1827 (株)ナカノフドー建設の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	70	71	70	71	7,000	142
2000-12-28	71	71	70	70	30,000	140
2000-12-27	70	71	70	71	21,000	142
2000-12-26	71	72	70	71	23,000	142
2000-12-25	74	74	70	70	50,000	140
2000-12-22	73	74	70	70	62,000	140
2000-12-21	70	73	68	68	37,000	136
2000-12-20	72	73	70	73	197,000	146
2000-12-19	72	72	70	71	68,000	142
2000-12-18	72	74	70	72	37,000	144
2000-12-15	75	75	72	73	28,000	146
2000-12-14	73	75	71	75	12,000	150
2000-12-13	72	75	71	75	42,000	150
2000-12-12	73	73	70	70	12,000	140
2000-12-11	70	72	70	71	34,000	142
2000-12-08	70	72	70	72	69,000	144
2000-12-07	71	72	71	72	21,000	144
2000-12-06	72	72	71	71	44,000	142
2000-12-05	75	75	72	72	16,000	144
2000-12-04	75	78	75	75	72,000	150
2000-12-01	72	74	72	74	32,000	148
2000-11-30	70	74	70	72	85,000	144
2000-11-29	69	70	69	70	48,000	140
2000-11-28	71	71	68	70	26,000	140
2000-11-27	70	70	69	69	32,000	138
2000-11-24	71	72	69	69	39,000	138
2000-11-22	69	71	69	71	27,000	142
2000-11-21	71	71	70	70	32,000	140
2000-11-20	75	75	70	70	120,000	140
2000-11-17	71	71	70	71	26,000	142
2000-11-16	71	72	68	72	80,000	144
2000-11-15	71	72	70	70	82,000	140
2000-11-14	72	72	71	71	18,000	142
2000-11-13	72	72	70	72	16,000	144
2000-11-10	71	73	71	72	31,000	144
2000-11-09	74	74	71	71	41,000	142
2000-11-08	75	76	75	75	42,000	150
2000-11-07	76	77	75	75	25,000	150
2000-11-06	77	78	76	77	41,000	154
2000-11-02	78	78	77	78	42,000	156
2000-11-01	77	78	77	77	70,000	154
2000-10-31	77	78	77	77	36,000	154
2000-10-30	77	80	77	77	42,000	154
2000-10-27	77	79	77	78	49,000	156
2000-10-26	76	78	76	76	14,000	152
2000-10-25	80	80	77	77	20,000	154
2000-10-24	79	80	77	80	43,000	160
2000-10-23	81	82	79	79	35,000	158
2000-10-20	85	85	80	80	84,000	160
2000-10-19	78	80	78	80	27,000	160
2000-10-18	81	81	78	79	17,000	158
2000-10-17	80	81	78	81	46,000	162
2000-10-16	81	81	80	81	98,000	162
2000-10-13	81	82	81	81	102,000	162
2000-10-12	81	82	81	81	15,000	162
2000-10-11	81	82	81	81	34,000	162
2000-10-10	81	83	81	83	33,000	166
2000-10-06	82	82	82	82	9,000	164
2000-10-05	83	84	81	82	229,000	164
2000-10-04	82	84	82	82	19,000	164
2000-10-03	82	84	81	84	7,000	168
2000-10-02	82	84	82	84	30,000	168
2000-09-29	85	87	81	82	24,000	164
2000-09-28	81	88	81	82	26,000	164
2000-09-27	84	84	81	81	15,000	162
2000-09-26	83	88	83	85	39,000	170
2000-09-25	88	88	81	87	22,000	174
2000-09-22	85	87	80	84	25,000	168
2000-09-21	80	85	80	85	24,000	170
2000-09-20	87	87	80	80	126,000	160
2000-09-19	80	83	78	83	39,000	166
2000-09-18	80	82	79	79	23,000	158
2000-09-14	81	81	79	80	22,000	160
2000-09-13	81	82	80	82	25,000	164
2000-09-12	80	82	80	80	32,000	160
2000-09-11	80	80	80	80	51,000	160
2000-09-08	81	82	80	80	68,000	160
2000-09-07	85	85	81	82	145,000	164
2000-09-06	81	82	81	81	38,000	162
2000-09-05	82	82	81	82	50,000	164
2000-09-04	82	82	81	81	29,000	162
2000-09-01	83	83	82	82	27,000	164
2000-08-31	82	85	82	83	12,000	166
2000-08-30	86	86	82	82	60,000	164
2000-08-29	84	87	82	86	25,000	172
2000-08-28	86	86	85	85	24,000	170
2000-08-25	89	89	85	86	31,000	172
2000-08-24	86	88	84	86	30,000	172
2000-08-23	86	86	84	86	13,000	172
2000-08-22	87	88	86	86	8,000	172
2000-08-21	89	89	85	88	103,000	176
2000-08-18	85	86	84	85	43,000	170
2000-08-17	88	90	83	84	26,000	168
2000-08-16	90	90	83	88	11,000	176
2000-08-15	85	86	81	82	21,000	164
2000-08-14	88	88	85	85	13,000	170
2000-08-11	85	88	85	88	15,000	176
2000-08-10	88	88	85	85	23,000	170
2000-08-09	88	89	87	88	22,000	176
2000-08-08	85	90	84	90	11,000	180
2000-08-07	83	87	82	87	20,000	174
2000-08-04	83	85	83	84	20,000	168
2000-08-03	83	84	82	84	8,000	168
2000-08-02	82	84	81	84	43,000	168
2000-08-01	85	85	83	83	35,000	166
2000-07-31	84	86	84	85	11,000	170
2000-07-28	85	85	84	85	28,000	170
2000-07-27	87	87	86	86	25,000	172
2000-07-26	89	89	87	87	19,000	174
2000-07-25	91	91	90	90	22,000	180
2000-07-24	92	92	89	92	9,000	184
2000-07-21	95	95	89	89	90,000	178
2000-07-19	87	91	87	91	38,000	182
2000-07-18	90	90	89	89	19,000	178
2000-07-17	90	91	89	91	95,000	182
2000-07-14	90	91	90	91	25,000	182
2000-07-13	91	91	90	90	51,000	180
2000-07-12	91	92	91	92	9,000	184
2000-07-11	92	96	91	95	53,000	190
2000-07-10	90	94	90	90	76,000	180
2000-07-07	94	96	92	96	31,000	192
2000-07-06	99	99	90	97	16,000	194
2000-07-05	98	99	96	99	27,000	198
2000-07-04	99	100	95	98	73,000	196
2000-07-03	100	100	96	99	228,000	198
2000-06-30	90	95	90	91	168,000	182
2000-06-29	90	90	88	89	65,000	178
2000-06-28	90	90	89	90	31,000	180
2000-06-27	91	91	90	90	14,000	180
2000-06-26	91	92	90	90	47,000	180
2000-06-23	95	95	90	90	12,000	180
2000-06-22	90	90	88	88	13,000	176
2000-06-21	90	90	88	88	15,000	176
2000-06-20	95	95	90	90	101,000	180
2000-06-19	92	93	89	93	28,000	186
2000-06-16	90	93	90	92	24,000	184
2000-06-15	91	92	90	90	20,000	180
2000-06-14	93	95	90	95	23,000	190
2000-06-13	90	95	89	95	58,000	190
2000-06-12	87	87	87	87	27,000	174
2000-06-09	87	88	87	87	29,000	174
2000-06-08	86	89	86	89	21,000	178
2000-06-07	93	94	86	86	23,000	172
2000-06-06	89	89	86	89	6,000	178
2000-06-05	88	89	86	88	26,000	176
2000-06-02	95	95	86	88	14,000	176
2000-06-01	95	95	90	94	24,000	188
2000-05-31	90	95	90	95	34,000	190
2000-05-30	91	95	91	91	39,000	182
2000-05-29	91	92	91	91	76,000	182
2000-05-26	92	93	91	91	78,000	182
2000-05-25	92	93	92	92	49,000	184
2000-05-24	93	93	92	92	3,000	184
2000-05-23	93	95	92	95	42,000	190
2000-05-22	102	102	93	93	69,000	186
2000-05-19	93	93	92	93	60,000	186
2000-05-18	92	92	92	92	15,000	184
2000-05-17	91	95	91	95	7,000	190
2000-05-16	94	95	91	91	12,000	182
2000-05-15	95	95	94	95	28,000	190
2000-05-12	94	95	94	94	13,000	188
2000-05-11	95	95	86	94	47,000	188
2000-05-10	93	95	92	95	46,000	190
2000-05-09	89	91	87	91	21,000	182
2000-05-08	85	90	85	89	59,000	178
2000-05-02	86	87	86	86	23,000	172
2000-05-01	86	90	86	90	30,000	180
2000-04-28	90	90	89	90	26,000	180
2000-04-27	90	92	90	92	21,000	184
2000-04-26	90	93	90	93	10,000	186
2000-04-25	93	95	90	90	89,000	180
2000-04-24	90	91	90	91	28,000	182
2000-04-21	91	91	90	90	20,000	180
2000-04-20	95	95	91	91	87,000	182
2000-04-19	95	97	92	97	60,000	194
2000-04-18	93	94	92	94	55,000	188
2000-04-17	98	98	93	93	77,000	186
2000-04-14	99	99	95	99	43,000	198
2000-04-13	96	99	95	99	36,000	198
2000-04-12	99	99	96	96	22,000	192
2000-04-11	96	100	96	100	37,000	200
2000-04-10	98	98	96	96	53,000	192
2000-04-07	102	102	98	98	18,000	196
2000-04-06	100	100	98	100	33,000	200
2000-04-05	99	101	98	98	59,000	196
2000-04-04	99	99	98	98	24,000	196
2000-04-03	105	105	99	99	17,000	198
2000-03-31	102	102	98	100	100,000	200
2000-03-30	110	111	102	102	80,000	204
2000-03-29	101	105	101	105	72,000	210
2000-03-28	100	100	100	100	36,000	200
2000-03-27	100	101	98	98	74,000	196
2000-03-24	100	100	95	95	39,000	190
2000-03-23	94	97	94	95	24,000	190
2000-03-22	95	97	94	94	31,000	188
2000-03-21	105	105	95	95	93,000	190
2000-03-17	95	95	94	95	66,000	190
2000-03-16	95	95	94	95	26,000	190
2000-03-15	94	95	93	95	14,000	190
2000-03-14	99	99	94	96	14,000	192
2000-03-13	91	94	91	94	16,000	188
2000-03-10	100	100	96	96	136,000	192
2000-03-09	92	97	92	93	26,000	186
2000-03-08	98	98	94	97	21,000	194
2000-03-07	95	95	91	93	89,000	186
2000-03-06	93	99	92	93	51,000	186
2000-03-03	98	98	95	96	72,000	192
2000-03-02	97	99	97	97	48,000	194
2000-03-01	96	99	96	96	71,000	192
2000-02-29	98	98	96	96	14,000	192
2000-02-28	99	99	98	98	6,000	196
2000-02-25	98	100	96	99	21,000	198
2000-02-24	104	104	96	96	49,000	192
2000-02-23	100	101	98	100	63,000	200
2000-02-22	102	102	98	99	78,000	198
2000-02-21	109	110	101	102	259,000	204
2000-02-18	86	110	86	110	244,000	220
2000-02-17	85	86	85	86	24,000	172
2000-02-16	88	88	82	85	100,000	170
2000-02-15	93	93	89	89	134,000	178
2000-02-14	94	95	93	93	71,000	186
2000-02-10	96	96	95	95	37,000	190
2000-02-09	98	98	95	95	63,000	190
2000-02-08	100	103	99	102	7,000	204
2000-02-07	100	100	98	98	81,000	196
2000-02-04	99	105	98	104	53,000	208
2000-02-03	98	100	98	98	15,000	196
2000-02-02	99	104	99	102	23,000	204
2000-02-01	100	100	100	100	24,000	200
2000-01-31	101	101	100	100	13,000	200
2000-01-28	106	106	98	100	20,000	200
2000-01-27	108	108	107	107	7,000	214
2000-01-26	110	110	98	98	164,000	196
2000-01-25	107	107	102	102	12,000	204
2000-01-24	109	109	102	102	49,000	204
2000-01-21	114	114	105	105	17,000	210
2000-01-20	114	116	108	114	111,000	228
2000-01-19	106	110	105	110	56,000	220
2000-01-18	112	112	106	106	27,000	212
2000-01-17	109	109	104	109	32,000	218
2000-01-14	102	109	97	109	34,000	218
2000-01-13	97	110	95	105	231,000	210
2000-01-12	100	100	97	97	31,000	194
2000-01-11	95	100	95	100	14,000	200
2000-01-07	98	98	96	96	50,000	192
2000-01-06	96	100	96	97	32,000	194
2000-01-05	96	100	95	96	43,000	192
2000-01-04	99	101	99	101	15,000	202

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 [2000年度]

1827 (株)ナカノフドー建設の時系列データ [2000年度]