1827 (株)ナカノフドー建設 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 98 | 98 | 98 | 98 | 5,000 | 196 |
| 1999-12-29 | 100 | 101 | 97 | 97 | 35,000 | 194 |
| 1999-12-28 | 98 | 100 | 98 | 99 | 13,000 | 198 |
| 1999-12-27 | 98 | 98 | 97 | 97 | 76,000 | 194 |
| 1999-12-24 | 100 | 100 | 98 | 99 | 36,000 | 198 |
| 1999-12-22 | 98 | 100 | 97 | 100 | 41,000 | 200 |
| 1999-12-21 | 100 | 101 | 97 | 100 | 91,000 | 200 |
| 1999-12-20 | 113 | 113 | 101 | 101 | 126,000 | 202 |
| 1999-12-17 | 102 | 109 | 100 | 108 | 80,000 | 216 |
| 1999-12-16 | 109 | 109 | 103 | 103 | 68,000 | 206 |
| 1999-12-15 | 105 | 109 | 101 | 101 | 50,000 | 202 |
| 1999-12-14 | 108 | 108 | 107 | 107 | 22,000 | 214 |
| 1999-12-13 | 115 | 115 | 107 | 107 | 44,000 | 214 |
| 1999-12-10 | 115 | 115 | 105 | 106 | 48,000 | 212 |
| 1999-12-09 | 105 | 118 | 105 | 115 | 69,000 | 230 |
| 1999-12-08 | 111 | 111 | 105 | 105 | 37,000 | 210 |
| 1999-12-07 | 118 | 118 | 110 | 110 | 8,000 | 220 |
| 1999-12-06 | 111 | 119 | 110 | 118 | 36,000 | 236 |
| 1999-12-03 | 111 | 120 | 110 | 120 | 34,000 | 240 |
| 1999-12-02 | 113 | 115 | 113 | 113 | 33,000 | 226 |
| 1999-12-01 | 114 | 120 | 113 | 120 | 16,000 | 240 |
| 1999-11-30 | 113 | 114 | 113 | 113 | 18,000 | 226 |
| 1999-11-29 | 115 | 115 | 113 | 113 | 10,000 | 226 |
| 1999-11-26 | 110 | 115 | 106 | 115 | 17,000 | 230 |
| 1999-11-25 | 105 | 116 | 105 | 110 | 34,000 | 220 |
| 1999-11-24 | 124 | 124 | 115 | 115 | 23,000 | 230 |
| 1999-11-22 | 130 | 132 | 124 | 129 | 78,000 | 258 |
| 1999-11-19 | 130 | 130 | 123 | 129 | 89,000 | 258 |
| 1999-11-18 | 120 | 134 | 120 | 126 | 151,000 | 252 |
| 1999-11-17 | 107 | 117 | 107 | 114 | 23,000 | 228 |
| 1999-11-16 | 98 | 105 | 98 | 105 | 46,000 | 210 |
| 1999-11-15 | 100 | 101 | 98 | 98 | 78,000 | 196 |
| 1999-11-12 | 105 | 106 | 102 | 102 | 124,000 | 204 |
| 1999-11-11 | 104 | 111 | 104 | 108 | 92,000 | 216 |
| 1999-11-10 | 117 | 117 | 101 | 104 | 122,000 | 208 |
| 1999-11-09 | 121 | 121 | 117 | 117 | 33,000 | 234 |
| 1999-11-08 | 121 | 122 | 121 | 121 | 16,000 | 242 |
| 1999-11-05 | 122 | 122 | 121 | 122 | 24,000 | 244 |
| 1999-11-04 | 127 | 127 | 121 | 123 | 47,000 | 246 |
| 1999-11-02 | 133 | 133 | 127 | 127 | 30,000 | 254 |
| 1999-11-01 | 128 | 130 | 125 | 129 | 15,000 | 258 |
| 1999-10-29 | 129 | 129 | 121 | 122 | 30,000 | 244 |
| 1999-10-28 | 132 | 135 | 129 | 130 | 28,000 | 260 |
| 1999-10-27 | 124 | 129 | 123 | 129 | 11,000 | 258 |
| 1999-10-26 | 125 | 125 | 120 | 121 | 41,000 | 242 |
| 1999-10-25 | 138 | 138 | 125 | 125 | 22,000 | 250 |
| 1999-10-22 | 130 | 130 | 123 | 123 | 21,000 | 246 |
| 1999-10-21 | 130 | 130 | 128 | 130 | 37,000 | 260 |
| 1999-10-20 | 136 | 140 | 122 | 125 | 80,000 | 250 |
| 1999-10-19 | 122 | 125 | 121 | 121 | 25,000 | 242 |
| 1999-10-18 | 122 | 122 | 120 | 120 | 33,000 | 240 |
| 1999-10-15 | 120 | 122 | 119 | 122 | 38,000 | 244 |
| 1999-10-14 | 125 | 125 | 119 | 119 | 80,000 | 238 |
| 1999-10-13 | 119 | 121 | 119 | 120 | 73,000 | 240 |
| 1999-10-12 | 124 | 124 | 119 | 120 | 60,000 | 240 |
| 1999-10-08 | 130 | 130 | 119 | 124 | 72,000 | 248 |
| 1999-10-07 | 130 | 135 | 130 | 130 | 17,000 | 260 |
| 1999-10-06 | 131 | 131 | 130 | 130 | 20,000 | 260 |
| 1999-10-05 | 137 | 137 | 130 | 130 | 45,000 | 260 |
| 1999-10-04 | 138 | 139 | 135 | 137 | 16,000 | 274 |
| 1999-10-01 | 133 | 139 | 133 | 139 | 26,000 | 278 |
| 1999-09-30 | 130 | 135 | 130 | 131 | 36,000 | 262 |
| 1999-09-29 | 133 | 139 | 130 | 130 | 17,000 | 260 |
| 1999-09-28 | 130 | 138 | 130 | 138 | 22,000 | 276 |
| 1999-09-27 | 136 | 138 | 135 | 138 | 18,000 | 276 |
| 1999-09-24 | 140 | 140 | 135 | 136 | 18,000 | 272 |
| 1999-09-22 | 146 | 146 | 138 | 140 | 16,000 | 280 |
| 1999-09-21 | 147 | 147 | 142 | 144 | 20,000 | 288 |
| 1999-09-20 | 157 | 157 | 142 | 142 | 100,000 | 284 |
| 1999-09-17 | 135 | 142 | 133 | 142 | 101,000 | 284 |
| 1999-09-16 | 141 | 141 | 135 | 139 | 68,000 | 278 |
| 1999-09-14 | 142 | 142 | 136 | 141 | 76,000 | 282 |
| 1999-09-13 | 145 | 145 | 142 | 144 | 99,000 | 288 |
| 1999-09-10 | 149 | 149 | 145 | 145 | 54,000 | 290 |
| 1999-09-09 | 150 | 150 | 148 | 148 | 37,000 | 296 |
| 1999-09-08 | 150 | 150 | 148 | 148 | 20,000 | 296 |
| 1999-09-07 | 150 | 151 | 147 | 148 | 99,000 | 296 |
| 1999-09-06 | 150 | 152 | 147 | 150 | 24,000 | 300 |
| 1999-09-03 | 152 | 152 | 150 | 150 | 56,000 | 300 |
| 1999-09-02 | 155 | 157 | 152 | 152 | 31,000 | 304 |
| 1999-09-01 | 155 | 155 | 152 | 155 | 17,000 | 310 |
| 1999-08-31 | 151 | 152 | 150 | 152 | 23,000 | 304 |
| 1999-08-30 | 151 | 152 | 151 | 151 | 15,000 | 302 |
| 1999-08-27 | 155 | 156 | 150 | 151 | 24,000 | 302 |
| 1999-08-26 | 155 | 157 | 155 | 156 | 22,000 | 312 |
| 1999-08-25 | 165 | 165 | 155 | 155 | 52,000 | 310 |
| 1999-08-24 | 156 | 166 | 156 | 157 | 29,000 | 314 |
| 1999-08-23 | 160 | 165 | 160 | 162 | 20,000 | 324 |
| 1999-08-20 | 170 | 170 | 151 | 155 | 55,000 | 310 |
| 1999-08-19 | 151 | 155 | 150 | 155 | 42,000 | 310 |
| 1999-08-18 | 154 | 155 | 153 | 153 | 16,000 | 306 |
| 1999-08-17 | 151 | 163 | 151 | 156 | 59,000 | 312 |
| 1999-08-16 | 155 | 155 | 148 | 155 | 44,000 | 310 |
| 1999-08-13 | 155 | 155 | 147 | 155 | 8,000 | 310 |
| 1999-08-12 | 155 | 158 | 155 | 155 | 7,000 | 310 |
| 1999-08-11 | 145 | 150 | 145 | 146 | 39,000 | 292 |
| 1999-08-10 | 149 | 154 | 145 | 145 | 37,000 | 290 |
| 1999-08-09 | 148 | 150 | 147 | 150 | 34,000 | 300 |
| 1999-08-06 | 150 | 150 | 146 | 148 | 25,000 | 296 |
| 1999-08-05 | 158 | 158 | 145 | 146 | 103,000 | 292 |
| 1999-08-04 | 152 | 155 | 151 | 151 | 56,000 | 302 |
| 1999-08-03 | 163 | 169 | 150 | 155 | 98,000 | 310 |
| 1999-08-02 | 162 | 163 | 161 | 161 | 34,000 | 322 |
| 1999-07-30 | 170 | 170 | 163 | 163 | 32,000 | 326 |
| 1999-07-29 | 168 | 168 | 166 | 168 | 26,000 | 336 |
| 1999-07-28 | 168 | 170 | 166 | 170 | 34,000 | 340 |
| 1999-07-27 | 175 | 178 | 166 | 166 | 49,000 | 332 |
| 1999-07-26 | 172 | 189 | 172 | 174 | 309,000 | 348 |
| 1999-07-23 | 162 | 195 | 162 | 190 | 391,000 | 380 |
| 1999-07-22 | 164 | 168 | 164 | 164 | 23,000 | 328 |
| 1999-07-21 | 170 | 170 | 161 | 162 | 88,000 | 324 |
| 1999-07-19 | 161 | 168 | 161 | 168 | 40,000 | 336 |
| 1999-07-16 | 171 | 171 | 162 | 170 | 49,000 | 340 |
| 1999-07-15 | 165 | 170 | 163 | 170 | 92,000 | 340 |
| 1999-07-14 | 166 | 166 | 165 | 165 | 44,000 | 330 |
| 1999-07-13 | 171 | 171 | 167 | 167 | 64,000 | 334 |
| 1999-07-12 | 170 | 172 | 168 | 168 | 54,000 | 336 |
| 1999-07-09 | 171 | 171 | 168 | 170 | 42,000 | 340 |
| 1999-07-08 | 174 | 174 | 167 | 167 | 95,000 | 334 |
| 1999-07-07 | 167 | 175 | 166 | 170 | 89,000 | 340 |
| 1999-07-06 | 166 | 168 | 166 | 168 | 72,000 | 336 |
| 1999-07-05 | 166 | 168 | 166 | 166 | 47,000 | 332 |
| 1999-07-02 | 175 | 175 | 166 | 166 | 26,000 | 332 |
| 1999-07-01 | 175 | 175 | 166 | 166 | 28,000 | 332 |
| 1999-06-30 | 175 | 175 | 168 | 169 | 79,000 | 338 |
| 1999-06-29 | 171 | 175 | 170 | 175 | 63,000 | 350 |
| 1999-06-28 | 170 | 171 | 169 | 171 | 44,000 | 342 |
| 1999-06-25 | 170 | 170 | 168 | 170 | 77,000 | 340 |
| 1999-06-24 | 171 | 172 | 168 | 168 | 26,000 | 336 |
| 1999-06-23 | 171 | 173 | 169 | 170 | 56,000 | 340 |
| 1999-06-22 | 173 | 174 | 171 | 171 | 49,000 | 342 |
| 1999-06-21 | 181 | 181 | 173 | 173 | 96,000 | 346 |
| 1999-06-18 | 180 | 180 | 176 | 177 | 85,000 | 354 |
| 1999-06-17 | 200 | 200 | 176 | 178 | 237,000 | 356 |
| 1999-06-16 | 165 | 191 | 165 | 191 | 294,000 | 382 |
| 1999-06-15 | 167 | 171 | 167 | 167 | 30,000 | 334 |
| 1999-06-14 | 169 | 173 | 169 | 171 | 48,000 | 342 |
| 1999-06-11 | 171 | 171 | 167 | 171 | 67,000 | 342 |
| 1999-06-10 | 169 | 169 | 164 | 166 | 25,000 | 332 |
| 1999-06-09 | 163 | 170 | 163 | 170 | 66,000 | 340 |
| 1999-06-08 | 164 | 165 | 162 | 163 | 31,000 | 326 |
| 1999-06-07 | 161 | 165 | 161 | 161 | 21,000 | 322 |
| 1999-06-04 | 159 | 164 | 159 | 160 | 24,000 | 320 |
| 1999-06-03 | 165 | 165 | 152 | 158 | 13,000 | 316 |
| 1999-06-02 | 160 | 165 | 160 | 165 | 22,000 | 330 |
| 1999-06-01 | 159 | 160 | 151 | 160 | 53,000 | 320 |
| 1999-05-31 | 151 | 152 | 150 | 150 | 65,000 | 300 |
| 1999-05-28 | 161 | 161 | 160 | 160 | 15,000 | 320 |
| 1999-05-27 | 160 | 164 | 160 | 164 | 46,000 | 328 |
| 1999-05-26 | 166 | 166 | 157 | 157 | 85,000 | 314 |
| 1999-05-25 | 168 | 168 | 166 | 166 | 27,000 | 332 |
| 1999-05-24 | 166 | 168 | 166 | 167 | 44,000 | 334 |
| 1999-05-21 | 168 | 170 | 168 | 169 | 53,000 | 338 |
| 1999-05-20 | 178 | 178 | 168 | 168 | 71,000 | 336 |
| 1999-05-19 | 176 | 177 | 168 | 172 | 115,000 | 344 |
| 1999-05-18 | 177 | 178 | 175 | 175 | 87,000 | 350 |
| 1999-05-17 | 181 | 182 | 177 | 178 | 140,000 | 356 |
| 1999-05-14 | 185 | 189 | 180 | 180 | 122,000 | 360 |
| 1999-05-13 | 185 | 190 | 183 | 185 | 184,000 | 370 |
| 1999-05-12 | 195 | 195 | 188 | 189 | 327,000 | 378 |
| 1999-05-11 | 183 | 199 | 180 | 190 | 656,000 | 380 |
| 1999-05-10 | 174 | 180 | 173 | 180 | 126,000 | 360 |
| 1999-05-07 | 178 | 178 | 171 | 171 | 105,000 | 342 |
| 1999-05-06 | 170 | 175 | 169 | 173 | 82,000 | 346 |
| 1999-04-30 | 170 | 174 | 167 | 169 | 72,000 | 338 |
| 1999-04-28 | 170 | 170 | 168 | 169 | 105,000 | 338 |
| 1999-04-27 | 167 | 172 | 166 | 170 | 45,000 | 340 |
| 1999-04-26 | 165 | 173 | 165 | 166 | 66,000 | 332 |
| 1999-04-23 | 170 | 174 | 165 | 165 | 62,000 | 330 |
| 1999-04-22 | 176 | 176 | 165 | 165 | 94,000 | 330 |
| 1999-04-21 | 181 | 184 | 175 | 175 | 73,000 | 350 |
| 1999-04-20 | 181 | 181 | 179 | 180 | 106,000 | 360 |
| 1999-04-19 | 178 | 180 | 176 | 179 | 67,000 | 358 |
| 1999-04-16 | 171 | 180 | 171 | 175 | 88,000 | 350 |
| 1999-04-15 | 184 | 189 | 179 | 180 | 119,000 | 360 |
| 1999-04-14 | 195 | 199 | 176 | 184 | 495,000 | 368 |
| 1999-04-13 | 178 | 195 | 176 | 190 | 490,000 | 380 |
| 1999-04-12 | 169 | 178 | 167 | 175 | 146,000 | 350 |
| 1999-04-09 | 164 | 169 | 161 | 165 | 168,000 | 330 |
| 1999-04-08 | 160 | 165 | 155 | 159 | 145,000 | 318 |
| 1999-04-07 | 153 | 160 | 153 | 158 | 100,000 | 316 |
| 1999-04-06 | 153 | 155 | 152 | 152 | 72,000 | 304 |
| 1999-04-05 | 155 | 158 | 153 | 153 | 145,000 | 306 |
| 1999-04-02 | 158 | 158 | 153 | 155 | 62,000 | 310 |
| 1999-04-01 | 151 | 155 | 151 | 155 | 34,000 | 310 |
| 1999-03-31 | 160 | 160 | 151 | 151 | 70,000 | 302 |
| 1999-03-30 | 156 | 159 | 153 | 155 | 61,000 | 310 |
| 1999-03-29 | 160 | 161 | 154 | 155 | 70,000 | 310 |
| 1999-03-26 | 155 | 163 | 151 | 151 | 111,000 | 302 |
| 1999-03-25 | 160 | 163 | 151 | 153 | 93,000 | 306 |
| 1999-03-24 | 165 | 166 | 160 | 160 | 78,000 | 320 |
| 1999-03-23 | 170 | 175 | 165 | 170 | 299,000 | 340 |
| 1999-03-19 | 153 | 169 | 153 | 165 | 229,000 | 330 |
| 1999-03-18 | 180 | 185 | 149 | 151 | 389,000 | 302 |
| 1999-03-17 | 210 | 218 | 165 | 185 | 1,303,000 | 370 |
| 1999-03-16 | 160 | 190 | 150 | 190 | 1,474,000 | 380 |
| 1999-03-15 | 146 | 146 | 139 | 140 | 126,000 | 280 |
| 1999-03-12 | 140 | 140 | 132 | 139 | 89,000 | 278 |
| 1999-03-11 | 129 | 135 | 129 | 135 | 65,000 | 270 |
| 1999-03-10 | 127 | 131 | 127 | 129 | 99,000 | 258 |
| 1999-03-09 | 135 | 135 | 127 | 127 | 104,000 | 254 |
| 1999-03-08 | 135 | 145 | 135 | 135 | 129,000 | 270 |
| 1999-03-05 | 127 | 135 | 126 | 135 | 80,000 | 270 |
| 1999-03-04 | 128 | 135 | 126 | 126 | 88,000 | 252 |
| 1999-03-03 | 128 | 130 | 127 | 127 | 39,000 | 254 |
| 1999-03-02 | 135 | 135 | 128 | 128 | 50,000 | 256 |
| 1999-03-01 | 133 | 133 | 130 | 130 | 51,000 | 260 |
| 1999-02-26 | 133 | 135 | 133 | 135 | 48,000 | 270 |
| 1999-02-25 | 136 | 136 | 133 | 133 | 43,000 | 266 |
| 1999-02-24 | 136 | 139 | 136 | 136 | 16,000 | 272 |
| 1999-02-23 | 145 | 145 | 133 | 135 | 40,000 | 270 |
| 1999-02-22 | 146 | 146 | 135 | 142 | 98,000 | 284 |
| 1999-02-19 | 133 | 136 | 131 | 133 | 70,000 | 266 |
| 1999-02-18 | 130 | 135 | 130 | 132 | 11,000 | 264 |
| 1999-02-17 | 136 | 138 | 131 | 135 | 11,000 | 270 |
| 1999-02-16 | 142 | 142 | 130 | 135 | 47,000 | 270 |
| 1999-02-15 | 129 | 147 | 127 | 135 | 71,000 | 270 |
| 1999-02-12 | 126 | 127 | 126 | 127 | 25,000 | 254 |
| 1999-02-10 | 127 | 129 | 126 | 126 | 48,000 | 252 |
| 1999-02-09 | 128 | 128 | 126 | 126 | 20,000 | 252 |
| 1999-02-08 | 125 | 127 | 125 | 126 | 7,000 | 252 |
| 1999-02-05 | 126 | 130 | 125 | 126 | 67,000 | 252 |
| 1999-02-04 | 130 | 130 | 127 | 127 | 44,000 | 254 |
| 1999-02-03 | 130 | 132 | 128 | 128 | 39,000 | 256 |
| 1999-02-02 | 130 | 135 | 130 | 130 | 44,000 | 260 |
| 1999-02-01 | 135 | 135 | 130 | 135 | 29,000 | 270 |
| 1999-01-29 | 130 | 135 | 130 | 134 | 36,000 | 268 |
| 1999-01-28 | 134 | 135 | 129 | 130 | 35,000 | 260 |
| 1999-01-27 | 130 | 135 | 130 | 130 | 38,000 | 260 |
| 1999-01-26 | 127 | 130 | 127 | 128 | 62,000 | 256 |
| 1999-01-25 | 127 | 128 | 126 | 126 | 56,000 | 252 |
| 1999-01-22 | 127 | 135 | 126 | 126 | 76,000 | 252 |
| 1999-01-21 | 128 | 131 | 126 | 127 | 84,000 | 254 |
| 1999-01-20 | 137 | 137 | 127 | 127 | 102,000 | 254 |
| 1999-01-19 | 125 | 127 | 125 | 127 | 28,000 | 254 |
| 1999-01-18 | 125 | 125 | 123 | 124 | 68,000 | 248 |
| 1999-01-14 | 130 | 130 | 127 | 127 | 50,000 | 254 |
| 1999-01-13 | 130 | 131 | 128 | 131 | 28,000 | 262 |
| 1999-01-12 | 130 | 132 | 125 | 127 | 47,000 | 254 |
| 1999-01-11 | 128 | 130 | 125 | 127 | 54,000 | 254 |
| 1999-01-08 | 132 | 133 | 130 | 132 | 58,000 | 264 |
| 1999-01-07 | 132 | 133 | 131 | 132 | 28,000 | 264 |
| 1999-01-06 | 131 | 141 | 130 | 131 | 84,000 | 262 |
| 1999-01-05 | 126 | 159 | 122 | 131 | 68,000 | 262 |
| 1999-01-04 | 127 | 130 | 125 | 127 | 31,000 | 254 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
