1827 (株)ナカノフドー建設 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 594 | 594 | 594 | 594 | 7,000 | 1,188 |
| 1994-12-28 | 571 | 576 | 571 | 571 | 19,000 | 1,142 |
| 1994-12-27 | 580 | 580 | 571 | 571 | 13,000 | 1,142 |
| 1994-12-26 | 560 | 580 | 556 | 580 | 51,000 | 1,160 |
| 1994-12-22 | 555 | 556 | 545 | 545 | 58,000 | 1,090 |
| 1994-12-21 | 545 | 545 | 545 | 545 | 12,000 | 1,090 |
| 1994-12-20 | 560 | 560 | 542 | 545 | 44,000 | 1,090 |
| 1994-12-19 | 550 | 551 | 550 | 550 | 14,000 | 1,100 |
| 1994-12-16 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1994-12-15 | 543 | 560 | 540 | 560 | 14,000 | 1,120 |
| 1994-12-14 | 550 | 550 | 540 | 540 | 12,000 | 1,080 |
| 1994-12-13 | 553 | 565 | 553 | 553 | 12,000 | 1,106 |
| 1994-12-12 | 552 | 570 | 551 | 560 | 12,000 | 1,120 |
| 1994-12-09 | 562 | 565 | 560 | 560 | 27,000 | 1,120 |
| 1994-12-08 | 571 | 571 | 561 | 570 | 10,000 | 1,140 |
| 1994-12-07 | 581 | 581 | 578 | 578 | 10,000 | 1,156 |
| 1994-12-06 | 590 | 590 | 580 | 580 | 6,000 | 1,160 |
| 1994-12-05 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1994-12-02 | 590 | 590 | 580 | 588 | 73,000 | 1,176 |
| 1994-12-01 | 609 | 609 | 600 | 600 | 15,000 | 1,200 |
| 1994-11-30 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1994-11-29 | 591 | 591 | 590 | 590 | 11,000 | 1,180 |
| 1994-11-28 | 591 | 591 | 590 | 590 | 15,000 | 1,180 |
| 1994-11-25 | 590 | 591 | 590 | 591 | 10,000 | 1,182 |
| 1994-11-22 | 618 | 634 | 610 | 634 | 16,000 | 1,268 |
| 1994-11-21 | 620 | 620 | 620 | 620 | 26,000 | 1,240 |
| 1994-11-18 | 595 | 595 | 590 | 590 | 9,000 | 1,180 |
| 1994-11-17 | 600 | 600 | 595 | 595 | 3,000 | 1,190 |
| 1994-11-16 | 601 | 601 | 600 | 600 | 3,000 | 1,200 |
| 1994-11-15 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1994-11-14 | 605 | 605 | 590 | 590 | 21,000 | 1,180 |
| 1994-11-11 | 600 | 615 | 600 | 615 | 17,000 | 1,230 |
| 1994-11-10 | 630 | 630 | 620 | 620 | 4,000 | 1,240 |
| 1994-11-09 | 631 | 631 | 619 | 620 | 4,000 | 1,240 |
| 1994-11-08 | 635 | 650 | 635 | 650 | 5,000 | 1,300 |
| 1994-11-07 | 660 | 660 | 659 | 659 | 19,000 | 1,318 |
| 1994-11-04 | 632 | 632 | 632 | 632 | 3,000 | 1,264 |
| 1994-11-02 | 625 | 627 | 620 | 627 | 29,000 | 1,254 |
| 1994-11-01 | 622 | 625 | 618 | 625 | 10,000 | 1,250 |
| 1994-10-31 | 621 | 621 | 610 | 620 | 6,000 | 1,240 |
| 1994-10-28 | 615 | 623 | 605 | 606 | 75,000 | 1,212 |
| 1994-10-27 | 625 | 625 | 615 | 615 | 18,000 | 1,230 |
| 1994-10-26 | 625 | 626 | 615 | 615 | 22,000 | 1,230 |
| 1994-10-25 | 626 | 626 | 626 | 626 | 11,000 | 1,252 |
| 1994-10-24 | 630 | 630 | 628 | 628 | 26,000 | 1,256 |
| 1994-10-21 | 633 | 633 | 630 | 630 | 27,000 | 1,260 |
| 1994-10-20 | 636 | 636 | 632 | 633 | 85,000 | 1,266 |
| 1994-10-19 | 640 | 640 | 630 | 633 | 58,000 | 1,266 |
| 1994-10-18 | 641 | 648 | 640 | 641 | 35,000 | 1,282 |
| 1994-10-17 | 651 | 651 | 640 | 640 | 50,000 | 1,280 |
| 1994-10-14 | 665 | 665 | 650 | 650 | 63,000 | 1,300 |
| 1994-10-13 | 681 | 681 | 665 | 675 | 20,000 | 1,350 |
| 1994-10-12 | 676 | 685 | 675 | 685 | 33,000 | 1,370 |
| 1994-10-11 | 675 | 676 | 675 | 675 | 21,000 | 1,350 |
| 1994-10-07 | 674 | 675 | 674 | 675 | 5,000 | 1,350 |
| 1994-10-06 | 673 | 674 | 673 | 674 | 3,000 | 1,348 |
| 1994-10-05 | 675 | 675 | 673 | 673 | 17,000 | 1,346 |
| 1994-10-04 | 695 | 701 | 695 | 700 | 52,000 | 1,400 |
| 1994-10-03 | 700 | 700 | 695 | 695 | 10,000 | 1,390 |
| 1994-09-30 | 705 | 705 | 685 | 695 | 40,000 | 1,390 |
| 1994-09-29 | 665 | 675 | 665 | 675 | 14,000 | 1,350 |
| 1994-09-28 | 665 | 665 | 665 | 665 | 4,000 | 1,330 |
| 1994-09-27 | 659 | 665 | 655 | 665 | 40,000 | 1,330 |
| 1994-09-26 | 681 | 681 | 668 | 668 | 17,000 | 1,336 |
| 1994-09-22 | 695 | 695 | 681 | 681 | 5,000 | 1,362 |
| 1994-09-21 | 679 | 680 | 665 | 680 | 21,000 | 1,360 |
| 1994-09-20 | 666 | 680 | 665 | 680 | 62,000 | 1,360 |
| 1994-09-19 | 675 | 675 | 665 | 665 | 25,000 | 1,330 |
| 1994-09-16 | 690 | 690 | 680 | 680 | 14,000 | 1,360 |
| 1994-09-14 | 690 | 690 | 690 | 690 | 24,000 | 1,380 |
| 1994-09-13 | 700 | 700 | 690 | 690 | 20,000 | 1,380 |
| 1994-09-12 | 700 | 705 | 700 | 705 | 15,000 | 1,410 |
| 1994-09-09 | 700 | 705 | 700 | 700 | 19,000 | 1,400 |
| 1994-09-08 | 701 | 701 | 700 | 700 | 14,000 | 1,400 |
| 1994-09-07 | 707 | 710 | 705 | 705 | 20,000 | 1,410 |
| 1994-09-06 | 709 | 709 | 707 | 707 | 22,000 | 1,414 |
| 1994-09-05 | 706 | 708 | 706 | 708 | 6,000 | 1,416 |
| 1994-09-02 | 711 | 730 | 706 | 722 | 26,000 | 1,444 |
| 1994-09-01 | 705 | 711 | 705 | 711 | 15,000 | 1,422 |
| 1994-08-31 | 712 | 720 | 712 | 715 | 6,000 | 1,430 |
| 1994-08-30 | 709 | 709 | 700 | 700 | 17,000 | 1,400 |
| 1994-08-29 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 1994-08-26 | 730 | 730 | 723 | 723 | 12,000 | 1,446 |
| 1994-08-25 | 733 | 733 | 723 | 730 | 9,000 | 1,460 |
| 1994-08-24 | 723 | 723 | 723 | 723 | 6,000 | 1,446 |
| 1994-08-23 | 750 | 750 | 724 | 724 | 9,000 | 1,448 |
| 1994-08-22 | 760 | 760 | 742 | 750 | 28,000 | 1,500 |
| 1994-08-19 | 736 | 736 | 720 | 730 | 40,000 | 1,460 |
| 1994-08-18 | 750 | 750 | 740 | 740 | 16,000 | 1,480 |
| 1994-08-17 | 760 | 760 | 750 | 750 | 10,000 | 1,500 |
| 1994-08-16 | 759 | 760 | 750 | 750 | 10,000 | 1,500 |
| 1994-08-15 | 736 | 745 | 736 | 740 | 11,000 | 1,480 |
| 1994-08-12 | 726 | 726 | 726 | 726 | 5,000 | 1,452 |
| 1994-08-11 | 741 | 741 | 736 | 736 | 44,000 | 1,472 |
| 1994-08-10 | 741 | 745 | 740 | 740 | 36,000 | 1,480 |
| 1994-08-09 | 748 | 748 | 738 | 739 | 61,000 | 1,478 |
| 1994-08-08 | 730 | 740 | 730 | 738 | 9,000 | 1,476 |
| 1994-08-05 | 740 | 740 | 733 | 740 | 25,000 | 1,480 |
| 1994-08-04 | 751 | 751 | 738 | 740 | 14,000 | 1,480 |
| 1994-08-03 | 743 | 750 | 743 | 750 | 69,000 | 1,500 |
| 1994-08-02 | 740 | 750 | 734 | 741 | 63,000 | 1,482 |
| 1994-08-01 | 743 | 750 | 733 | 740 | 14,000 | 1,480 |
| 1994-07-29 | 743 | 750 | 733 | 733 | 38,000 | 1,466 |
| 1994-07-28 | 755 | 773 | 743 | 743 | 406,000 | 1,486 |
| 1994-07-27 | 775 | 780 | 753 | 765 | 52,000 | 1,530 |
| 1994-07-26 | 750 | 775 | 750 | 765 | 63,000 | 1,530 |
| 1994-07-25 | 785 | 785 | 750 | 750 | 40,000 | 1,500 |
| 1994-07-22 | 799 | 799 | 780 | 789 | 35,000 | 1,578 |
| 1994-07-21 | 806 | 810 | 780 | 808 | 153,000 | 1,616 |
| 1994-07-20 | 810 | 825 | 804 | 806 | 425,000 | 1,612 |
| 1994-07-19 | 784 | 815 | 784 | 810 | 914,000 | 1,620 |
| 1994-07-18 | 777 | 784 | 765 | 784 | 152,000 | 1,568 |
| 1994-07-15 | 784 | 785 | 771 | 778 | 146,000 | 1,556 |
| 1994-07-14 | 770 | 789 | 769 | 781 | 501,000 | 1,562 |
| 1994-07-13 | 763 | 775 | 750 | 760 | 493,000 | 1,520 |
| 1994-07-12 | 709 | 773 | 709 | 773 | 708,000 | 1,546 |
| 1994-07-11 | 693 | 724 | 693 | 710 | 920,000 | 1,420 |
| 1994-07-08 | 692 | 700 | 692 | 693 | 8,000 | 1,386 |
| 1994-07-07 | 701 | 701 | 690 | 690 | 23,000 | 1,380 |
| 1994-07-06 | 700 | 701 | 700 | 700 | 32,000 | 1,400 |
| 1994-07-05 | 702 | 704 | 696 | 700 | 126,000 | 1,400 |
| 1994-07-04 | 701 | 703 | 695 | 703 | 57,000 | 1,406 |
| 1994-07-01 | 693 | 693 | 690 | 690 | 14,000 | 1,380 |
| 1994-06-30 | 687 | 695 | 687 | 693 | 16,000 | 1,386 |
| 1994-06-29 | 708 | 708 | 688 | 695 | 7,000 | 1,390 |
| 1994-06-28 | 690 | 699 | 690 | 699 | 3,000 | 1,398 |
| 1994-06-27 | 699 | 699 | 681 | 681 | 11,000 | 1,362 |
| 1994-06-24 | 701 | 703 | 699 | 700 | 22,000 | 1,400 |
| 1994-06-23 | 705 | 705 | 696 | 697 | 15,000 | 1,394 |
| 1994-06-22 | 695 | 695 | 695 | 695 | 17,000 | 1,390 |
| 1994-06-21 | 705 | 705 | 695 | 695 | 30,000 | 1,390 |
| 1994-06-20 | 708 | 708 | 695 | 695 | 81,000 | 1,390 |
| 1994-06-17 | 705 | 705 | 702 | 703 | 40,000 | 1,406 |
| 1994-06-16 | 704 | 704 | 703 | 704 | 14,000 | 1,408 |
| 1994-06-15 | 703 | 708 | 702 | 703 | 65,000 | 1,406 |
| 1994-06-14 | 704 | 705 | 703 | 704 | 33,000 | 1,408 |
| 1994-06-13 | 705 | 705 | 704 | 704 | 24,000 | 1,408 |
| 1994-06-10 | 704 | 705 | 703 | 703 | 42,000 | 1,406 |
| 1994-06-09 | 713 | 713 | 702 | 705 | 38,000 | 1,410 |
| 1994-06-08 | 720 | 720 | 703 | 713 | 5,000 | 1,426 |
| 1994-06-07 | 723 | 723 | 723 | 723 | 6,000 | 1,446 |
| 1994-06-06 | 703 | 703 | 703 | 703 | 5,000 | 1,406 |
| 1994-06-03 | 729 | 729 | 700 | 700 | 8,000 | 1,400 |
| 1994-06-02 | 705 | 724 | 701 | 724 | 16,000 | 1,448 |
| 1994-06-01 | 698 | 701 | 698 | 701 | 14,000 | 1,402 |
| 1994-05-31 | 725 | 729 | 719 | 725 | 5,000 | 1,450 |
| 1994-05-30 | 719 | 719 | 719 | 719 | 5,000 | 1,438 |
| 1994-05-27 | 700 | 710 | 700 | 709 | 32,000 | 1,418 |
| 1994-05-26 | 689 | 711 | 683 | 708 | 121,000 | 1,416 |
| 1994-05-25 | 691 | 700 | 686 | 691 | 15,000 | 1,382 |
| 1994-05-24 | 710 | 710 | 701 | 701 | 17,000 | 1,402 |
| 1994-05-23 | 710 | 719 | 700 | 710 | 6,000 | 1,420 |
| 1994-05-20 | 725 | 725 | 718 | 718 | 23,000 | 1,436 |
| 1994-05-19 | 700 | 710 | 700 | 710 | 12,000 | 1,420 |
| 1994-05-18 | 721 | 721 | 711 | 720 | 9,000 | 1,440 |
| 1994-05-17 | 721 | 724 | 721 | 721 | 31,000 | 1,442 |
| 1994-05-16 | 725 | 725 | 721 | 721 | 29,000 | 1,442 |
| 1994-05-13 | 701 | 719 | 701 | 719 | 3,000 | 1,438 |
| 1994-05-12 | 720 | 720 | 700 | 700 | 15,000 | 1,400 |
| 1994-05-11 | 705 | 706 | 702 | 702 | 18,000 | 1,404 |
| 1994-05-10 | 701 | 711 | 700 | 700 | 4,000 | 1,400 |
| 1994-05-09 | 731 | 731 | 711 | 711 | 11,000 | 1,422 |
| 1994-05-06 | 730 | 730 | 716 | 716 | 2,000 | 1,432 |
| 1994-05-02 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1994-04-28 | 730 | 740 | 730 | 740 | 2,000 | 1,480 |
| 1994-04-27 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1994-04-26 | 748 | 748 | 741 | 747 | 23,000 | 1,494 |
| 1994-04-25 | 749 | 749 | 743 | 749 | 42,000 | 1,498 |
| 1994-04-22 | 740 | 740 | 730 | 739 | 37,000 | 1,478 |
| 1994-04-21 | 720 | 730 | 713 | 730 | 11,000 | 1,460 |
| 1994-04-20 | 741 | 741 | 740 | 740 | 19,000 | 1,480 |
| 1994-04-19 | 748 | 748 | 741 | 741 | 7,000 | 1,482 |
| 1994-04-18 | 747 | 749 | 747 | 748 | 7,000 | 1,496 |
| 1994-04-15 | 749 | 749 | 739 | 749 | 14,000 | 1,498 |
| 1994-04-14 | 733 | 750 | 730 | 750 | 17,000 | 1,500 |
| 1994-04-13 | 742 | 743 | 731 | 743 | 11,000 | 1,486 |
| 1994-04-12 | 745 | 745 | 731 | 743 | 12,000 | 1,486 |
| 1994-04-11 | 723 | 745 | 723 | 745 | 14,000 | 1,490 |
| 1994-04-08 | 720 | 724 | 714 | 724 | 7,000 | 1,448 |
| 1994-04-06 | 719 | 724 | 719 | 724 | 7,000 | 1,448 |
| 1994-04-05 | 705 | 724 | 705 | 720 | 24,000 | 1,440 |
| 1994-04-04 | 697 | 720 | 690 | 705 | 14,000 | 1,410 |
| 1994-04-01 | 724 | 724 | 693 | 695 | 17,000 | 1,390 |
| 1994-03-31 | 714 | 725 | 714 | 725 | 23,000 | 1,450 |
| 1994-03-30 | 719 | 719 | 695 | 715 | 16,000 | 1,430 |
| 1994-03-29 | 730 | 730 | 710 | 730 | 8,000 | 1,460 |
| 1994-03-28 | 709 | 740 | 709 | 740 | 16,000 | 1,480 |
| 1994-03-25 | 775 | 800 | 775 | 800 | 61,000 | 1,454.55 |
| 1994-03-24 | 800 | 800 | 781 | 790 | 28,000 | 1,436.36 |
| 1994-03-23 | 804 | 804 | 791 | 799 | 34,000 | 1,452.73 |
| 1994-03-22 | 815 | 815 | 800 | 800 | 94,000 | 1,454.55 |
| 1994-03-18 | 808 | 810 | 808 | 810 | 28,000 | 1,472.73 |
| 1994-03-17 | 811 | 814 | 803 | 805 | 27,000 | 1,463.64 |
| 1994-03-16 | 800 | 810 | 791 | 801 | 23,000 | 1,456.36 |
| 1994-03-15 | 810 | 810 | 800 | 800 | 30,000 | 1,454.55 |
| 1994-03-14 | 790 | 800 | 789 | 800 | 71,000 | 1,454.55 |
| 1994-03-11 | 769 | 790 | 769 | 790 | 50,000 | 1,436.36 |
| 1994-03-10 | 796 | 796 | 770 | 776 | 33,000 | 1,410.91 |
| 1994-03-09 | 783 | 797 | 783 | 797 | 36,000 | 1,449.09 |
| 1994-03-08 | 783 | 794 | 777 | 793 | 28,000 | 1,441.82 |
| 1994-03-07 | 794 | 794 | 785 | 785 | 103,000 | 1,427.27 |
| 1994-03-04 | 750 | 770 | 750 | 764 | 16,000 | 1,389.09 |
| 1994-03-03 | 775 | 775 | 770 | 770 | 25,000 | 1,400 |
| 1994-03-02 | 777 | 777 | 770 | 770 | 85,000 | 1,400 |
| 1994-03-01 | 775 | 778 | 765 | 777 | 27,000 | 1,412.73 |
| 1994-02-28 | 750 | 770 | 750 | 767 | 56,000 | 1,394.55 |
| 1994-02-25 | 726 | 755 | 726 | 750 | 83,000 | 1,363.64 |
| 1994-02-24 | 731 | 740 | 731 | 740 | 71,000 | 1,345.45 |
| 1994-02-23 | 722 | 730 | 722 | 730 | 5,000 | 1,327.27 |
| 1994-02-22 | 727 | 739 | 720 | 732 | 71,000 | 1,330.91 |
| 1994-02-21 | 728 | 728 | 725 | 727 | 40,000 | 1,321.82 |
| 1994-02-18 | 717 | 717 | 710 | 710 | 4,000 | 1,290.91 |
| 1994-02-17 | 690 | 717 | 690 | 717 | 52,000 | 1,303.64 |
| 1994-02-16 | 700 | 720 | 700 | 700 | 33,000 | 1,272.73 |
| 1994-02-15 | 710 | 710 | 700 | 700 | 10,000 | 1,272.73 |
| 1994-02-14 | 735 | 735 | 710 | 710 | 34,000 | 1,290.91 |
| 1994-02-10 | 717 | 726 | 711 | 725 | 29,000 | 1,318.18 |
| 1994-02-09 | 719 | 729 | 719 | 727 | 6,000 | 1,321.82 |
| 1994-02-08 | 714 | 729 | 714 | 729 | 10,000 | 1,325.45 |
| 1994-02-07 | 704 | 714 | 704 | 714 | 18,000 | 1,298.18 |
| 1994-02-04 | 722 | 723 | 704 | 704 | 19,000 | 1,280 |
| 1994-02-02 | 730 | 752 | 730 | 752 | 16,000 | 1,367.27 |
| 1994-02-01 | 763 | 763 | 748 | 750 | 18,000 | 1,363.64 |
| 1994-01-31 | 729 | 753 | 729 | 748 | 45,000 | 1,360 |
| 1994-01-28 | 691 | 709 | 691 | 709 | 8,000 | 1,289.09 |
| 1994-01-27 | 714 | 719 | 714 | 715 | 7,000 | 1,300 |
| 1994-01-26 | 690 | 715 | 690 | 714 | 31,000 | 1,298.18 |
| 1994-01-25 | 689 | 698 | 676 | 690 | 10,000 | 1,254.55 |
| 1994-01-24 | 688 | 698 | 688 | 698 | 10,000 | 1,269.09 |
| 1994-01-21 | 709 | 728 | 709 | 728 | 13,000 | 1,323.64 |
| 1994-01-20 | 730 | 730 | 720 | 729 | 30,000 | 1,325.45 |
| 1994-01-19 | 708 | 710 | 700 | 710 | 8,000 | 1,290.91 |
| 1994-01-18 | 690 | 709 | 690 | 709 | 19,000 | 1,289.09 |
| 1994-01-17 | 709 | 710 | 709 | 710 | 2,000 | 1,290.91 |
| 1994-01-14 | 714 | 714 | 714 | 714 | 1,000 | 1,298.18 |
| 1994-01-13 | 713 | 716 | 712 | 716 | 16,000 | 1,301.82 |
| 1994-01-12 | 688 | 715 | 688 | 715 | 22,000 | 1,300 |
| 1994-01-11 | 680 | 690 | 680 | 689 | 17,000 | 1,252.73 |
| 1994-01-10 | 673 | 690 | 673 | 680 | 26,000 | 1,236.36 |
| 1994-01-07 | 675 | 675 | 672 | 673 | 4,000 | 1,223.64 |
| 1994-01-06 | 655 | 683 | 655 | 678 | 31,000 | 1,232.73 |
| 1994-01-05 | 657 | 657 | 657 | 657 | 3,000 | 1,194.55 |
| 1994-01-04 | 658 | 659 | 658 | 659 | 7,000 | 1,198.18 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
