1827 (株)ナカノフドー建設 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 43 | 47 | 43 | 43 | 101,000 | 86 |
| 2001-12-27 | 41 | 42 | 41 | 42 | 25,000 | 84 |
| 2001-12-26 | 40 | 43 | 40 | 41 | 98,000 | 82 |
| 2001-12-25 | 43 | 43 | 40 | 42 | 126,000 | 84 |
| 2001-12-21 | 40 | 41 | 38 | 40 | 150,000 | 80 |
| 2001-12-20 | 35 | 38 | 35 | 38 | 343,000 | 76 |
| 2001-12-19 | 35 | 36 | 33 | 34 | 264,000 | 68 |
| 2001-12-18 | 36 | 40 | 35 | 36 | 200,000 | 72 |
| 2001-12-17 | 40 | 40 | 38 | 38 | 51,000 | 76 |
| 2001-12-14 | 36 | 39 | 36 | 39 | 187,000 | 78 |
| 2001-12-13 | 39 | 43 | 36 | 37 | 277,000 | 74 |
| 2001-12-12 | 39 | 39 | 35 | 36 | 435,000 | 72 |
| 2001-12-11 | 41 | 41 | 38 | 39 | 214,000 | 78 |
| 2001-12-10 | 35 | 40 | 35 | 39 | 409,000 | 78 |
| 2001-12-07 | 33 | 40 | 33 | 35 | 531,000 | 70 |
| 2001-12-06 | 47 | 47 | 31 | 43 | 108,000 | 86 |
| 2001-12-05 | 48 | 49 | 47 | 47 | 75,000 | 94 |
| 2001-12-04 | 51 | 51 | 45 | 49 | 60,000 | 98 |
| 2001-12-03 | 54 | 54 | 50 | 53 | 119,000 | 106 |
| 2001-11-30 | 56 | 56 | 55 | 55 | 34,000 | 110 |
| 2001-11-29 | 57 | 60 | 55 | 57 | 53,000 | 114 |
| 2001-11-28 | 58 | 60 | 57 | 58 | 37,000 | 116 |
| 2001-11-27 | 60 | 60 | 60 | 60 | 10,000 | 120 |
| 2001-11-26 | 60 | 60 | 60 | 60 | 13,000 | 120 |
| 2001-11-22 | 60 | 60 | 59 | 60 | 24,000 | 120 |
| 2001-11-21 | 60 | 61 | 58 | 60 | 46,000 | 120 |
| 2001-11-20 | 67 | 67 | 62 | 64 | 97,000 | 128 |
| 2001-11-19 | 60 | 63 | 60 | 61 | 31,000 | 122 |
| 2001-11-16 | 59 | 60 | 58 | 58 | 26,000 | 116 |
| 2001-11-15 | 57 | 59 | 57 | 59 | 15,000 | 118 |
| 2001-11-14 | 58 | 59 | 57 | 57 | 57,000 | 114 |
| 2001-11-13 | 56 | 60 | 56 | 59 | 38,000 | 118 |
| 2001-11-12 | 59 | 59 | 56 | 57 | 95,000 | 114 |
| 2001-11-09 | 64 | 64 | 57 | 59 | 127,000 | 118 |
| 2001-11-08 | 64 | 64 | 63 | 64 | 30,000 | 128 |
| 2001-11-07 | 65 | 66 | 65 | 66 | 29,000 | 132 |
| 2001-11-06 | 66 | 67 | 64 | 64 | 22,000 | 128 |
| 2001-11-05 | 66 | 66 | 63 | 64 | 53,000 | 128 |
| 2001-11-02 | 66 | 66 | 64 | 64 | 26,000 | 128 |
| 2001-11-01 | 67 | 67 | 65 | 65 | 9,000 | 130 |
| 2001-10-31 | 66 | 67 | 66 | 67 | 19,000 | 134 |
| 2001-10-30 | 67 | 68 | 67 | 68 | 19,000 | 136 |
| 2001-10-29 | 70 | 70 | 67 | 67 | 31,000 | 134 |
| 2001-10-26 | 69 | 70 | 66 | 68 | 117,000 | 136 |
| 2001-10-25 | 69 | 69 | 66 | 67 | 64,000 | 134 |
| 2001-10-24 | 66 | 67 | 65 | 66 | 147,000 | 132 |
| 2001-10-23 | 70 | 70 | 65 | 66 | 32,000 | 132 |
| 2001-10-22 | 68 | 70 | 67 | 69 | 60,000 | 138 |
| 2001-10-19 | 67 | 67 | 65 | 67 | 67,000 | 134 |
| 2001-10-18 | 66 | 66 | 65 | 65 | 46,000 | 130 |
| 2001-10-17 | 66 | 66 | 65 | 66 | 19,000 | 132 |
| 2001-10-16 | 66 | 66 | 65 | 66 | 17,000 | 132 |
| 2001-10-15 | 65 | 66 | 65 | 65 | 30,000 | 130 |
| 2001-10-12 | 66 | 67 | 65 | 67 | 26,000 | 134 |
| 2001-10-11 | 63 | 66 | 63 | 66 | 28,000 | 132 |
| 2001-10-10 | 64 | 66 | 64 | 65 | 15,000 | 130 |
| 2001-10-09 | 65 | 66 | 61 | 61 | 60,000 | 122 |
| 2001-10-05 | 69 | 69 | 64 | 64 | 14,000 | 128 |
| 2001-10-04 | 70 | 70 | 68 | 69 | 55,000 | 138 |
| 2001-10-03 | 70 | 70 | 68 | 68 | 20,000 | 136 |
| 2001-10-02 | 68 | 70 | 67 | 67 | 13,000 | 134 |
| 2001-10-01 | 69 | 69 | 65 | 67 | 22,000 | 134 |
| 2001-09-28 | 64 | 70 | 63 | 70 | 25,000 | 140 |
| 2001-09-27 | 70 | 70 | 66 | 69 | 6,000 | 138 |
| 2001-09-26 | 65 | 69 | 65 | 69 | 10,000 | 138 |
| 2001-09-25 | 73 | 73 | 65 | 66 | 26,000 | 132 |
| 2001-09-21 | 64 | 68 | 64 | 68 | 11,000 | 136 |
| 2001-09-20 | 73 | 73 | 65 | 66 | 113,000 | 132 |
| 2001-09-19 | 68 | 69 | 68 | 68 | 52,000 | 136 |
| 2001-09-18 | 62 | 67 | 62 | 67 | 36,000 | 134 |
| 2001-09-17 | 65 | 65 | 62 | 62 | 26,000 | 124 |
| 2001-09-14 | 65 | 68 | 65 | 68 | 58,000 | 136 |
| 2001-09-13 | 60 | 68 | 60 | 67 | 58,000 | 134 |
| 2001-09-12 | 62 | 65 | 61 | 62 | 63,000 | 124 |
| 2001-09-11 | 66 | 66 | 64 | 64 | 8,000 | 128 |
| 2001-09-10 | 63 | 66 | 63 | 66 | 34,000 | 132 |
| 2001-09-07 | 71 | 71 | 63 | 66 | 125,000 | 132 |
| 2001-09-06 | 70 | 73 | 70 | 71 | 25,000 | 142 |
| 2001-09-05 | 70 | 73 | 69 | 72 | 32,000 | 144 |
| 2001-09-04 | 75 | 75 | 70 | 73 | 107,000 | 146 |
| 2001-09-03 | 79 | 81 | 76 | 76 | 36,000 | 152 |
| 2001-08-31 | 82 | 85 | 73 | 84 | 121,000 | 168 |
| 2001-08-30 | 86 | 86 | 78 | 83 | 119,000 | 166 |
| 2001-08-29 | 83 | 84 | 82 | 84 | 71,000 | 168 |
| 2001-08-28 | 78 | 83 | 76 | 83 | 103,000 | 166 |
| 2001-08-27 | 78 | 79 | 78 | 78 | 6,000 | 156 |
| 2001-08-24 | 82 | 82 | 78 | 78 | 14,000 | 156 |
| 2001-08-23 | 80 | 80 | 76 | 79 | 22,000 | 158 |
| 2001-08-22 | 72 | 82 | 72 | 77 | 30,000 | 154 |
| 2001-08-21 | 79 | 82 | 79 | 82 | 26,000 | 164 |
| 2001-08-20 | 83 | 83 | 77 | 77 | 97,000 | 154 |
| 2001-08-17 | 79 | 80 | 78 | 78 | 44,000 | 156 |
| 2001-08-16 | 78 | 79 | 75 | 77 | 34,000 | 154 |
| 2001-08-15 | 76 | 77 | 74 | 75 | 12,000 | 150 |
| 2001-08-14 | 73 | 76 | 73 | 76 | 6,000 | 152 |
| 2001-08-13 | 73 | 74 | 72 | 73 | 29,000 | 146 |
| 2001-08-10 | 74 | 74 | 71 | 71 | 29,000 | 142 |
| 2001-08-09 | 74 | 74 | 74 | 74 | 6,000 | 148 |
| 2001-08-08 | 76 | 76 | 76 | 76 | 6,000 | 152 |
| 2001-08-07 | 72 | 73 | 72 | 73 | 14,000 | 146 |
| 2001-08-06 | 75 | 75 | 73 | 73 | 5,000 | 146 |
| 2001-08-03 | 76 | 76 | 72 | 72 | 18,000 | 144 |
| 2001-08-02 | 76 | 76 | 72 | 76 | 26,000 | 152 |
| 2001-08-01 | 76 | 76 | 74 | 75 | 10,000 | 150 |
| 2001-07-31 | 73 | 74 | 70 | 73 | 57,000 | 146 |
| 2001-07-30 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2001-07-27 | 76 | 76 | 73 | 76 | 25,000 | 152 |
| 2001-07-26 | 74 | 74 | 72 | 74 | 20,000 | 148 |
| 2001-07-25 | 76 | 76 | 71 | 71 | 29,000 | 142 |
| 2001-07-24 | 76 | 76 | 63 | 76 | 30,000 | 152 |
| 2001-07-23 | 78 | 78 | 75 | 76 | 64,000 | 152 |
| 2001-07-19 | 80 | 80 | 76 | 78 | 78,000 | 156 |
| 2001-07-18 | 78 | 79 | 77 | 78 | 29,000 | 156 |
| 2001-07-17 | 79 | 79 | 79 | 79 | 3,000 | 158 |
| 2001-07-16 | 77 | 78 | 77 | 78 | 5,000 | 156 |
| 2001-07-13 | 77 | 78 | 76 | 78 | 14,000 | 156 |
| 2001-07-12 | 77 | 79 | 76 | 79 | 31,000 | 158 |
| 2001-07-11 | 76 | 79 | 75 | 79 | 27,000 | 158 |
| 2001-07-10 | 75 | 75 | 75 | 75 | 16,000 | 150 |
| 2001-07-09 | 81 | 81 | 76 | 78 | 12,000 | 156 |
| 2001-07-06 | 83 | 83 | 80 | 81 | 11,000 | 162 |
| 2001-07-05 | 82 | 83 | 79 | 83 | 33,000 | 166 |
| 2001-07-04 | 83 | 83 | 81 | 81 | 32,000 | 162 |
| 2001-07-03 | 81 | 82 | 81 | 82 | 16,000 | 164 |
| 2001-07-02 | 81 | 81 | 81 | 81 | 14,000 | 162 |
| 2001-06-29 | 83 | 84 | 80 | 83 | 22,000 | 166 |
| 2001-06-28 | 84 | 84 | 82 | 82 | 15,000 | 164 |
| 2001-06-27 | 82 | 82 | 81 | 81 | 7,000 | 162 |
| 2001-06-26 | 84 | 85 | 83 | 85 | 14,000 | 170 |
| 2001-06-25 | 86 | 86 | 85 | 85 | 29,000 | 170 |
| 2001-06-22 | 83 | 86 | 82 | 86 | 13,000 | 172 |
| 2001-06-21 | 85 | 85 | 84 | 84 | 18,000 | 168 |
| 2001-06-20 | 89 | 89 | 82 | 83 | 107,000 | 166 |
| 2001-06-19 | 81 | 84 | 81 | 84 | 51,000 | 168 |
| 2001-06-18 | 79 | 82 | 78 | 82 | 25,000 | 164 |
| 2001-06-15 | 79 | 81 | 78 | 80 | 25,000 | 160 |
| 2001-06-14 | 78 | 80 | 78 | 80 | 13,000 | 160 |
| 2001-06-13 | 78 | 79 | 78 | 79 | 10,000 | 158 |
| 2001-06-12 | 78 | 82 | 78 | 81 | 22,000 | 162 |
| 2001-06-11 | 81 | 81 | 79 | 79 | 7,000 | 158 |
| 2001-06-08 | 83 | 83 | 79 | 81 | 90,000 | 162 |
| 2001-06-07 | 79 | 83 | 78 | 83 | 18,000 | 166 |
| 2001-06-06 | 82 | 82 | 77 | 78 | 22,000 | 156 |
| 2001-06-05 | 84 | 84 | 79 | 83 | 40,000 | 166 |
| 2001-06-04 | 91 | 91 | 82 | 83 | 76,000 | 166 |
| 2001-06-01 | 76 | 78 | 76 | 76 | 31,000 | 152 |
| 2001-05-31 | 80 | 80 | 78 | 79 | 38,000 | 158 |
| 2001-05-30 | 80 | 81 | 79 | 80 | 19,000 | 160 |
| 2001-05-29 | 84 | 84 | 80 | 81 | 50,000 | 162 |
| 2001-05-28 | 84 | 84 | 80 | 83 | 66,000 | 166 |
| 2001-05-25 | 91 | 91 | 86 | 86 | 31,000 | 172 |
| 2001-05-24 | 88 | 89 | 87 | 87 | 23,000 | 174 |
| 2001-05-23 | 90 | 90 | 88 | 88 | 39,000 | 176 |
| 2001-05-22 | 92 | 92 | 90 | 91 | 40,000 | 182 |
| 2001-05-21 | 91 | 92 | 91 | 92 | 82,000 | 184 |
| 2001-05-18 | 92 | 93 | 91 | 92 | 110,000 | 184 |
| 2001-05-17 | 93 | 93 | 90 | 92 | 197,000 | 184 |
| 2001-05-16 | 93 | 95 | 91 | 91 | 189,000 | 182 |
| 2001-05-15 | 96 | 100 | 88 | 90 | 321,000 | 180 |
| 2001-05-14 | 87 | 87 | 86 | 87 | 19,000 | 174 |
| 2001-05-11 | 88 | 89 | 87 | 88 | 50,000 | 176 |
| 2001-05-10 | 92 | 92 | 87 | 88 | 27,000 | 176 |
| 2001-05-09 | 87 | 89 | 86 | 89 | 57,000 | 178 |
| 2001-05-08 | 88 | 93 | 86 | 90 | 71,000 | 180 |
| 2001-05-07 | 94 | 94 | 88 | 89 | 190,000 | 178 |
| 2001-05-02 | 97 | 97 | 94 | 96 | 77,000 | 192 |
| 2001-05-01 | 97 | 99 | 96 | 98 | 179,000 | 196 |
| 2001-04-27 | 100 | 100 | 94 | 94 | 284,000 | 188 |
| 2001-04-26 | 95 | 98 | 95 | 98 | 311,000 | 196 |
| 2001-04-25 | 95 | 95 | 85 | 94 | 147,000 | 188 |
| 2001-04-24 | 90 | 90 | 88 | 88 | 55,000 | 176 |
| 2001-04-23 | 88 | 91 | 85 | 91 | 76,000 | 182 |
| 2001-04-20 | 93 | 95 | 89 | 91 | 206,000 | 182 |
| 2001-04-19 | 93 | 93 | 89 | 91 | 203,000 | 182 |
| 2001-04-18 | 88 | 90 | 86 | 87 | 130,000 | 174 |
| 2001-04-17 | 80 | 97 | 80 | 88 | 376,000 | 176 |
| 2001-04-16 | 77 | 78 | 77 | 78 | 55,000 | 156 |
| 2001-04-13 | 77 | 77 | 76 | 76 | 21,000 | 152 |
| 2001-04-12 | 77 | 79 | 76 | 76 | 15,000 | 152 |
| 2001-04-11 | 76 | 78 | 75 | 77 | 18,000 | 154 |
| 2001-04-10 | 79 | 79 | 75 | 76 | 22,000 | 152 |
| 2001-04-09 | 78 | 78 | 75 | 75 | 26,000 | 150 |
| 2001-04-06 | 79 | 80 | 77 | 77 | 84,000 | 154 |
| 2001-04-05 | 76 | 78 | 75 | 77 | 65,000 | 154 |
| 2001-04-04 | 76 | 78 | 74 | 76 | 42,000 | 152 |
| 2001-04-03 | 74 | 76 | 73 | 76 | 25,000 | 152 |
| 2001-04-02 | 74 | 74 | 72 | 72 | 19,000 | 144 |
| 2001-03-30 | 76 | 76 | 74 | 74 | 24,000 | 148 |
| 2001-03-29 | 75 | 76 | 74 | 76 | 85,000 | 152 |
| 2001-03-28 | 76 | 76 | 72 | 73 | 55,000 | 146 |
| 2001-03-27 | 75 | 76 | 74 | 76 | 48,000 | 152 |
| 2001-03-26 | 70 | 74 | 70 | 74 | 68,000 | 148 |
| 2001-03-23 | 75 | 75 | 70 | 75 | 200,000 | 150 |
| 2001-03-22 | 77 | 77 | 71 | 75 | 46,000 | 150 |
| 2001-03-21 | 75 | 78 | 74 | 77 | 139,000 | 154 |
| 2001-03-19 | 74 | 75 | 72 | 74 | 49,000 | 148 |
| 2001-03-16 | 72 | 72 | 72 | 72 | 9,000 | 144 |
| 2001-03-15 | 71 | 72 | 68 | 69 | 28,000 | 138 |
| 2001-03-14 | 70 | 73 | 70 | 73 | 13,000 | 146 |
| 2001-03-13 | 73 | 73 | 70 | 71 | 21,000 | 142 |
| 2001-03-12 | 73 | 75 | 73 | 73 | 19,000 | 146 |
| 2001-03-09 | 75 | 75 | 74 | 75 | 53,000 | 150 |
| 2001-03-08 | 73 | 74 | 73 | 74 | 13,000 | 148 |
| 2001-03-07 | 70 | 73 | 70 | 73 | 24,000 | 146 |
| 2001-03-06 | 72 | 72 | 70 | 72 | 59,000 | 144 |
| 2001-03-05 | 71 | 72 | 70 | 70 | 18,000 | 140 |
| 2001-03-02 | 71 | 72 | 70 | 70 | 8,000 | 140 |
| 2001-03-01 | 73 | 73 | 72 | 72 | 20,000 | 144 |
| 2001-02-28 | 74 | 74 | 71 | 73 | 29,000 | 146 |
| 2001-02-27 | 75 | 75 | 74 | 74 | 8,000 | 148 |
| 2001-02-26 | 75 | 75 | 72 | 74 | 19,000 | 148 |
| 2001-02-23 | 72 | 73 | 70 | 72 | 59,000 | 144 |
| 2001-02-22 | 74 | 74 | 72 | 72 | 27,000 | 144 |
| 2001-02-21 | 75 | 75 | 72 | 74 | 114,000 | 148 |
| 2001-02-20 | 71 | 75 | 71 | 75 | 134,000 | 150 |
| 2001-02-19 | 68 | 70 | 68 | 70 | 24,000 | 140 |
| 2001-02-16 | 69 | 69 | 68 | 69 | 21,000 | 138 |
| 2001-02-15 | 68 | 69 | 68 | 68 | 20,000 | 136 |
| 2001-02-14 | 69 | 69 | 67 | 67 | 15,000 | 134 |
| 2001-02-13 | 67 | 69 | 67 | 69 | 30,000 | 138 |
| 2001-02-09 | 67 | 68 | 67 | 67 | 47,000 | 134 |
| 2001-02-08 | 68 | 69 | 67 | 67 | 37,000 | 134 |
| 2001-02-07 | 70 | 70 | 67 | 67 | 17,000 | 134 |
| 2001-02-06 | 68 | 69 | 67 | 67 | 48,000 | 134 |
| 2001-02-05 | 68 | 68 | 67 | 67 | 14,000 | 134 |
| 2001-02-02 | 69 | 70 | 67 | 67 | 14,000 | 134 |
| 2001-02-01 | 67 | 69 | 67 | 69 | 19,000 | 138 |
| 2001-01-31 | 68 | 70 | 68 | 70 | 33,000 | 140 |
| 2001-01-30 | 70 | 71 | 70 | 70 | 45,000 | 140 |
| 2001-01-29 | 69 | 70 | 69 | 70 | 5,000 | 140 |
| 2001-01-26 | 70 | 70 | 69 | 69 | 9,000 | 138 |
| 2001-01-25 | 73 | 73 | 69 | 69 | 91,000 | 138 |
| 2001-01-24 | 71 | 71 | 70 | 71 | 21,000 | 142 |
| 2001-01-23 | 72 | 72 | 70 | 70 | 48,000 | 140 |
| 2001-01-22 | 75 | 75 | 70 | 71 | 145,000 | 142 |
| 2001-01-19 | 71 | 72 | 69 | 72 | 55,000 | 144 |
| 2001-01-18 | 70 | 71 | 69 | 71 | 35,000 | 142 |
| 2001-01-17 | 68 | 68 | 65 | 66 | 12,000 | 132 |
| 2001-01-16 | 61 | 69 | 61 | 69 | 17,000 | 138 |
| 2001-01-15 | 67 | 68 | 65 | 65 | 23,000 | 130 |
| 2001-01-12 | 67 | 67 | 61 | 64 | 27,000 | 128 |
| 2001-01-11 | 66 | 68 | 66 | 68 | 23,000 | 136 |
| 2001-01-10 | 68 | 69 | 66 | 67 | 36,000 | 134 |
| 2001-01-09 | 68 | 68 | 68 | 68 | 49,000 | 136 |
| 2001-01-05 | 68 | 70 | 68 | 68 | 28,000 | 136 |
| 2001-01-04 | 68 | 70 | 68 | 68 | 19,000 | 136 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
