1827 (株)ナカノフドー建設 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 97 | 109 | 97 | 108 | 159,000 | 216 |
| 1997-12-29 | 100 | 103 | 95 | 100 | 538,000 | 200 |
| 1997-12-26 | 105 | 110 | 100 | 105 | 457,000 | 210 |
| 1997-12-25 | 110 | 120 | 100 | 110 | 471,000 | 220 |
| 1997-12-24 | 122 | 125 | 90 | 110 | 1,083,000 | 220 |
| 1997-12-22 | 149 | 149 | 125 | 132 | 996,000 | 264 |
| 1997-12-19 | 130 | 139 | 130 | 139 | 432,000 | 278 |
| 1997-12-18 | 142 | 147 | 140 | 145 | 129,000 | 290 |
| 1997-12-17 | 143 | 149 | 141 | 147 | 156,000 | 294 |
| 1997-12-16 | 146 | 150 | 144 | 147 | 48,000 | 294 |
| 1997-12-15 | 144 | 150 | 143 | 145 | 65,000 | 290 |
| 1997-12-12 | 145 | 155 | 143 | 155 | 132,000 | 310 |
| 1997-12-11 | 143 | 155 | 143 | 154 | 113,000 | 308 |
| 1997-12-10 | 150 | 155 | 146 | 146 | 90,000 | 292 |
| 1997-12-09 | 145 | 151 | 142 | 151 | 117,000 | 302 |
| 1997-12-08 | 157 | 157 | 142 | 150 | 35,000 | 300 |
| 1997-12-05 | 144 | 160 | 144 | 159 | 259,000 | 318 |
| 1997-12-04 | 153 | 155 | 144 | 145 | 256,000 | 290 |
| 1997-12-03 | 154 | 164 | 150 | 153 | 247,000 | 306 |
| 1997-12-02 | 161 | 164 | 152 | 159 | 157,000 | 318 |
| 1997-12-01 | 149 | 160 | 141 | 159 | 302,000 | 318 |
| 1997-11-28 | 140 | 152 | 138 | 144 | 338,000 | 288 |
| 1997-11-27 | 134 | 140 | 130 | 136 | 939,000 | 272 |
| 1997-11-26 | 158 | 169 | 130 | 140 | 1,084,000 | 280 |
| 1997-11-25 | 166 | 179 | 162 | 162 | 455,000 | 324 |
| 1997-11-21 | 180 | 188 | 180 | 182 | 247,000 | 364 |
| 1997-11-20 | 178 | 189 | 177 | 185 | 333,000 | 370 |
| 1997-11-19 | 179 | 184 | 171 | 173 | 371,000 | 346 |
| 1997-11-18 | 188 | 189 | 184 | 189 | 510,000 | 378 |
| 1997-11-17 | 180 | 188 | 180 | 188 | 364,000 | 376 |
| 1997-11-14 | 194 | 194 | 184 | 188 | 664,000 | 376 |
| 1997-11-13 | 200 | 208 | 196 | 199 | 565,000 | 398 |
| 1997-11-12 | 196 | 210 | 193 | 210 | 1,365,000 | 420 |
| 1997-11-11 | 199 | 214 | 196 | 196 | 2,163,000 | 392 |
| 1997-11-10 | 188 | 199 | 185 | 199 | 685,000 | 398 |
| 1997-11-07 | 190 | 190 | 175 | 184 | 604,000 | 368 |
| 1997-11-06 | 178 | 189 | 176 | 189 | 687,000 | 378 |
| 1997-11-05 | 185 | 188 | 173 | 176 | 384,000 | 352 |
| 1997-11-04 | 180 | 211 | 180 | 189 | 1,283,000 | 378 |
| 1997-10-31 | 161 | 170 | 161 | 170 | 170,000 | 340 |
| 1997-10-30 | 169 | 169 | 163 | 166 | 114,000 | 332 |
| 1997-10-29 | 166 | 174 | 162 | 170 | 100,000 | 340 |
| 1997-10-28 | 160 | 170 | 160 | 170 | 114,000 | 340 |
| 1997-10-27 | 165 | 170 | 164 | 167 | 41,000 | 334 |
| 1997-10-24 | 165 | 174 | 163 | 170 | 177,000 | 340 |
| 1997-10-23 | 167 | 175 | 163 | 175 | 48,000 | 350 |
| 1997-10-22 | 172 | 173 | 162 | 172 | 84,000 | 344 |
| 1997-10-21 | 169 | 176 | 161 | 162 | 98,000 | 324 |
| 1997-10-20 | 180 | 180 | 162 | 162 | 181,000 | 324 |
| 1997-10-17 | 165 | 175 | 160 | 170 | 75,000 | 340 |
| 1997-10-16 | 155 | 164 | 155 | 160 | 93,000 | 320 |
| 1997-10-15 | 160 | 165 | 160 | 160 | 173,000 | 320 |
| 1997-10-14 | 173 | 173 | 160 | 165 | 149,000 | 330 |
| 1997-10-13 | 175 | 175 | 165 | 170 | 180,000 | 340 |
| 1997-10-09 | 180 | 180 | 171 | 180 | 97,000 | 360 |
| 1997-10-08 | 179 | 180 | 175 | 178 | 211,000 | 356 |
| 1997-10-07 | 170 | 189 | 170 | 180 | 1,142,000 | 360 |
| 1997-10-06 | 168 | 176 | 166 | 175 | 128,000 | 350 |
| 1997-10-03 | 170 | 175 | 168 | 168 | 215,000 | 336 |
| 1997-10-02 | 170 | 179 | 160 | 179 | 378,000 | 358 |
| 1997-10-01 | 160 | 173 | 155 | 170 | 167,000 | 340 |
| 1997-09-30 | 154 | 170 | 154 | 155 | 254,000 | 310 |
| 1997-09-29 | 151 | 158 | 150 | 153 | 176,000 | 306 |
| 1997-09-26 | 160 | 160 | 148 | 156 | 431,000 | 312 |
| 1997-09-25 | 185 | 185 | 152 | 160 | 574,000 | 320 |
| 1997-09-24 | 145 | 195 | 145 | 185 | 1,195,000 | 370 |
| 1997-09-22 | 160 | 163 | 135 | 147 | 790,000 | 294 |
| 1997-09-19 | 145 | 156 | 140 | 156 | 560,000 | 312 |
| 1997-09-18 | 147 | 155 | 137 | 147 | 1,161,000 | 294 |
| 1997-09-17 | 168 | 173 | 151 | 152 | 379,000 | 304 |
| 1997-09-16 | 175 | 175 | 165 | 167 | 430,000 | 334 |
| 1997-09-12 | 167 | 176 | 167 | 175 | 514,000 | 350 |
| 1997-09-11 | 175 | 185 | 170 | 182 | 1,183,000 | 364 |
| 1997-09-10 | 204 | 214 | 190 | 190 | 1,627,000 | 380 |
| 1997-09-09 | 175 | 205 | 175 | 199 | 2,633,000 | 398 |
| 1997-09-08 | 172 | 175 | 167 | 170 | 397,000 | 340 |
| 1997-09-05 | 153 | 179 | 152 | 175 | 1,030,000 | 350 |
| 1997-09-04 | 170 | 170 | 155 | 158 | 1,108,000 | 316 |
| 1997-09-03 | 155 | 170 | 152 | 169 | 1,450,000 | 338 |
| 1997-09-02 | 131 | 155 | 125 | 150 | 839,000 | 300 |
| 1997-09-01 | 145 | 145 | 128 | 132 | 575,000 | 264 |
| 1997-08-29 | 136 | 145 | 125 | 145 | 869,000 | 290 |
| 1997-08-28 | 124 | 140 | 115 | 138 | 1,321,000 | 276 |
| 1997-08-27 | 100 | 124 | 100 | 120 | 1,295,000 | 240 |
| 1997-08-26 | 92 | 104 | 92 | 100 | 695,000 | 200 |
| 1997-08-25 | 86 | 88 | 81 | 82 | 1,261,000 | 164 |
| 1997-08-22 | 104 | 104 | 76 | 81 | 1,449,000 | 162 |
| 1997-08-21 | 117 | 122 | 106 | 107 | 515,000 | 214 |
| 1997-08-20 | 140 | 142 | 105 | 112 | 863,000 | 224 |
| 1997-08-19 | 149 | 150 | 132 | 150 | 90,000 | 300 |
| 1997-08-18 | 132 | 150 | 132 | 149 | 77,000 | 298 |
| 1997-08-15 | 141 | 145 | 135 | 137 | 64,000 | 274 |
| 1997-08-14 | 154 | 154 | 139 | 140 | 149,000 | 280 |
| 1997-08-13 | 165 | 165 | 130 | 149 | 647,000 | 298 |
| 1997-08-12 | 162 | 164 | 160 | 164 | 9,000 | 328 |
| 1997-08-11 | 154 | 161 | 154 | 161 | 13,000 | 322 |
| 1997-08-08 | 156 | 159 | 153 | 159 | 44,000 | 318 |
| 1997-08-07 | 154 | 159 | 154 | 159 | 30,000 | 318 |
| 1997-08-06 | 172 | 172 | 150 | 150 | 46,000 | 300 |
| 1997-08-05 | 167 | 175 | 162 | 167 | 62,000 | 334 |
| 1997-08-04 | 190 | 194 | 162 | 162 | 59,000 | 324 |
| 1997-08-01 | 195 | 200 | 190 | 194 | 23,000 | 388 |
| 1997-07-31 | 200 | 200 | 190 | 195 | 65,000 | 390 |
| 1997-07-30 | 213 | 213 | 202 | 202 | 9,000 | 404 |
| 1997-07-29 | 203 | 203 | 203 | 203 | 9,000 | 406 |
| 1997-07-28 | 201 | 202 | 201 | 202 | 19,000 | 404 |
| 1997-07-25 | 206 | 206 | 201 | 201 | 17,000 | 402 |
| 1997-07-24 | 200 | 201 | 200 | 201 | 26,000 | 402 |
| 1997-07-23 | 200 | 201 | 200 | 201 | 14,000 | 402 |
| 1997-07-22 | 230 | 230 | 230 | 230 | 76,000 | 460 |
| 1997-07-18 | 195 | 200 | 190 | 200 | 75,000 | 400 |
| 1997-07-17 | 205 | 207 | 195 | 195 | 45,000 | 390 |
| 1997-07-16 | 207 | 208 | 207 | 207 | 14,000 | 414 |
| 1997-07-15 | 210 | 210 | 208 | 208 | 34,000 | 416 |
| 1997-07-14 | 210 | 210 | 207 | 208 | 34,000 | 416 |
| 1997-07-11 | 216 | 216 | 205 | 205 | 193,000 | 410 |
| 1997-07-10 | 220 | 225 | 220 | 225 | 38,000 | 450 |
| 1997-07-09 | 235 | 235 | 216 | 220 | 33,000 | 440 |
| 1997-07-08 | 240 | 240 | 240 | 240 | 13,000 | 480 |
| 1997-07-07 | 250 | 250 | 241 | 241 | 110,000 | 482 |
| 1997-07-04 | 245 | 245 | 245 | 245 | 8,000 | 490 |
| 1997-07-03 | 250 | 250 | 247 | 247 | 3,000 | 494 |
| 1997-07-02 | 250 | 250 | 250 | 250 | 14,000 | 500 |
| 1997-07-01 | 259 | 259 | 250 | 250 | 20,000 | 500 |
| 1997-06-30 | 249 | 254 | 245 | 254 | 30,000 | 508 |
| 1997-06-27 | 251 | 251 | 250 | 250 | 24,000 | 500 |
| 1997-06-26 | 246 | 258 | 246 | 250 | 12,000 | 500 |
| 1997-06-25 | 246 | 246 | 246 | 246 | 40,000 | 492 |
| 1997-06-24 | 245 | 248 | 245 | 246 | 17,000 | 492 |
| 1997-06-23 | 248 | 248 | 243 | 243 | 38,000 | 486 |
| 1997-06-20 | 266 | 266 | 254 | 258 | 72,000 | 516 |
| 1997-06-19 | 244 | 250 | 244 | 246 | 26,000 | 492 |
| 1997-06-18 | 241 | 246 | 240 | 246 | 18,000 | 492 |
| 1997-06-17 | 240 | 240 | 237 | 240 | 19,000 | 480 |
| 1997-06-16 | 237 | 237 | 233 | 233 | 9,000 | 466 |
| 1997-06-13 | 232 | 237 | 232 | 237 | 13,000 | 474 |
| 1997-06-12 | 222 | 232 | 217 | 232 | 67,000 | 464 |
| 1997-06-11 | 232 | 232 | 220 | 222 | 72,000 | 444 |
| 1997-06-10 | 230 | 232 | 230 | 232 | 2,000 | 464 |
| 1997-06-09 | 230 | 240 | 229 | 239 | 13,000 | 478 |
| 1997-06-06 | 230 | 231 | 220 | 220 | 16,000 | 440 |
| 1997-06-05 | 230 | 235 | 230 | 231 | 9,000 | 462 |
| 1997-06-04 | 235 | 235 | 235 | 235 | 11,000 | 470 |
| 1997-06-03 | 250 | 250 | 240 | 240 | 13,000 | 480 |
| 1997-06-02 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 1997-05-30 | 247 | 250 | 247 | 250 | 6,000 | 500 |
| 1997-05-29 | 248 | 250 | 248 | 250 | 7,000 | 500 |
| 1997-05-28 | 247 | 247 | 247 | 247 | 3,000 | 494 |
| 1997-05-27 | 251 | 251 | 247 | 250 | 11,000 | 500 |
| 1997-05-26 | 256 | 256 | 250 | 250 | 31,000 | 500 |
| 1997-05-23 | 256 | 257 | 252 | 256 | 38,000 | 512 |
| 1997-05-22 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 1997-05-21 | 250 | 255 | 246 | 246 | 20,000 | 492 |
| 1997-05-20 | 255 | 255 | 250 | 251 | 59,000 | 502 |
| 1997-05-19 | 243 | 244 | 240 | 240 | 38,000 | 480 |
| 1997-05-16 | 238 | 243 | 236 | 243 | 15,000 | 486 |
| 1997-05-15 | 235 | 242 | 235 | 236 | 10,000 | 472 |
| 1997-05-14 | 247 | 247 | 240 | 245 | 26,000 | 490 |
| 1997-05-13 | 245 | 245 | 244 | 244 | 50,000 | 488 |
| 1997-05-12 | 241 | 249 | 240 | 240 | 42,000 | 480 |
| 1997-05-09 | 243 | 243 | 243 | 243 | 4,000 | 486 |
| 1997-05-08 | 247 | 247 | 244 | 244 | 98,000 | 488 |
| 1997-05-07 | 250 | 250 | 247 | 250 | 13,000 | 500 |
| 1997-05-06 | 240 | 249 | 240 | 247 | 12,000 | 494 |
| 1997-05-02 | 245 | 245 | 240 | 240 | 3,000 | 480 |
| 1997-05-01 | 230 | 249 | 230 | 245 | 35,000 | 490 |
| 1997-04-30 | 230 | 230 | 225 | 230 | 13,000 | 460 |
| 1997-04-28 | 232 | 232 | 225 | 225 | 9,000 | 450 |
| 1997-04-25 | 235 | 236 | 230 | 230 | 16,000 | 460 |
| 1997-04-24 | 235 | 237 | 235 | 237 | 29,000 | 474 |
| 1997-04-23 | 250 | 251 | 233 | 233 | 71,000 | 466 |
| 1997-04-22 | 251 | 251 | 249 | 250 | 18,000 | 500 |
| 1997-04-21 | 258 | 258 | 240 | 240 | 72,000 | 480 |
| 1997-04-18 | 228 | 233 | 227 | 233 | 29,000 | 466 |
| 1997-04-17 | 195 | 230 | 195 | 229 | 86,000 | 458 |
| 1997-04-16 | 195 | 198 | 194 | 198 | 94,000 | 396 |
| 1997-04-15 | 195 | 197 | 194 | 194 | 38,000 | 388 |
| 1997-04-14 | 200 | 202 | 195 | 195 | 54,000 | 390 |
| 1997-04-11 | 200 | 200 | 199 | 200 | 27,000 | 400 |
| 1997-04-10 | 204 | 205 | 200 | 200 | 13,000 | 400 |
| 1997-04-09 | 215 | 215 | 205 | 205 | 81,000 | 410 |
| 1997-04-08 | 225 | 225 | 210 | 215 | 25,000 | 430 |
| 1997-04-07 | 240 | 240 | 230 | 230 | 10,000 | 460 |
| 1997-04-04 | 250 | 250 | 240 | 240 | 10,000 | 480 |
| 1997-04-03 | 254 | 255 | 250 | 255 | 12,000 | 510 |
| 1997-04-02 | 255 | 255 | 252 | 255 | 5,000 | 510 |
| 1997-04-01 | 261 | 261 | 257 | 257 | 17,000 | 514 |
| 1997-03-31 | 263 | 265 | 263 | 264 | 3,000 | 528 |
| 1997-03-28 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 1997-03-27 | 262 | 269 | 260 | 263 | 40,000 | 526 |
| 1997-03-26 | 275 | 275 | 257 | 257 | 27,000 | 514 |
| 1997-03-25 | 277 | 281 | 275 | 281 | 17,000 | 562 |
| 1997-03-24 | 280 | 284 | 277 | 277 | 40,000 | 554 |
| 1997-03-21 | 270 | 270 | 265 | 270 | 57,000 | 540 |
| 1997-03-19 | 265 | 265 | 261 | 265 | 52,000 | 530 |
| 1997-03-18 | 265 | 267 | 260 | 265 | 238,000 | 530 |
| 1997-03-17 | 273 | 273 | 265 | 268 | 39,000 | 536 |
| 1997-03-14 | 265 | 275 | 265 | 268 | 20,000 | 536 |
| 1997-03-13 | 280 | 283 | 275 | 280 | 29,000 | 560 |
| 1997-03-12 | 291 | 291 | 283 | 283 | 46,000 | 566 |
| 1997-03-11 | 299 | 299 | 298 | 298 | 22,000 | 596 |
| 1997-03-10 | 300 | 300 | 299 | 299 | 3,000 | 598 |
| 1997-03-07 | 294 | 300 | 293 | 300 | 18,000 | 600 |
| 1997-03-06 | 294 | 294 | 294 | 294 | 6,000 | 588 |
| 1997-03-05 | 291 | 295 | 290 | 291 | 69,000 | 582 |
| 1997-03-04 | 300 | 300 | 291 | 291 | 16,000 | 582 |
| 1997-03-03 | 291 | 300 | 290 | 290 | 7,000 | 580 |
| 1997-02-28 | 295 | 295 | 290 | 291 | 9,000 | 582 |
| 1997-02-27 | 303 | 303 | 300 | 300 | 19,000 | 600 |
| 1997-02-26 | 303 | 305 | 303 | 303 | 11,000 | 606 |
| 1997-02-25 | 317 | 317 | 305 | 310 | 10,000 | 620 |
| 1997-02-24 | 325 | 325 | 315 | 317 | 58,000 | 634 |
| 1997-02-21 | 310 | 323 | 310 | 320 | 21,000 | 640 |
| 1997-02-20 | 308 | 310 | 296 | 303 | 79,000 | 606 |
| 1997-02-19 | 295 | 295 | 290 | 290 | 18,000 | 580 |
| 1997-02-18 | 296 | 299 | 292 | 299 | 21,000 | 598 |
| 1997-02-17 | 292 | 297 | 292 | 296 | 28,000 | 592 |
| 1997-02-14 | 298 | 298 | 295 | 298 | 10,000 | 596 |
| 1997-02-13 | 293 | 300 | 293 | 298 | 32,000 | 596 |
| 1997-02-12 | 300 | 300 | 292 | 298 | 60,000 | 596 |
| 1997-02-10 | 295 | 300 | 292 | 300 | 39,000 | 600 |
| 1997-02-07 | 301 | 302 | 290 | 290 | 58,000 | 580 |
| 1997-02-06 | 305 | 305 | 302 | 302 | 10,000 | 604 |
| 1997-02-05 | 306 | 306 | 305 | 305 | 10,000 | 610 |
| 1997-02-04 | 309 | 310 | 304 | 304 | 17,000 | 608 |
| 1997-02-03 | 312 | 312 | 303 | 303 | 29,000 | 606 |
| 1997-01-31 | 308 | 315 | 307 | 315 | 14,000 | 630 |
| 1997-01-30 | 310 | 310 | 308 | 308 | 9,000 | 616 |
| 1997-01-29 | 310 | 311 | 305 | 307 | 25,000 | 614 |
| 1997-01-28 | 312 | 312 | 311 | 311 | 16,000 | 622 |
| 1997-01-27 | 325 | 325 | 312 | 312 | 8,000 | 624 |
| 1997-01-24 | 338 | 338 | 321 | 321 | 12,000 | 642 |
| 1997-01-23 | 332 | 333 | 328 | 333 | 17,000 | 666 |
| 1997-01-22 | 323 | 339 | 323 | 335 | 15,000 | 670 |
| 1997-01-21 | 330 | 330 | 322 | 322 | 5,000 | 644 |
| 1997-01-20 | 350 | 350 | 330 | 333 | 50,000 | 666 |
| 1997-01-17 | 320 | 346 | 320 | 344 | 63,000 | 688 |
| 1997-01-16 | 320 | 335 | 311 | 335 | 35,000 | 670 |
| 1997-01-14 | 314 | 315 | 310 | 310 | 38,000 | 620 |
| 1997-01-13 | 311 | 315 | 298 | 314 | 180,000 | 628 |
| 1997-01-10 | 324 | 324 | 310 | 311 | 46,000 | 622 |
| 1997-01-09 | 325 | 328 | 325 | 328 | 28,000 | 656 |
| 1997-01-08 | 341 | 341 | 330 | 341 | 34,000 | 682 |
| 1997-01-07 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 1997-01-06 | 370 | 370 | 370 | 370 | 4,000 | 740 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
