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
