1827 (株)ナカノフドー建設 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 512 | 512 | 511 | 511 | 3,000 | 1,022 |
| 1995-12-28 | 521 | 521 | 511 | 511 | 10,000 | 1,022 |
| 1995-12-27 | 537 | 537 | 522 | 522 | 9,000 | 1,044 |
| 1995-12-26 | 521 | 539 | 521 | 537 | 49,000 | 1,074 |
| 1995-12-25 | 530 | 540 | 520 | 520 | 41,000 | 1,040 |
| 1995-12-22 | 515 | 525 | 505 | 521 | 61,000 | 1,042 |
| 1995-12-21 | 505 | 515 | 505 | 515 | 17,000 | 1,030 |
| 1995-12-20 | 509 | 511 | 505 | 511 | 50,000 | 1,022 |
| 1995-12-19 | 504 | 513 | 498 | 503 | 13,000 | 1,006 |
| 1995-12-18 | 504 | 504 | 504 | 504 | 38,000 | 1,008 |
| 1995-12-15 | 500 | 505 | 490 | 504 | 24,000 | 1,008 |
| 1995-12-14 | 514 | 514 | 510 | 510 | 18,000 | 1,020 |
| 1995-12-13 | 510 | 514 | 510 | 514 | 24,000 | 1,028 |
| 1995-12-12 | 510 | 510 | 510 | 510 | 28,000 | 1,020 |
| 1995-12-11 | 505 | 509 | 505 | 505 | 26,000 | 1,010 |
| 1995-12-08 | 505 | 510 | 505 | 505 | 15,000 | 1,010 |
| 1995-12-07 | 500 | 505 | 500 | 502 | 19,000 | 1,004 |
| 1995-12-06 | 492 | 505 | 492 | 496 | 13,000 | 992 |
| 1995-12-05 | 490 | 491 | 490 | 491 | 12,000 | 982 |
| 1995-12-04 | 484 | 485 | 482 | 485 | 57,000 | 970 |
| 1995-12-01 | 484 | 484 | 482 | 482 | 21,000 | 964 |
| 1995-11-30 | 479 | 479 | 476 | 479 | 149,000 | 958 |
| 1995-11-29 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 1995-11-28 | 471 | 480 | 471 | 480 | 19,000 | 960 |
| 1995-11-27 | 484 | 484 | 481 | 481 | 4,000 | 962 |
| 1995-11-24 | 483 | 485 | 483 | 485 | 10,000 | 970 |
| 1995-11-22 | 485 | 485 | 485 | 485 | 7,000 | 970 |
| 1995-11-21 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1995-11-20 | 515 | 515 | 495 | 504 | 32,000 | 1,008 |
| 1995-11-17 | 485 | 485 | 481 | 485 | 12,000 | 970 |
| 1995-11-16 | 485 | 485 | 480 | 485 | 6,000 | 970 |
| 1995-11-14 | 494 | 494 | 494 | 494 | 17,000 | 988 |
| 1995-11-13 | 494 | 494 | 494 | 494 | 5,000 | 988 |
| 1995-11-10 | 494 | 494 | 494 | 494 | 6,000 | 988 |
| 1995-11-09 | 494 | 494 | 494 | 494 | 39,000 | 988 |
| 1995-11-07 | 499 | 499 | 494 | 494 | 7,000 | 988 |
| 1995-11-06 | 491 | 499 | 491 | 493 | 22,000 | 986 |
| 1995-11-02 | 491 | 498 | 490 | 490 | 39,000 | 980 |
| 1995-11-01 | 482 | 482 | 481 | 481 | 12,000 | 962 |
| 1995-10-31 | 481 | 481 | 481 | 481 | 17,000 | 962 |
| 1995-10-30 | 471 | 481 | 471 | 481 | 9,000 | 962 |
| 1995-10-27 | 473 | 473 | 461 | 471 | 77,000 | 942 |
| 1995-10-26 | 473 | 473 | 473 | 473 | 5,000 | 946 |
| 1995-10-25 | 475 | 475 | 473 | 473 | 15,000 | 946 |
| 1995-10-24 | 474 | 484 | 474 | 475 | 11,000 | 950 |
| 1995-10-23 | 480 | 480 | 474 | 474 | 10,000 | 948 |
| 1995-10-20 | 475 | 475 | 474 | 475 | 38,000 | 950 |
| 1995-10-19 | 474 | 474 | 474 | 474 | 52,000 | 948 |
| 1995-10-18 | 467 | 467 | 466 | 466 | 10,000 | 932 |
| 1995-10-17 | 480 | 480 | 465 | 465 | 39,000 | 930 |
| 1995-10-16 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 1995-10-13 | 511 | 511 | 485 | 485 | 23,000 | 970 |
| 1995-10-12 | 504 | 510 | 504 | 510 | 23,000 | 1,020 |
| 1995-10-11 | 500 | 504 | 500 | 504 | 85,000 | 1,008 |
| 1995-10-09 | 480 | 485 | 480 | 480 | 5,000 | 960 |
| 1995-10-06 | 479 | 480 | 470 | 480 | 27,000 | 960 |
| 1995-10-05 | 470 | 486 | 470 | 480 | 4,000 | 960 |
| 1995-10-04 | 466 | 467 | 465 | 467 | 29,000 | 934 |
| 1995-10-03 | 460 | 466 | 460 | 466 | 12,000 | 932 |
| 1995-10-02 | 470 | 480 | 470 | 480 | 3,000 | 960 |
| 1995-09-29 | 480 | 480 | 466 | 470 | 15,000 | 940 |
| 1995-09-28 | 479 | 480 | 479 | 480 | 12,000 | 960 |
| 1995-09-27 | 480 | 480 | 477 | 478 | 20,000 | 956 |
| 1995-09-26 | 475 | 475 | 465 | 475 | 45,000 | 950 |
| 1995-09-25 | 494 | 494 | 475 | 475 | 32,000 | 950 |
| 1995-09-22 | 500 | 500 | 499 | 499 | 7,000 | 998 |
| 1995-09-21 | 500 | 510 | 500 | 500 | 22,000 | 1,000 |
| 1995-09-20 | 521 | 521 | 520 | 520 | 67,000 | 1,040 |
| 1995-09-19 | 520 | 520 | 501 | 520 | 13,000 | 1,040 |
| 1995-09-18 | 525 | 527 | 520 | 520 | 21,000 | 1,040 |
| 1995-09-14 | 525 | 525 | 516 | 520 | 78,000 | 1,040 |
| 1995-09-13 | 527 | 527 | 520 | 525 | 69,000 | 1,050 |
| 1995-09-12 | 538 | 538 | 527 | 527 | 51,000 | 1,054 |
| 1995-09-11 | 520 | 527 | 520 | 527 | 60,000 | 1,054 |
| 1995-09-08 | 535 | 535 | 516 | 523 | 59,000 | 1,046 |
| 1995-09-06 | 520 | 533 | 519 | 533 | 10,000 | 1,066 |
| 1995-09-05 | 498 | 500 | 498 | 500 | 18,000 | 1,000 |
| 1995-09-04 | 498 | 505 | 494 | 498 | 83,000 | 996 |
| 1995-09-01 | 512 | 512 | 489 | 489 | 7,000 | 978 |
| 1995-08-31 | 530 | 530 | 510 | 520 | 12,000 | 1,040 |
| 1995-08-30 | 539 | 540 | 530 | 530 | 18,000 | 1,060 |
| 1995-08-29 | 545 | 548 | 540 | 548 | 3,000 | 1,096 |
| 1995-08-28 | 545 | 545 | 535 | 535 | 4,000 | 1,070 |
| 1995-08-25 | 541 | 550 | 535 | 535 | 11,000 | 1,070 |
| 1995-08-24 | 535 | 550 | 535 | 535 | 17,000 | 1,070 |
| 1995-08-23 | 561 | 561 | 535 | 545 | 29,000 | 1,090 |
| 1995-08-22 | 570 | 570 | 560 | 561 | 149,000 | 1,122 |
| 1995-08-21 | 542 | 550 | 535 | 550 | 148,000 | 1,100 |
| 1995-08-18 | 506 | 512 | 505 | 512 | 11,000 | 1,024 |
| 1995-08-17 | 516 | 518 | 501 | 516 | 17,000 | 1,032 |
| 1995-08-16 | 530 | 535 | 524 | 524 | 47,000 | 1,048 |
| 1995-08-15 | 520 | 520 | 510 | 520 | 62,000 | 1,040 |
| 1995-08-14 | 477 | 500 | 472 | 500 | 45,000 | 1,000 |
| 1995-08-11 | 478 | 480 | 477 | 477 | 16,000 | 954 |
| 1995-08-10 | 470 | 474 | 470 | 474 | 7,000 | 948 |
| 1995-08-09 | 461 | 470 | 461 | 462 | 16,000 | 924 |
| 1995-08-08 | 461 | 468 | 460 | 460 | 42,000 | 920 |
| 1995-08-07 | 469 | 469 | 457 | 457 | 21,000 | 914 |
| 1995-08-04 | 459 | 459 | 459 | 459 | 35,000 | 918 |
| 1995-08-03 | 459 | 459 | 459 | 459 | 10,000 | 918 |
| 1995-08-02 | 435 | 459 | 435 | 459 | 18,000 | 918 |
| 1995-07-31 | 455 | 463 | 440 | 460 | 17,000 | 920 |
| 1995-07-28 | 469 | 470 | 460 | 460 | 11,000 | 920 |
| 1995-07-27 | 440 | 470 | 440 | 470 | 17,000 | 940 |
| 1995-07-26 | 460 | 460 | 455 | 455 | 8,000 | 910 |
| 1995-07-25 | 470 | 470 | 461 | 461 | 19,000 | 922 |
| 1995-07-24 | 480 | 480 | 465 | 465 | 9,000 | 930 |
| 1995-07-21 | 465 | 470 | 465 | 470 | 12,000 | 940 |
| 1995-07-20 | 500 | 500 | 500 | 500 | 43,000 | 1,000 |
| 1995-07-19 | 480 | 480 | 475 | 480 | 22,000 | 960 |
| 1995-07-18 | 480 | 484 | 480 | 484 | 11,000 | 968 |
| 1995-07-14 | 467 | 467 | 459 | 461 | 23,000 | 922 |
| 1995-07-13 | 470 | 477 | 470 | 470 | 68,000 | 940 |
| 1995-07-12 | 449 | 470 | 449 | 470 | 77,000 | 940 |
| 1995-07-11 | 435 | 435 | 430 | 435 | 24,000 | 870 |
| 1995-07-10 | 430 | 450 | 430 | 435 | 12,000 | 870 |
| 1995-07-07 | 406 | 436 | 406 | 435 | 18,000 | 870 |
| 1995-07-06 | 400 | 410 | 400 | 400 | 6,000 | 800 |
| 1995-07-05 | 405 | 405 | 400 | 400 | 25,000 | 800 |
| 1995-07-04 | 405 | 405 | 400 | 400 | 13,000 | 800 |
| 1995-07-03 | 397 | 402 | 391 | 402 | 18,000 | 804 |
| 1995-06-30 | 401 | 405 | 401 | 402 | 14,000 | 804 |
| 1995-06-29 | 406 | 406 | 401 | 401 | 15,000 | 802 |
| 1995-06-28 | 396 | 400 | 396 | 396 | 24,000 | 792 |
| 1995-06-27 | 420 | 420 | 405 | 405 | 102,000 | 810 |
| 1995-06-26 | 425 | 425 | 420 | 420 | 11,000 | 840 |
| 1995-06-23 | 420 | 425 | 420 | 425 | 74,000 | 850 |
| 1995-06-22 | 421 | 421 | 420 | 420 | 9,000 | 840 |
| 1995-06-21 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1995-06-20 | 435 | 435 | 435 | 435 | 47,000 | 870 |
| 1995-06-19 | 416 | 420 | 416 | 420 | 6,000 | 840 |
| 1995-06-16 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 1995-06-15 | 415 | 419 | 415 | 415 | 15,000 | 830 |
| 1995-06-14 | 417 | 417 | 415 | 415 | 32,000 | 830 |
| 1995-06-13 | 417 | 417 | 417 | 417 | 30,000 | 834 |
| 1995-06-12 | 410 | 410 | 406 | 407 | 17,000 | 814 |
| 1995-06-09 | 411 | 411 | 411 | 411 | 26,000 | 822 |
| 1995-06-08 | 415 | 415 | 410 | 410 | 17,000 | 820 |
| 1995-06-07 | 420 | 420 | 412 | 412 | 13,000 | 824 |
| 1995-06-06 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1995-06-05 | 421 | 421 | 421 | 421 | 3,000 | 842 |
| 1995-06-02 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 1995-06-01 | 430 | 430 | 430 | 430 | 20,000 | 860 |
| 1995-05-31 | 420 | 420 | 410 | 410 | 30,000 | 820 |
| 1995-05-30 | 421 | 426 | 421 | 425 | 17,000 | 850 |
| 1995-05-29 | 432 | 433 | 432 | 433 | 12,000 | 866 |
| 1995-05-26 | 441 | 441 | 440 | 440 | 5,000 | 880 |
| 1995-05-25 | 456 | 456 | 448 | 448 | 9,000 | 896 |
| 1995-05-24 | 465 | 465 | 455 | 456 | 5,000 | 912 |
| 1995-05-23 | 478 | 478 | 468 | 468 | 11,000 | 936 |
| 1995-05-22 | 488 | 488 | 488 | 488 | 31,000 | 976 |
| 1995-05-19 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 1995-05-18 | 462 | 463 | 462 | 463 | 2,000 | 926 |
| 1995-05-17 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1995-05-16 | 465 | 465 | 460 | 460 | 2,000 | 920 |
| 1995-05-15 | 455 | 455 | 455 | 455 | 7,000 | 910 |
| 1995-05-12 | 462 | 465 | 462 | 465 | 3,000 | 930 |
| 1995-05-11 | 465 | 465 | 460 | 460 | 26,000 | 920 |
| 1995-05-10 | 465 | 468 | 465 | 468 | 24,000 | 936 |
| 1995-05-09 | 479 | 479 | 475 | 475 | 27,000 | 950 |
| 1995-05-08 | 475 | 476 | 475 | 476 | 6,000 | 952 |
| 1995-05-02 | 476 | 490 | 475 | 490 | 28,000 | 980 |
| 1995-05-01 | 480 | 480 | 475 | 475 | 20,000 | 950 |
| 1995-04-28 | 505 | 505 | 480 | 480 | 15,000 | 960 |
| 1995-04-27 | 508 | 510 | 505 | 509 | 54,000 | 1,018 |
| 1995-04-26 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1995-04-25 | 515 | 520 | 515 | 520 | 8,000 | 1,040 |
| 1995-04-24 | 520 | 520 | 515 | 515 | 21,000 | 1,030 |
| 1995-04-21 | 510 | 519 | 510 | 510 | 11,000 | 1,020 |
| 1995-04-20 | 519 | 519 | 515 | 515 | 125,000 | 1,030 |
| 1995-04-19 | 500 | 515 | 500 | 515 | 51,000 | 1,030 |
| 1995-04-18 | 515 | 515 | 510 | 515 | 25,000 | 1,030 |
| 1995-04-17 | 519 | 519 | 515 | 515 | 7,000 | 1,030 |
| 1995-04-14 | 527 | 527 | 520 | 520 | 13,000 | 1,040 |
| 1995-04-13 | 527 | 527 | 527 | 527 | 12,000 | 1,054 |
| 1995-04-12 | 530 | 530 | 530 | 530 | 6,000 | 1,060 |
| 1995-04-11 | 531 | 534 | 530 | 531 | 53,000 | 1,062 |
| 1995-04-10 | 532 | 534 | 528 | 530 | 21,000 | 1,060 |
| 1995-04-07 | 525 | 534 | 525 | 533 | 26,000 | 1,066 |
| 1995-04-06 | 511 | 525 | 511 | 525 | 24,000 | 1,050 |
| 1995-04-05 | 505 | 509 | 505 | 509 | 38,000 | 1,018 |
| 1995-04-04 | 495 | 498 | 495 | 498 | 9,000 | 996 |
| 1995-04-03 | 492 | 496 | 492 | 495 | 41,000 | 990 |
| 1995-03-31 | 493 | 493 | 493 | 493 | 27,000 | 986 |
| 1995-03-30 | 480 | 480 | 470 | 471 | 5,000 | 942 |
| 1995-03-29 | 470 | 475 | 470 | 475 | 17,000 | 950 |
| 1995-03-28 | 462 | 470 | 460 | 470 | 8,000 | 940 |
| 1995-03-27 | 460 | 475 | 459 | 465 | 72,000 | 930 |
| 1995-03-24 | 455 | 455 | 445 | 455 | 43,000 | 910 |
| 1995-03-23 | 456 | 456 | 450 | 450 | 24,000 | 900 |
| 1995-03-22 | 465 | 465 | 458 | 460 | 34,000 | 920 |
| 1995-03-20 | 475 | 475 | 455 | 469 | 67,000 | 938 |
| 1995-03-17 | 490 | 490 | 475 | 475 | 48,000 | 950 |
| 1995-03-16 | 502 | 502 | 494 | 495 | 31,000 | 990 |
| 1995-03-15 | 517 | 517 | 501 | 502 | 28,000 | 1,004 |
| 1995-03-14 | 518 | 520 | 510 | 518 | 16,000 | 1,036 |
| 1995-03-13 | 532 | 532 | 518 | 518 | 35,000 | 1,036 |
| 1995-03-10 | 534 | 534 | 521 | 522 | 25,000 | 1,044 |
| 1995-03-09 | 544 | 544 | 544 | 544 | 2,000 | 1,088 |
| 1995-03-08 | 522 | 525 | 522 | 525 | 13,000 | 1,050 |
| 1995-03-07 | 525 | 525 | 522 | 525 | 9,000 | 1,050 |
| 1995-03-06 | 520 | 525 | 520 | 525 | 17,000 | 1,050 |
| 1995-03-03 | 539 | 539 | 520 | 520 | 16,000 | 1,040 |
| 1995-03-02 | 540 | 541 | 540 | 540 | 13,000 | 1,080 |
| 1995-03-01 | 540 | 540 | 530 | 535 | 11,000 | 1,070 |
| 1995-02-28 | 555 | 560 | 540 | 540 | 22,000 | 1,080 |
| 1995-02-27 | 525 | 525 | 525 | 525 | 11,000 | 1,050 |
| 1995-02-24 | 570 | 570 | 555 | 555 | 24,000 | 1,110 |
| 1995-02-23 | 560 | 568 | 540 | 560 | 16,000 | 1,120 |
| 1995-02-22 | 569 | 570 | 555 | 570 | 35,000 | 1,140 |
| 1995-02-21 | 552 | 552 | 552 | 552 | 6,000 | 1,104 |
| 1995-02-20 | 571 | 571 | 552 | 552 | 47,000 | 1,104 |
| 1995-02-17 | 552 | 563 | 551 | 551 | 34,000 | 1,102 |
| 1995-02-16 | 560 | 560 | 560 | 560 | 7,000 | 1,120 |
| 1995-02-15 | 566 | 566 | 556 | 556 | 3,000 | 1,112 |
| 1995-02-14 | 560 | 560 | 555 | 555 | 11,000 | 1,110 |
| 1995-02-13 | 560 | 566 | 560 | 563 | 24,000 | 1,126 |
| 1995-02-10 | 556 | 561 | 556 | 558 | 13,000 | 1,116 |
| 1995-02-09 | 570 | 575 | 551 | 551 | 10,000 | 1,102 |
| 1995-02-08 | 579 | 579 | 572 | 576 | 111,000 | 1,152 |
| 1995-02-07 | 581 | 581 | 576 | 579 | 20,000 | 1,158 |
| 1995-02-06 | 588 | 588 | 575 | 575 | 13,000 | 1,150 |
| 1995-02-03 | 611 | 611 | 579 | 589 | 16,000 | 1,178 |
| 1995-02-02 | 620 | 620 | 610 | 615 | 26,000 | 1,230 |
| 1995-02-01 | 639 | 655 | 623 | 639 | 66,000 | 1,278 |
| 1995-01-31 | 659 | 660 | 625 | 639 | 266,000 | 1,278 |
| 1995-01-30 | 601 | 659 | 600 | 649 | 143,000 | 1,298 |
| 1995-01-27 | 603 | 606 | 590 | 595 | 68,000 | 1,190 |
| 1995-01-26 | 600 | 619 | 600 | 605 | 124,000 | 1,210 |
| 1995-01-25 | 570 | 640 | 570 | 600 | 143,000 | 1,200 |
| 1995-01-24 | 545 | 568 | 545 | 568 | 38,000 | 1,136 |
| 1995-01-23 | 553 | 570 | 545 | 545 | 36,000 | 1,090 |
| 1995-01-20 | 575 | 575 | 553 | 553 | 53,000 | 1,106 |
| 1995-01-19 | 580 | 580 | 545 | 545 | 41,000 | 1,090 |
| 1995-01-18 | 588 | 590 | 570 | 585 | 52,000 | 1,170 |
| 1995-01-17 | 538 | 543 | 537 | 543 | 15,000 | 1,086 |
| 1995-01-13 | 542 | 543 | 537 | 537 | 22,000 | 1,074 |
| 1995-01-12 | 550 | 550 | 543 | 543 | 17,000 | 1,086 |
| 1995-01-11 | 554 | 554 | 549 | 550 | 18,000 | 1,100 |
| 1995-01-10 | 552 | 552 | 551 | 551 | 6,000 | 1,102 |
| 1995-01-09 | 550 | 551 | 550 | 551 | 7,000 | 1,102 |
| 1995-01-06 | 560 | 560 | 545 | 550 | 22,000 | 1,100 |
| 1995-01-05 | 591 | 591 | 560 | 560 | 17,000 | 1,120 |
| 1995-01-04 | 594 | 594 | 594 | 594 | 10,000 | 1,188 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
