
| 1993-03-05 | 655 | 655 | 650 | 650 | 36,000 | 1,181.82 |
| 1993-03-04 | 658 | 658 | 651 | 655 | 33,000 | 1,190.91 |
| 1993-03-03 | 652 | 659 | 651 | 659 | 23,000 | 1,198.18 |
| 1993-03-02 | 655 | 655 | 647 | 647 | 23,000 | 1,176.36 |
| 1993-03-01 | 656 | 660 | 650 | 650 | 38,000 | 1,181.82 |
| 1993-02-26 | 651 | 661 | 651 | 655 | 7,000 | 1,190.91 |
| 1993-02-25 | 662 | 662 | 651 | 661 | 16,000 | 1,201.82 |
| 1993-02-24 | 675 | 678 | 663 | 663 | 26,000 | 1,205.45 |
| 1993-02-23 | 655 | 655 | 652 | 655 | 4,000 | 1,190.91 |
| 1993-02-22 | 680 | 680 | 645 | 645 | 64,000 | 1,172.73 |
| 1993-02-19 | 660 | 668 | 648 | 660 | 43,000 | 1,200 |
| 1993-02-18 | 640 | 650 | 640 | 640 | 27,000 | 1,163.64 |
| 1993-02-17 | 644 | 645 | 630 | 630 | 11,000 | 1,145.45 |
| 1993-02-16 | 649 | 649 | 641 | 645 | 9,000 | 1,172.73 |
| 1993-02-15 | 642 | 645 | 635 | 645 | 27,000 | 1,172.73 |
| 1993-02-12 | 632 | 632 | 630 | 630 | 18,000 | 1,145.45 |
| 1993-02-10 | 643 | 643 | 636 | 636 | 2,000 | 1,156.36 |
| 1993-02-09 | 646 | 646 | 638 | 643 | 9,000 | 1,169.09 |
| 1993-02-08 | 641 | 649 | 639 | 646 | 6,000 | 1,174.55 |
| 1993-02-05 | 632 | 648 | 632 | 638 | 4,000 | 1,160 |
| 1993-02-04 | 645 | 645 | 631 | 631 | 4,000 | 1,147.27 |
| 1993-02-03 | 635 | 649 | 635 | 635 | 28,000 | 1,154.55 |
| 1993-02-02 | 630 | 645 | 630 | 645 | 3,000 | 1,172.73 |
| 1993-02-01 | 638 | 638 | 630 | 630 | 15,000 | 1,145.45 |
| 1993-01-29 | 626 | 630 | 620 | 625 | 23,000 | 1,136.36 |
| 1993-01-28 | 614 | 625 | 610 | 625 | 37,000 | 1,136.36 |
| 1993-01-27 | 618 | 618 | 605 | 614 | 8,000 | 1,116.36 |
| 1993-01-26 | 615 | 618 | 612 | 618 | 7,000 | 1,123.64 |
| 1993-01-25 | 627 | 630 | 613 | 620 | 9,000 | 1,127.27 |
| 1993-01-22 | 625 | 625 | 615 | 617 | 30,000 | 1,121.82 |
| 1993-01-21 | 630 | 630 | 625 | 625 | 4,000 | 1,136.36 |
| 1993-01-20 | 650 | 650 | 625 | 625 | 44,000 | 1,136.36 |
| 1993-01-19 | 630 | 631 | 629 | 630 | 11,000 | 1,145.45 |
| 1993-01-18 | 631 | 631 | 631 | 631 | 33,000 | 1,147.27 |
| 1993-01-14 | 645 | 645 | 631 | 631 | 6,000 | 1,147.27 |
| 1993-01-13 | 650 | 650 | 650 | 650 | 11,000 | 1,181.82 |
| 1993-01-12 | 652 | 660 | 650 | 650 | 7,000 | 1,181.82 |
| 1993-01-11 | 661 | 661 | 655 | 661 | 20,000 | 1,201.82 |
| 1993-01-08 | 671 | 675 | 661 | 661 | 4,000 | 1,201.82 |
| 1993-01-07 | 655 | 675 | 655 | 675 | 10,000 | 1,227.27 |
| 1993-01-06 | 655 | 655 | 655 | 655 | 3,000 | 1,190.91 |
| 1993-01-05 | 670 | 670 | 665 | 670 | 13,000 | 1,218.18 |
| 1993-01-04 | 680 | 680 | 677 | 677 | 2,000 | 1,230.91 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
