1827 (株)ナカノフドー建設の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	126	130	126	130	27,000	260
1998-12-29	127	130	126	130	33,000	260
1998-12-28	125	130	125	126	16,000	252
1998-12-25	134	134	126	126	95,000	252
1998-12-24	130	132	127	129	58,000	258
1998-12-22	130	130	125	130	62,000	260
1998-12-21	145	145	126	129	104,000	258
1998-12-18	132	142	132	133	87,000	266
1998-12-17	124	130	120	130	284,000	260
1998-12-16	140	141	128	128	197,000	256
1998-12-15	142	143	140	140	89,000	280
1998-12-14	143	145	140	141	90,000	282
1998-12-11	141	149	141	143	98,000	286
1998-12-10	143	145	140	140	130,000	280
1998-12-09	144	148	143	146	153,000	292
1998-12-08	143	146	143	144	67,000	288
1998-12-07	150	150	144	145	75,000	290
1998-12-04	144	150	144	146	92,000	292
1998-12-03	155	155	143	144	153,000	288
1998-12-02	144	160	143	151	180,000	302
1998-12-01	145	148	143	143	349,000	286
1998-11-30	162	164	155	155	101,000	310
1998-11-27	165	165	155	160	180,000	320
1998-11-26	162	166	156	164	353,000	328
1998-11-25	165	168	161	163	157,000	326
1998-11-24	164	170	157	163	288,000	326
1998-11-20	158	160	151	154	439,000	308
1998-11-19	166	178	153	153	816,000	306
1998-11-18	172	176	161	165	1,452,000	330
1998-11-17	203	205	180	192	2,126,000	384
1998-11-16	190	205	186	199	3,810,000	398
1998-11-13	148	173	147	171	3,896,000	342
1998-11-12	125	148	125	142	1,894,000	284
1998-11-11	101	120	101	120	706,000	240
1998-11-10	100	100	99	100	54,000	200
1998-11-09	98	100	98	100	44,000	200
1998-11-06	102	102	98	99	38,000	198
1998-11-05	107	107	100	102	153,000	204
1998-11-04	103	107	95	104	230,000	208
1998-11-02	92	99	92	93	57,000	186
1998-10-30	93	93	92	93	51,000	186
1998-10-29	92	98	92	98	43,000	196
1998-10-28	93	93	92	93	53,000	186
1998-10-27	98	98	96	97	49,000	194
1998-10-26	99	99	98	98	64,000	196
1998-10-23	103	103	98	98	72,000	196
1998-10-22	97	102	97	100	117,000	200
1998-10-21	102	102	98	99	135,000	198
1998-10-20	100	103	97	101	125,000	202
1998-10-19	96	98	95	98	91,000	196
1998-10-16	95	100	95	95	117,000	190
1998-10-15	98	98	92	93	68,000	186
1998-10-14	105	105	92	95	169,000	190
1998-10-13	103	108	100	103	457,000	206
1998-10-12	100	100	90	99	129,000	198
1998-10-09	94	94	90	90	115,000	180
1998-10-08	98	98	91	94	226,000	188
1998-10-07	84	91	83	90	160,000	180
1998-10-06	78	83	78	83	76,000	166
1998-10-05	84	89	77	77	76,000	154
1998-10-02	75	79	74	79	178,000	158
1998-10-01	70	75	70	75	298,000	150
1998-09-30	82	84	73	73	405,000	146
1998-09-29	85	88	83	84	135,000	168
1998-09-28	88	88	83	84	141,000	168
1998-09-25	86	86	83	83	91,000	166
1998-09-24	91	91	85	89	129,000	178
1998-09-22	83	85	83	83	151,000	166
1998-09-21	91	91	83	83	236,000	166
1998-09-18	85	89	84	86	581,000	172
1998-09-17	90	91	85	89	243,000	178
1998-09-16	97	98	91	92	442,000	184
1998-09-14	94	95	90	95	294,000	190
1998-09-11	84	92	83	91	815,000	182
1998-09-10	93	95	84	85	924,000	170
1998-09-09	97	100	93	93	382,000	186
1998-09-08	102	102	95	96	392,000	192
1998-09-07	98	102	93	100	401,000	200
1998-09-04	110	114	92	102	997,000	204
1998-09-03	115	115	113	114	157,000	228
1998-09-02	119	120	115	116	176,000	232
1998-09-01	111	118	111	115	181,000	230
1998-08-31	115	123	111	115	204,000	230
1998-08-28	110	115	103	114	266,000	228
1998-08-27	115	118	111	115	380,000	230
1998-08-26	139	139	122	122	375,000	244
1998-08-25	141	141	139	140	153,000	280
1998-08-24	144	144	138	140	81,000	280
1998-08-21	145	145	143	143	46,000	286
1998-08-20	155	155	143	145	147,000	290
1998-08-19	147	150	142	148	169,000	296
1998-08-18	142	147	141	143	61,000	286
1998-08-17	143	144	140	140	151,000	280
1998-08-14	144	148	141	144	168,000	288
1998-08-13	147	147	142	144	100,000	288
1998-08-12	140	145	135	142	316,000	284
1998-08-11	142	148	141	141	237,000	282
1998-08-10	151	151	141	141	367,000	282
1998-08-07	172	173	159	161	277,000	322
1998-08-06	175	176	171	171	186,000	342
1998-08-05	180	183	174	179	243,000	358
1998-08-04	188	188	183	183	150,000	366
1998-08-03	193	194	189	189	111,000	378
1998-07-31	194	199	194	195	60,000	390
1998-07-30	194	200	191	199	132,000	398
1998-07-29	194	200	191	199	173,000	398
1998-07-28	186	197	186	195	89,000	390
1998-07-27	197	197	188	188	75,000	376
1998-07-24	191	193	191	193	80,000	386
1998-07-23	195	199	193	193	50,000	386
1998-07-22	195	197	195	196	39,000	392
1998-07-21	208	208	193	194	76,000	388
1998-07-17	193	193	190	193	133,000	386
1998-07-16	188	193	188	193	34,000	386
1998-07-15	190	194	190	190	55,000	380
1998-07-14	185	191	185	190	78,000	380
1998-07-13	187	190	185	190	127,000	380
1998-07-10	195	197	192	192	139,000	384
1998-07-09	212	212	196	198	94,000	396
1998-07-08	209	212	209	209	75,000	418
1998-07-07	238	240	209	209	431,000	418
1998-07-06	216	223	215	223	186,000	446
1998-07-03	207	215	206	215	161,000	430
1998-07-02	225	233	210	210	334,000	420
1998-07-01	210	220	206	220	373,000	440
1998-06-30	200	210	200	208	236,000	416
1998-06-29	195	196	188	196	117,000	392
1998-06-26	185	193	183	185	41,000	370
1998-06-25	189	194	181	182	148,000	364
1998-06-24	181	189	181	183	91,000	366
1998-06-23	186	186	181	184	142,000	368
1998-06-22	199	199	185	185	137,000	370
1998-06-19	197	197	193	194	96,000	388
1998-06-18	203	203	193	197	276,000	394
1998-06-17	179	195	179	188	219,000	376
1998-06-16	176	185	176	184	139,000	368
1998-06-15	189	193	183	187	195,000	374
1998-06-12	172	186	171	181	342,000	362
1998-06-11	182	183	175	177	410,000	354
1998-06-10	190	190	183	183	159,000	366
1998-06-09	183	192	181	186	439,000	372
1998-06-08	200	200	185	185	511,000	370
1998-06-05	205	208	200	201	373,000	402
1998-06-04	208	213	208	208	179,000	416
1998-06-03	206	210	205	210	52,000	420
1998-06-02	205	211	205	208	82,000	416
1998-06-01	206	212	205	205	108,000	410
1998-05-29	205	215	203	205	175,000	410
1998-05-28	203	223	203	215	188,000	430
1998-05-27	218	218	202	203	337,000	406
1998-05-26	234	234	210	220	627,000	440
1998-05-25	226	240	226	235	263,000	470
1998-05-22	234	245	225	225	211,000	450
1998-05-21	214	235	212	230	166,000	460
1998-05-20	213	215	210	215	112,000	430
1998-05-19	200	210	200	208	107,000	416
1998-05-18	214	214	195	209	142,000	418
1998-05-15	190	207	189	200	424,000	400
1998-05-14	210	210	188	189	524,000	378
1998-05-13	229	229	205	205	394,000	410
1998-05-12	236	240	230	230	140,000	460
1998-05-11	245	245	236	236	97,000	472
1998-05-08	225	235	220	235	257,000	470
1998-05-07	243	243	227	227	218,000	454
1998-05-06	249	250	240	246	228,000	492
1998-05-01	250	260	239	243	675,000	486
1998-04-30	296	296	260	270	247,000	540
1998-04-28	300	305	299	301	103,000	602
1998-04-27	305	308	301	305	48,000	610
1998-04-24	310	316	305	305	194,000	610
1998-04-23	301	315	300	310	112,000	620
1998-04-22	314	314	300	301	113,000	602
1998-04-21	310	316	310	314	38,000	628
1998-04-20	320	325	315	320	73,000	640
1998-04-17	310	315	300	315	96,000	630
1998-04-16	333	333	309	310	195,000	620
1998-04-15	289	330	285	319	230,000	638
1998-04-14	286	298	282	284	101,000	568
1998-04-13	293	295	275	287	153,000	574
1998-04-10	317	325	291	298	320,000	596
1998-04-09	330	330	305	325	149,000	650
1998-04-08	320	324	310	323	300,000	646
1998-04-07	338	350	308	319	845,000	638
1998-04-06	293	338	290	338	670,000	676
1998-04-03	240	278	240	258	644,000	516
1998-04-02	258	263	230	235	1,143,000	470
1998-04-01	295	295	250	283	1,764,000	566
1998-03-31	356	356	315	315	948,000	630
1998-03-30	376	390	365	365	165,000	730
1998-03-27	380	381	370	381	352,000	762
1998-03-26	381	390	370	371	344,000	742
1998-03-25	395	395	375	380	381,000	760
1998-03-24	377	394	362	380	1,471,000	760
1998-03-23	440	445	385	392	938,000	784
1998-03-20	447	448	435	447	986,000	894
1998-03-19	465	471	445	448	815,000	896
1998-03-18	480	486	440	455	2,391,000	910
1998-03-17	488	510	474	481	1,504,000	962
1998-03-16	538	538	490	493	3,724,000	986
1998-03-13	504	544	503	518	7,381,000	1,036
1998-03-12	458	506	449	499	6,962,000	998
1998-03-11	450	466	439	455	1,733,000	910
1998-03-10	465	480	443	448	5,323,000	896
1998-03-09	440	464	433	460	4,966,000	920
1998-03-06	394	425	386	425	1,691,000	850
1998-03-05	397	409	380	380	1,134,000	760
1998-03-04	401	415	388	393	1,611,000	786
1998-03-03	441	461	391	394	4,009,000	788
1998-03-02	370	447	362	441	4,828,000	882
1998-02-27	390	395	370	375	3,003,000	750
1998-02-26	340	399	330	390	4,499,000	780
1998-02-25	314	335	305	335	1,091,000	670
1998-02-24	328	338	314	319	889,000	638
1998-02-23	326	328	318	319	1,090,000	638
1998-02-20	316	333	304	330	2,117,000	660
1998-02-19	326	344	318	325	1,712,000	650
1998-02-18	363	375	331	331	1,657,000	662
1998-02-17	370	370	338	353	2,364,000	706
1998-02-16	360	390	353	376	2,313,000	752
1998-02-13	393	416	356	370	4,889,000	740
1998-02-12	373	398	351	396	5,206,000	792
1998-02-10	239	318	233	318	4,276,000	636
1998-02-09	215	238	204	238	2,589,000	476
1998-02-06	199	210	190	210	1,373,000	420
1998-02-05	193	203	186	199	1,672,000	398
1998-02-04	174	194	170	192	1,318,000	384
1998-02-03	172	179	164	179	335,000	358
1998-02-02	155	168	150	168	168,000	336
1998-01-30	156	160	145	160	280,000	320
1998-01-29	182	187	156	163	868,000	326
1998-01-28	170	184	168	177	1,131,000	354
1998-01-27	168	168	155	165	483,000	330
1998-01-26	140	164	140	164	395,000	328
1998-01-23	140	140	132	136	155,000	272
1998-01-22	140	142	138	140	170,000	280
1998-01-21	139	145	136	138	330,000	276
1998-01-20	135	136	130	135	208,000	270
1998-01-19	130	139	130	130	450,000	260
1998-01-16	115	130	115	130	180,000	260
1998-01-14	112	117	112	117	87,000	234
1998-01-13	118	118	113	117	97,000	234
1998-01-12	115	120	115	120	104,000	240
1998-01-09	120	125	115	125	398,000	250
1998-01-08	108	138	105	129	904,000	258
1998-01-07	100	108	100	101	50,000	202
1998-01-06	99	104	99	102	91,000	204
1998-01-05	100	105	100	104	44,000	208

分割・併合履歴： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株

1827 (株)ナカノフドー建設 の時系列データ [1998年度]

1827 (株)ナカノフドー建設の時系列データ [1998年度]