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

1827 (株)ナカノフドー建設 の時系列データ [1999年度]

1827 (株)ナカノフドー建設の時系列データ [1999年度]