1827 (株)ナカノフドー建設 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 360 | 365 | 360 | 365 | 9,000 | 730 |
| 1996-12-27 | 349 | 360 | 349 | 360 | 8,000 | 720 |
| 1996-12-26 | 350 | 350 | 344 | 344 | 49,000 | 688 |
| 1996-12-25 | 355 | 356 | 350 | 350 | 53,000 | 700 |
| 1996-12-24 | 360 | 360 | 356 | 358 | 13,000 | 716 |
| 1996-12-20 | 384 | 384 | 360 | 362 | 81,000 | 724 |
| 1996-12-19 | 388 | 388 | 380 | 380 | 38,000 | 760 |
| 1996-12-18 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1996-12-17 | 387 | 391 | 385 | 385 | 16,000 | 770 |
| 1996-12-16 | 390 | 395 | 386 | 386 | 28,000 | 772 |
| 1996-12-13 | 390 | 390 | 385 | 390 | 53,000 | 780 |
| 1996-12-12 | 394 | 394 | 390 | 394 | 16,000 | 788 |
| 1996-12-11 | 407 | 407 | 395 | 395 | 8,000 | 790 |
| 1996-12-10 | 404 | 404 | 397 | 402 | 9,000 | 804 |
| 1996-12-09 | 405 | 405 | 397 | 397 | 16,000 | 794 |
| 1996-12-06 | 405 | 405 | 400 | 400 | 35,000 | 800 |
| 1996-12-05 | 406 | 407 | 405 | 405 | 20,000 | 810 |
| 1996-12-04 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 1996-12-03 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 1996-12-02 | 421 | 421 | 410 | 410 | 22,000 | 820 |
| 1996-11-29 | 431 | 431 | 405 | 405 | 8,000 | 810 |
| 1996-11-28 | 432 | 432 | 432 | 432 | 4,000 | 864 |
| 1996-11-27 | 430 | 437 | 417 | 437 | 16,000 | 874 |
| 1996-11-26 | 433 | 433 | 433 | 433 | 5,000 | 866 |
| 1996-11-25 | 440 | 440 | 437 | 440 | 4,000 | 880 |
| 1996-11-22 | 437 | 437 | 436 | 436 | 6,000 | 872 |
| 1996-11-21 | 432 | 436 | 430 | 436 | 9,000 | 872 |
| 1996-11-20 | 436 | 436 | 432 | 436 | 57,000 | 872 |
| 1996-11-19 | 435 | 435 | 433 | 435 | 16,000 | 870 |
| 1996-11-18 | 440 | 440 | 433 | 435 | 20,000 | 870 |
| 1996-11-15 | 451 | 451 | 440 | 440 | 106,000 | 880 |
| 1996-11-14 | 453 | 454 | 450 | 452 | 92,000 | 904 |
| 1996-11-13 | 455 | 455 | 453 | 453 | 52,000 | 906 |
| 1996-11-12 | 468 | 468 | 453 | 453 | 16,000 | 906 |
| 1996-11-11 | 472 | 472 | 470 | 470 | 20,000 | 940 |
| 1996-11-08 | 470 | 471 | 470 | 470 | 79,000 | 940 |
| 1996-11-07 | 471 | 471 | 470 | 470 | 10,000 | 940 |
| 1996-11-06 | 450 | 478 | 450 | 469 | 45,000 | 938 |
| 1996-11-05 | 455 | 455 | 445 | 445 | 20,000 | 890 |
| 1996-11-01 | 456 | 456 | 455 | 455 | 11,000 | 910 |
| 1996-10-31 | 455 | 460 | 455 | 455 | 6,000 | 910 |
| 1996-10-30 | 470 | 470 | 460 | 460 | 16,000 | 920 |
| 1996-10-29 | 465 | 470 | 465 | 470 | 20,000 | 940 |
| 1996-10-28 | 480 | 480 | 475 | 475 | 30,000 | 950 |
| 1996-10-25 | 491 | 491 | 480 | 480 | 14,000 | 960 |
| 1996-10-24 | 485 | 490 | 485 | 485 | 8,000 | 970 |
| 1996-10-23 | 490 | 498 | 485 | 485 | 7,000 | 970 |
| 1996-10-22 | 501 | 501 | 490 | 490 | 16,000 | 980 |
| 1996-10-21 | 519 | 519 | 503 | 510 | 34,000 | 1,020 |
| 1996-10-18 | 486 | 510 | 486 | 509 | 19,000 | 1,018 |
| 1996-10-17 | 482 | 483 | 482 | 483 | 3,000 | 966 |
| 1996-10-16 | 482 | 482 | 481 | 481 | 12,000 | 962 |
| 1996-10-15 | 481 | 481 | 481 | 481 | 14,000 | 962 |
| 1996-10-14 | 487 | 487 | 481 | 481 | 11,000 | 962 |
| 1996-10-11 | 490 | 494 | 490 | 490 | 11,000 | 980 |
| 1996-10-09 | 490 | 490 | 490 | 490 | 13,000 | 980 |
| 1996-10-08 | 495 | 495 | 490 | 495 | 6,000 | 990 |
| 1996-10-07 | 491 | 491 | 486 | 487 | 5,000 | 974 |
| 1996-10-04 | 501 | 501 | 501 | 501 | 11,000 | 1,002 |
| 1996-10-03 | 503 | 504 | 503 | 503 | 20,000 | 1,006 |
| 1996-10-02 | 510 | 510 | 505 | 505 | 36,000 | 1,010 |
| 1996-10-01 | 501 | 510 | 501 | 506 | 10,000 | 1,012 |
| 1996-09-30 | 503 | 503 | 500 | 500 | 59,000 | 1,000 |
| 1996-09-27 | 496 | 503 | 496 | 503 | 5,000 | 1,006 |
| 1996-09-26 | 493 | 500 | 491 | 491 | 82,000 | 982 |
| 1996-09-25 | 502 | 502 | 493 | 493 | 72,000 | 986 |
| 1996-09-24 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1996-09-20 | 501 | 515 | 501 | 505 | 76,000 | 1,010 |
| 1996-09-19 | 490 | 490 | 486 | 486 | 6,000 | 972 |
| 1996-09-18 | 490 | 490 | 490 | 490 | 7,000 | 980 |
| 1996-09-17 | 500 | 500 | 495 | 495 | 14,000 | 990 |
| 1996-09-13 | 495 | 495 | 480 | 490 | 81,000 | 980 |
| 1996-09-12 | 481 | 485 | 480 | 480 | 25,000 | 960 |
| 1996-09-11 | 494 | 494 | 485 | 485 | 10,000 | 970 |
| 1996-09-10 | 496 | 496 | 485 | 496 | 17,000 | 992 |
| 1996-09-09 | 496 | 496 | 496 | 496 | 4,000 | 992 |
| 1996-09-06 | 496 | 496 | 496 | 496 | 3,000 | 992 |
| 1996-09-05 | 494 | 505 | 485 | 503 | 10,000 | 1,006 |
| 1996-09-04 | 502 | 502 | 484 | 484 | 21,000 | 968 |
| 1996-09-03 | 485 | 510 | 485 | 510 | 23,000 | 1,020 |
| 1996-09-02 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 1996-08-30 | 493 | 493 | 480 | 483 | 32,000 | 966 |
| 1996-08-29 | 491 | 496 | 491 | 491 | 10,000 | 982 |
| 1996-08-28 | 501 | 501 | 501 | 501 | 3,000 | 1,002 |
| 1996-08-27 | 492 | 492 | 481 | 481 | 17,000 | 962 |
| 1996-08-26 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 1996-08-23 | 492 | 493 | 492 | 492 | 17,000 | 984 |
| 1996-08-22 | 510 | 510 | 500 | 500 | 20,000 | 1,000 |
| 1996-08-21 | 510 | 510 | 501 | 503 | 15,000 | 1,006 |
| 1996-08-20 | 510 | 512 | 510 | 512 | 29,000 | 1,024 |
| 1996-08-19 | 490 | 495 | 490 | 495 | 25,000 | 990 |
| 1996-08-16 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1996-08-15 | 501 | 501 | 490 | 490 | 54,000 | 980 |
| 1996-08-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1996-08-13 | 483 | 484 | 483 | 484 | 9,000 | 968 |
| 1996-08-12 | 483 | 483 | 480 | 483 | 10,000 | 966 |
| 1996-08-09 | 485 | 485 | 483 | 483 | 18,000 | 966 |
| 1996-08-08 | 490 | 490 | 481 | 490 | 47,000 | 980 |
| 1996-08-07 | 505 | 505 | 490 | 490 | 23,000 | 980 |
| 1996-08-06 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 1996-08-05 | 501 | 505 | 501 | 505 | 7,000 | 1,010 |
| 1996-08-02 | 510 | 510 | 500 | 500 | 9,000 | 1,000 |
| 1996-08-01 | 520 | 520 | 500 | 510 | 19,000 | 1,020 |
| 1996-07-31 | 520 | 520 | 520 | 520 | 22,000 | 1,040 |
| 1996-07-30 | 522 | 524 | 520 | 520 | 11,000 | 1,040 |
| 1996-07-29 | 535 | 535 | 525 | 525 | 6,000 | 1,050 |
| 1996-07-26 | 535 | 535 | 521 | 521 | 4,000 | 1,042 |
| 1996-07-25 | 533 | 533 | 520 | 520 | 31,000 | 1,040 |
| 1996-07-23 | 539 | 539 | 530 | 530 | 2,000 | 1,060 |
| 1996-07-22 | 562 | 562 | 540 | 540 | 61,000 | 1,080 |
| 1996-07-19 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 1996-07-18 | 530 | 541 | 530 | 540 | 10,000 | 1,080 |
| 1996-07-17 | 530 | 540 | 530 | 540 | 5,000 | 1,080 |
| 1996-07-16 | 555 | 555 | 520 | 520 | 14,000 | 1,040 |
| 1996-07-15 | 545 | 560 | 545 | 555 | 33,000 | 1,110 |
| 1996-07-12 | 534 | 535 | 533 | 535 | 9,000 | 1,070 |
| 1996-07-11 | 536 | 536 | 528 | 533 | 14,000 | 1,066 |
| 1996-07-10 | 535 | 535 | 526 | 526 | 20,000 | 1,052 |
| 1996-07-09 | 550 | 550 | 522 | 535 | 44,000 | 1,070 |
| 1996-07-08 | 551 | 551 | 540 | 540 | 92,000 | 1,080 |
| 1996-07-05 | 566 | 566 | 551 | 551 | 27,000 | 1,102 |
| 1996-07-04 | 556 | 557 | 552 | 557 | 27,000 | 1,114 |
| 1996-07-03 | 557 | 557 | 555 | 555 | 7,000 | 1,110 |
| 1996-07-02 | 560 | 560 | 553 | 557 | 12,000 | 1,114 |
| 1996-07-01 | 571 | 571 | 560 | 562 | 11,000 | 1,124 |
| 1996-06-28 | 575 | 580 | 571 | 571 | 22,000 | 1,142 |
| 1996-06-27 | 580 | 580 | 570 | 570 | 20,000 | 1,140 |
| 1996-06-26 | 561 | 579 | 561 | 570 | 11,000 | 1,140 |
| 1996-06-25 | 583 | 583 | 553 | 580 | 15,000 | 1,160 |
| 1996-06-24 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1996-06-21 | 560 | 575 | 555 | 575 | 19,000 | 1,150 |
| 1996-06-20 | 575 | 575 | 552 | 552 | 62,000 | 1,104 |
| 1996-06-19 | 575 | 575 | 556 | 570 | 35,000 | 1,140 |
| 1996-06-18 | 583 | 583 | 580 | 580 | 23,000 | 1,160 |
| 1996-06-17 | 588 | 588 | 583 | 583 | 2,000 | 1,166 |
| 1996-06-14 | 590 | 596 | 589 | 589 | 24,000 | 1,178 |
| 1996-06-13 | 555 | 570 | 555 | 570 | 8,000 | 1,140 |
| 1996-06-12 | 565 | 575 | 565 | 575 | 13,000 | 1,150 |
| 1996-06-11 | 560 | 579 | 550 | 550 | 9,000 | 1,100 |
| 1996-06-10 | 552 | 560 | 550 | 550 | 17,000 | 1,100 |
| 1996-06-07 | 558 | 558 | 550 | 550 | 18,000 | 1,100 |
| 1996-06-06 | 561 | 570 | 561 | 561 | 12,000 | 1,122 |
| 1996-06-05 | 570 | 570 | 559 | 559 | 17,000 | 1,118 |
| 1996-06-04 | 559 | 564 | 558 | 559 | 27,000 | 1,118 |
| 1996-06-03 | 572 | 573 | 559 | 559 | 23,000 | 1,118 |
| 1996-05-31 | 595 | 595 | 580 | 580 | 6,000 | 1,160 |
| 1996-05-30 | 589 | 595 | 585 | 585 | 13,000 | 1,170 |
| 1996-05-29 | 599 | 599 | 572 | 599 | 27,000 | 1,198 |
| 1996-05-28 | 580 | 590 | 580 | 590 | 17,000 | 1,180 |
| 1996-05-27 | 583 | 588 | 583 | 585 | 9,000 | 1,170 |
| 1996-05-24 | 581 | 589 | 581 | 581 | 17,000 | 1,162 |
| 1996-05-23 | 600 | 600 | 581 | 581 | 27,000 | 1,162 |
| 1996-05-22 | 610 | 610 | 600 | 600 | 33,000 | 1,200 |
| 1996-05-21 | 617 | 617 | 585 | 600 | 56,000 | 1,200 |
| 1996-05-20 | 640 | 640 | 610 | 614 | 162,000 | 1,228 |
| 1996-05-17 | 651 | 671 | 639 | 639 | 956,000 | 1,278 |
| 1996-05-16 | 587 | 629 | 580 | 625 | 298,000 | 1,250 |
| 1996-05-15 | 568 | 585 | 568 | 585 | 88,000 | 1,170 |
| 1996-05-14 | 576 | 580 | 568 | 568 | 42,000 | 1,136 |
| 1996-05-13 | 580 | 588 | 575 | 575 | 46,000 | 1,150 |
| 1996-05-10 | 570 | 580 | 570 | 575 | 73,000 | 1,150 |
| 1996-05-09 | 566 | 572 | 566 | 570 | 40,000 | 1,140 |
| 1996-05-08 | 566 | 566 | 566 | 566 | 5,000 | 1,132 |
| 1996-05-07 | 563 | 580 | 563 | 580 | 8,000 | 1,160 |
| 1996-05-02 | 579 | 584 | 579 | 583 | 13,000 | 1,166 |
| 1996-05-01 | 557 | 562 | 553 | 562 | 22,000 | 1,124 |
| 1996-04-30 | 551 | 556 | 550 | 551 | 17,000 | 1,102 |
| 1996-04-26 | 565 | 565 | 550 | 550 | 66,000 | 1,100 |
| 1996-04-25 | 562 | 562 | 557 | 560 | 18,000 | 1,120 |
| 1996-04-24 | 561 | 562 | 556 | 556 | 45,000 | 1,112 |
| 1996-04-23 | 570 | 570 | 561 | 566 | 29,000 | 1,132 |
| 1996-04-22 | 582 | 582 | 561 | 561 | 28,000 | 1,122 |
| 1996-04-19 | 570 | 575 | 562 | 562 | 19,000 | 1,124 |
| 1996-04-18 | 576 | 578 | 571 | 578 | 32,000 | 1,156 |
| 1996-04-17 | 584 | 584 | 576 | 576 | 53,000 | 1,152 |
| 1996-04-16 | 577 | 590 | 577 | 586 | 152,000 | 1,172 |
| 1996-04-15 | 580 | 590 | 573 | 575 | 40,000 | 1,150 |
| 1996-04-12 | 570 | 575 | 567 | 570 | 51,000 | 1,140 |
| 1996-04-11 | 575 | 576 | 565 | 570 | 133,000 | 1,140 |
| 1996-04-10 | 579 | 580 | 565 | 565 | 45,000 | 1,130 |
| 1996-04-09 | 553 | 575 | 553 | 570 | 66,000 | 1,140 |
| 1996-04-08 | 570 | 570 | 555 | 563 | 31,000 | 1,126 |
| 1996-04-05 | 565 | 570 | 563 | 567 | 48,000 | 1,134 |
| 1996-04-04 | 551 | 566 | 550 | 560 | 30,000 | 1,120 |
| 1996-04-03 | 552 | 552 | 546 | 546 | 28,000 | 1,092 |
| 1996-04-02 | 537 | 537 | 532 | 532 | 33,000 | 1,064 |
| 1996-04-01 | 524 | 535 | 524 | 535 | 14,000 | 1,070 |
| 1996-03-29 | 522 | 522 | 522 | 522 | 7,000 | 1,044 |
| 1996-03-28 | 520 | 521 | 520 | 521 | 6,000 | 1,042 |
| 1996-03-27 | 533 | 534 | 523 | 530 | 18,000 | 1,060 |
| 1996-03-26 | 516 | 530 | 516 | 526 | 33,000 | 1,052 |
| 1996-03-25 | 504 | 512 | 499 | 512 | 17,000 | 1,024 |
| 1996-03-22 | 514 | 514 | 494 | 494 | 50,000 | 988 |
| 1996-03-21 | 490 | 504 | 490 | 494 | 86,000 | 988 |
| 1996-03-19 | 496 | 514 | 496 | 500 | 86,000 | 1,000 |
| 1996-03-18 | 515 | 515 | 503 | 506 | 16,000 | 1,012 |
| 1996-03-15 | 500 | 514 | 500 | 514 | 7,000 | 1,028 |
| 1996-03-14 | 495 | 499 | 493 | 499 | 24,000 | 998 |
| 1996-03-13 | 506 | 515 | 492 | 492 | 64,000 | 984 |
| 1996-03-12 | 501 | 505 | 501 | 505 | 3,000 | 1,010 |
| 1996-03-11 | 505 | 505 | 501 | 501 | 7,000 | 1,002 |
| 1996-03-08 | 504 | 506 | 500 | 506 | 58,000 | 1,012 |
| 1996-03-07 | 505 | 506 | 505 | 506 | 6,000 | 1,012 |
| 1996-03-06 | 506 | 506 | 505 | 505 | 29,000 | 1,010 |
| 1996-03-05 | 524 | 525 | 505 | 506 | 14,000 | 1,012 |
| 1996-03-04 | 534 | 534 | 534 | 534 | 9,000 | 1,068 |
| 1996-03-01 | 508 | 508 | 505 | 505 | 11,000 | 1,010 |
| 1996-02-29 | 508 | 510 | 508 | 510 | 5,000 | 1,020 |
| 1996-02-28 | 510 | 511 | 510 | 511 | 5,000 | 1,022 |
| 1996-02-27 | 503 | 510 | 503 | 510 | 14,000 | 1,020 |
| 1996-02-26 | 525 | 525 | 520 | 523 | 11,000 | 1,046 |
| 1996-02-23 | 525 | 525 | 520 | 525 | 28,000 | 1,050 |
| 1996-02-22 | 537 | 537 | 521 | 535 | 9,000 | 1,070 |
| 1996-02-21 | 530 | 531 | 530 | 530 | 19,000 | 1,060 |
| 1996-02-20 | 531 | 531 | 520 | 520 | 30,000 | 1,040 |
| 1996-02-19 | 532 | 534 | 530 | 531 | 6,000 | 1,062 |
| 1996-02-16 | 540 | 550 | 540 | 540 | 35,000 | 1,080 |
| 1996-02-15 | 540 | 543 | 540 | 542 | 18,000 | 1,084 |
| 1996-02-14 | 556 | 556 | 540 | 540 | 7,000 | 1,080 |
| 1996-02-13 | 570 | 570 | 545 | 555 | 19,000 | 1,110 |
| 1996-02-09 | 560 | 570 | 560 | 560 | 8,000 | 1,120 |
| 1996-02-08 | 568 | 570 | 565 | 565 | 7,000 | 1,130 |
| 1996-02-07 | 565 | 570 | 560 | 570 | 12,000 | 1,140 |
| 1996-02-06 | 550 | 564 | 550 | 560 | 89,000 | 1,120 |
| 1996-02-05 | 560 | 560 | 540 | 540 | 14,000 | 1,080 |
| 1996-02-02 | 565 | 570 | 560 | 570 | 15,000 | 1,140 |
| 1996-02-01 | 565 | 570 | 565 | 566 | 10,000 | 1,132 |
| 1996-01-31 | 585 | 585 | 565 | 570 | 38,000 | 1,140 |
| 1996-01-30 | 558 | 578 | 558 | 570 | 87,000 | 1,140 |
| 1996-01-29 | 546 | 558 | 546 | 558 | 13,000 | 1,116 |
| 1996-01-26 | 548 | 548 | 546 | 546 | 9,000 | 1,092 |
| 1996-01-25 | 546 | 556 | 545 | 546 | 42,000 | 1,092 |
| 1996-01-24 | 542 | 542 | 542 | 542 | 5,000 | 1,084 |
| 1996-01-23 | 555 | 564 | 541 | 564 | 40,000 | 1,128 |
| 1996-01-22 | 555 | 565 | 555 | 565 | 57,000 | 1,130 |
| 1996-01-19 | 550 | 553 | 540 | 553 | 18,000 | 1,106 |
| 1996-01-18 | 584 | 584 | 552 | 552 | 35,000 | 1,104 |
| 1996-01-17 | 591 | 592 | 571 | 572 | 70,000 | 1,144 |
| 1996-01-16 | 590 | 598 | 585 | 591 | 117,000 | 1,182 |
| 1996-01-12 | 569 | 605 | 569 | 590 | 267,000 | 1,180 |
| 1996-01-11 | 557 | 580 | 545 | 579 | 169,000 | 1,158 |
| 1996-01-10 | 544 | 560 | 543 | 555 | 159,000 | 1,110 |
| 1996-01-09 | 539 | 550 | 538 | 540 | 76,000 | 1,080 |
| 1996-01-08 | 539 | 540 | 531 | 537 | 42,000 | 1,074 |
| 1996-01-05 | 511 | 529 | 511 | 521 | 51,000 | 1,042 |
| 1996-01-04 | 512 | 525 | 507 | 507 | 12,000 | 1,014 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
