1827 (株)ナカノフドー建設 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 52 | 53 | 52 | 53 | 71,000 | 106 |
| 2002-12-27 | 54 | 55 | 53 | 55 | 19,000 | 110 |
| 2002-12-26 | 53 | 54 | 52 | 52 | 6,000 | 104 |
| 2002-12-25 | 54 | 54 | 52 | 53 | 62,000 | 106 |
| 2002-12-24 | 52 | 53 | 52 | 53 | 47,000 | 106 |
| 2002-12-20 | 53 | 55 | 52 | 52 | 390,000 | 104 |
| 2002-12-19 | 52 | 53 | 52 | 52 | 81,000 | 104 |
| 2002-12-18 | 52 | 53 | 52 | 52 | 76,000 | 104 |
| 2002-12-17 | 53 | 53 | 52 | 53 | 90,000 | 106 |
| 2002-12-16 | 53 | 53 | 52 | 52 | 17,000 | 104 |
| 2002-12-13 | 53 | 54 | 52 | 53 | 103,000 | 106 |
| 2002-12-12 | 53 | 54 | 52 | 54 | 57,000 | 108 |
| 2002-12-11 | 55 | 55 | 54 | 54 | 9,000 | 108 |
| 2002-12-10 | 54 | 55 | 54 | 55 | 27,000 | 110 |
| 2002-12-09 | 54 | 55 | 53 | 54 | 34,000 | 108 |
| 2002-12-06 | 57 | 57 | 55 | 55 | 31,000 | 110 |
| 2002-12-05 | 56 | 57 | 54 | 57 | 379,000 | 114 |
| 2002-12-04 | 55 | 55 | 54 | 55 | 7,000 | 110 |
| 2002-12-03 | 54 | 57 | 54 | 54 | 29,000 | 108 |
| 2002-12-02 | 55 | 56 | 54 | 54 | 23,000 | 108 |
| 2002-11-29 | 57 | 57 | 55 | 57 | 33,000 | 114 |
| 2002-11-28 | 54 | 56 | 54 | 55 | 26,000 | 110 |
| 2002-11-27 | 58 | 58 | 53 | 54 | 37,000 | 108 |
| 2002-11-26 | 59 | 59 | 57 | 58 | 28,000 | 116 |
| 2002-11-25 | 58 | 59 | 58 | 59 | 40,000 | 118 |
| 2002-11-22 | 57 | 58 | 55 | 58 | 33,000 | 116 |
| 2002-11-21 | 54 | 56 | 53 | 55 | 38,000 | 110 |
| 2002-11-20 | 55 | 55 | 54 | 55 | 125,000 | 110 |
| 2002-11-19 | 53 | 53 | 52 | 53 | 491,000 | 106 |
| 2002-11-18 | 52 | 54 | 51 | 53 | 169,000 | 106 |
| 2002-11-15 | 54 | 55 | 53 | 54 | 31,000 | 108 |
| 2002-11-14 | 55 | 55 | 53 | 55 | 26,000 | 110 |
| 2002-11-13 | 54 | 55 | 54 | 54 | 9,000 | 108 |
| 2002-11-12 | 55 | 55 | 53 | 55 | 35,000 | 110 |
| 2002-11-11 | 57 | 57 | 54 | 55 | 39,000 | 110 |
| 2002-11-08 | 58 | 58 | 55 | 58 | 16,000 | 116 |
| 2002-11-07 | 57 | 58 | 56 | 58 | 18,000 | 116 |
| 2002-11-06 | 58 | 58 | 55 | 58 | 17,000 | 116 |
| 2002-11-05 | 57 | 57 | 55 | 57 | 18,000 | 114 |
| 2002-11-01 | 57 | 58 | 55 | 57 | 16,000 | 114 |
| 2002-10-31 | 58 | 58 | 58 | 58 | 6,000 | 116 |
| 2002-10-30 | 57 | 58 | 55 | 58 | 45,000 | 116 |
| 2002-10-29 | 58 | 59 | 57 | 57 | 17,000 | 114 |
| 2002-10-28 | 59 | 60 | 58 | 60 | 18,000 | 120 |
| 2002-10-25 | 58 | 60 | 58 | 60 | 52,000 | 120 |
| 2002-10-24 | 56 | 57 | 56 | 57 | 11,000 | 114 |
| 2002-10-23 | 59 | 60 | 55 | 56 | 38,000 | 112 |
| 2002-10-22 | 58 | 59 | 56 | 58 | 21,000 | 116 |
| 2002-10-21 | 59 | 59 | 57 | 58 | 65,000 | 116 |
| 2002-10-18 | 59 | 60 | 57 | 59 | 92,000 | 118 |
| 2002-10-17 | 56 | 57 | 56 | 57 | 33,000 | 114 |
| 2002-10-16 | 57 | 59 | 55 | 55 | 31,000 | 110 |
| 2002-10-15 | 57 | 59 | 57 | 59 | 15,000 | 118 |
| 2002-10-11 | 53 | 54 | 53 | 53 | 35,000 | 106 |
| 2002-10-10 | 53 | 54 | 53 | 53 | 95,000 | 106 |
| 2002-10-09 | 55 | 55 | 53 | 53 | 63,000 | 106 |
| 2002-10-08 | 54 | 55 | 54 | 55 | 36,000 | 110 |
| 2002-10-07 | 56 | 57 | 55 | 55 | 77,000 | 110 |
| 2002-10-04 | 57 | 58 | 57 | 57 | 40,000 | 114 |
| 2002-10-03 | 59 | 59 | 57 | 57 | 63,000 | 114 |
| 2002-10-02 | 59 | 60 | 59 | 59 | 24,000 | 118 |
| 2002-10-01 | 59 | 60 | 58 | 58 | 23,000 | 116 |
| 2002-09-30 | 59 | 60 | 58 | 58 | 84,000 | 116 |
| 2002-09-27 | 59 | 61 | 59 | 60 | 101,000 | 120 |
| 2002-09-26 | 59 | 60 | 58 | 58 | 14,000 | 116 |
| 2002-09-25 | 60 | 60 | 59 | 60 | 34,000 | 120 |
| 2002-09-24 | 58 | 60 | 58 | 60 | 45,000 | 120 |
| 2002-09-20 | 63 | 64 | 58 | 60 | 176,000 | 120 |
| 2002-09-19 | 63 | 65 | 62 | 62 | 148,000 | 124 |
| 2002-09-18 | 59 | 62 | 58 | 62 | 119,000 | 124 |
| 2002-09-17 | 57 | 60 | 55 | 60 | 77,000 | 120 |
| 2002-09-13 | 52 | 56 | 52 | 56 | 138,000 | 112 |
| 2002-09-12 | 56 | 56 | 54 | 54 | 48,000 | 108 |
| 2002-09-11 | 56 | 56 | 55 | 55 | 41,000 | 110 |
| 2002-09-10 | 55 | 57 | 55 | 56 | 137,000 | 112 |
| 2002-09-09 | 55 | 55 | 53 | 53 | 90,000 | 106 |
| 2002-09-06 | 50 | 68 | 50 | 54 | 321,000 | 108 |
| 2002-09-05 | 51 | 52 | 50 | 50 | 55,000 | 100 |
| 2002-09-04 | 50 | 51 | 50 | 51 | 202,000 | 102 |
| 2002-09-03 | 51 | 51 | 50 | 51 | 40,000 | 102 |
| 2002-09-02 | 52 | 52 | 51 | 51 | 31,000 | 102 |
| 2002-08-30 | 52 | 52 | 51 | 52 | 11,000 | 104 |
| 2002-08-29 | 53 | 53 | 52 | 52 | 31,000 | 104 |
| 2002-08-28 | 53 | 54 | 52 | 54 | 29,000 | 108 |
| 2002-08-27 | 52 | 54 | 52 | 54 | 51,000 | 108 |
| 2002-08-26 | 51 | 54 | 51 | 54 | 59,000 | 108 |
| 2002-08-23 | 54 | 54 | 53 | 54 | 58,000 | 108 |
| 2002-08-22 | 54 | 54 | 53 | 54 | 40,000 | 108 |
| 2002-08-21 | 54 | 54 | 53 | 54 | 59,000 | 108 |
| 2002-08-20 | 54 | 54 | 52 | 54 | 141,000 | 108 |
| 2002-08-19 | 52 | 54 | 52 | 53 | 48,000 | 106 |
| 2002-08-16 | 51 | 54 | 51 | 54 | 31,000 | 108 |
| 2002-08-15 | 52 | 52 | 51 | 52 | 10,000 | 104 |
| 2002-08-14 | 50 | 52 | 50 | 52 | 16,000 | 104 |
| 2002-08-13 | 51 | 52 | 50 | 51 | 17,000 | 102 |
| 2002-08-12 | 51 | 51 | 50 | 50 | 21,000 | 100 |
| 2002-08-09 | 51 | 51 | 49 | 51 | 50,000 | 102 |
| 2002-08-08 | 52 | 52 | 50 | 50 | 67,000 | 100 |
| 2002-08-07 | 50 | 52 | 50 | 50 | 16,000 | 100 |
| 2002-08-06 | 50 | 51 | 49 | 50 | 54,000 | 100 |
| 2002-08-05 | 50 | 50 | 50 | 50 | 16,000 | 100 |
| 2002-08-02 | 51 | 51 | 50 | 50 | 29,000 | 100 |
| 2002-08-01 | 51 | 51 | 51 | 51 | 2,000 | 102 |
| 2002-07-31 | 49 | 51 | 49 | 50 | 18,000 | 100 |
| 2002-07-30 | 50 | 50 | 50 | 50 | 16,000 | 100 |
| 2002-07-29 | 51 | 51 | 49 | 49 | 38,000 | 98 |
| 2002-07-26 | 53 | 53 | 48 | 48 | 108,000 | 96 |
| 2002-07-25 | 54 | 54 | 50 | 50 | 93,000 | 100 |
| 2002-07-24 | 48 | 54 | 48 | 54 | 123,000 | 108 |
| 2002-07-23 | 48 | 50 | 48 | 50 | 56,000 | 100 |
| 2002-07-22 | 50 | 50 | 48 | 48 | 76,000 | 96 |
| 2002-07-19 | 51 | 51 | 49 | 49 | 70,000 | 98 |
| 2002-07-18 | 49 | 50 | 49 | 50 | 67,000 | 100 |
| 2002-07-17 | 49 | 51 | 49 | 50 | 38,000 | 100 |
| 2002-07-16 | 49 | 51 | 49 | 49 | 30,000 | 98 |
| 2002-07-15 | 52 | 52 | 49 | 49 | 62,000 | 98 |
| 2002-07-12 | 50 | 51 | 48 | 48 | 41,000 | 96 |
| 2002-07-11 | 48 | 49 | 48 | 49 | 34,000 | 98 |
| 2002-07-10 | 48 | 50 | 48 | 50 | 16,000 | 100 |
| 2002-07-09 | 49 | 50 | 48 | 50 | 50,000 | 100 |
| 2002-07-08 | 50 | 51 | 49 | 51 | 42,000 | 102 |
| 2002-07-05 | 50 | 50 | 50 | 50 | 21,000 | 100 |
| 2002-07-04 | 51 | 51 | 50 | 50 | 11,000 | 100 |
| 2002-07-03 | 52 | 52 | 51 | 52 | 24,000 | 104 |
| 2002-07-02 | 49 | 52 | 49 | 52 | 81,000 | 104 |
| 2002-07-01 | 50 | 53 | 50 | 51 | 34,000 | 102 |
| 2002-06-28 | 50 | 51 | 50 | 50 | 25,000 | 100 |
| 2002-06-27 | 50 | 51 | 49 | 49 | 25,000 | 98 |
| 2002-06-26 | 52 | 52 | 50 | 50 | 109,000 | 100 |
| 2002-06-25 | 54 | 54 | 51 | 53 | 100,000 | 106 |
| 2002-06-24 | 53 | 54 | 52 | 52 | 109,000 | 104 |
| 2002-06-21 | 54 | 55 | 53 | 55 | 149,000 | 110 |
| 2002-06-20 | 53 | 56 | 53 | 54 | 448,000 | 108 |
| 2002-06-19 | 51 | 52 | 50 | 51 | 90,000 | 102 |
| 2002-06-18 | 50 | 52 | 50 | 51 | 161,000 | 102 |
| 2002-06-17 | 51 | 52 | 50 | 50 | 114,000 | 100 |
| 2002-06-14 | 51 | 52 | 51 | 52 | 157,000 | 104 |
| 2002-06-13 | 53 | 53 | 51 | 52 | 45,000 | 104 |
| 2002-06-12 | 51 | 52 | 50 | 51 | 33,000 | 102 |
| 2002-06-11 | 49 | 50 | 49 | 50 | 34,000 | 100 |
| 2002-06-10 | 52 | 52 | 50 | 50 | 26,000 | 100 |
| 2002-06-07 | 52 | 52 | 50 | 52 | 63,000 | 104 |
| 2002-06-06 | 50 | 52 | 50 | 51 | 86,000 | 102 |
| 2002-06-05 | 51 | 51 | 49 | 49 | 21,000 | 98 |
| 2002-06-04 | 51 | 51 | 49 | 50 | 95,000 | 100 |
| 2002-06-03 | 50 | 51 | 49 | 51 | 44,000 | 102 |
| 2002-05-31 | 50 | 51 | 48 | 49 | 23,000 | 98 |
| 2002-05-30 | 50 | 50 | 48 | 50 | 23,000 | 100 |
| 2002-05-29 | 50 | 50 | 47 | 50 | 67,000 | 100 |
| 2002-05-28 | 50 | 51 | 50 | 51 | 50,000 | 102 |
| 2002-05-27 | 52 | 52 | 50 | 51 | 160,000 | 102 |
| 2002-05-24 | 54 | 55 | 51 | 52 | 77,000 | 104 |
| 2002-05-23 | 51 | 52 | 49 | 52 | 155,000 | 104 |
| 2002-05-22 | 50 | 50 | 49 | 49 | 62,000 | 98 |
| 2002-05-21 | 47 | 48 | 46 | 48 | 52,000 | 96 |
| 2002-05-20 | 48 | 49 | 47 | 47 | 144,000 | 94 |
| 2002-05-17 | 47 | 48 | 46 | 48 | 65,000 | 96 |
| 2002-05-16 | 45 | 46 | 44 | 46 | 47,000 | 92 |
| 2002-05-15 | 44 | 45 | 44 | 45 | 24,000 | 90 |
| 2002-05-14 | 44 | 45 | 43 | 44 | 48,000 | 88 |
| 2002-05-13 | 45 | 45 | 44 | 44 | 11,000 | 88 |
| 2002-05-10 | 45 | 45 | 44 | 45 | 26,000 | 90 |
| 2002-05-09 | 45 | 45 | 44 | 44 | 64,000 | 88 |
| 2002-05-08 | 44 | 46 | 44 | 44 | 21,000 | 88 |
| 2002-05-07 | 45 | 45 | 44 | 45 | 34,000 | 90 |
| 2002-05-02 | 46 | 47 | 42 | 45 | 134,000 | 90 |
| 2002-05-01 | 47 | 48 | 47 | 47 | 27,000 | 94 |
| 2002-04-30 | 46 | 48 | 46 | 47 | 39,000 | 94 |
| 2002-04-26 | 48 | 48 | 46 | 48 | 70,000 | 96 |
| 2002-04-25 | 51 | 51 | 48 | 48 | 39,000 | 96 |
| 2002-04-24 | 49 | 50 | 48 | 48 | 82,000 | 96 |
| 2002-04-23 | 51 | 51 | 48 | 51 | 133,000 | 102 |
| 2002-04-22 | 51 | 51 | 49 | 49 | 132,000 | 98 |
| 2002-04-19 | 52 | 52 | 50 | 50 | 209,000 | 100 |
| 2002-04-18 | 51 | 52 | 48 | 51 | 83,000 | 102 |
| 2002-04-17 | 51 | 52 | 51 | 52 | 45,000 | 104 |
| 2002-04-16 | 50 | 52 | 50 | 52 | 51,000 | 104 |
| 2002-04-15 | 50 | 51 | 49 | 51 | 19,000 | 102 |
| 2002-04-12 | 51 | 51 | 50 | 50 | 18,000 | 100 |
| 2002-04-11 | 51 | 51 | 50 | 50 | 19,000 | 100 |
| 2002-04-10 | 50 | 51 | 50 | 51 | 20,000 | 102 |
| 2002-04-09 | 50 | 51 | 50 | 50 | 13,000 | 100 |
| 2002-04-08 | 50 | 51 | 50 | 51 | 21,000 | 102 |
| 2002-04-05 | 50 | 51 | 48 | 50 | 22,000 | 100 |
| 2002-04-04 | 47 | 50 | 47 | 47 | 9,000 | 94 |
| 2002-04-03 | 47 | 49 | 47 | 49 | 17,000 | 98 |
| 2002-04-02 | 50 | 50 | 47 | 48 | 21,000 | 96 |
| 2002-04-01 | 51 | 52 | 48 | 50 | 66,000 | 100 |
| 2002-03-29 | 54 | 54 | 51 | 53 | 106,000 | 106 |
| 2002-03-28 | 52 | 53 | 49 | 53 | 44,000 | 106 |
| 2002-03-27 | 50 | 53 | 48 | 53 | 56,000 | 106 |
| 2002-03-26 | 53 | 53 | 51 | 53 | 102,000 | 106 |
| 2002-03-25 | 55 | 55 | 52 | 53 | 56,000 | 106 |
| 2002-03-22 | 54 | 55 | 51 | 55 | 187,000 | 110 |
| 2002-03-20 | 52 | 57 | 52 | 54 | 429,000 | 108 |
| 2002-03-19 | 48 | 49 | 48 | 49 | 55,000 | 98 |
| 2002-03-18 | 47 | 48 | 47 | 48 | 48,000 | 96 |
| 2002-03-15 | 47 | 47 | 46 | 47 | 21,000 | 94 |
| 2002-03-14 | 47 | 47 | 46 | 46 | 20,000 | 92 |
| 2002-03-13 | 47 | 47 | 46 | 46 | 44,000 | 92 |
| 2002-03-12 | 47 | 49 | 47 | 47 | 120,000 | 94 |
| 2002-03-11 | 44 | 46 | 44 | 46 | 65,000 | 92 |
| 2002-03-08 | 45 | 46 | 44 | 44 | 124,000 | 88 |
| 2002-03-07 | 48 | 48 | 45 | 45 | 48,000 | 90 |
| 2002-03-06 | 46 | 48 | 46 | 46 | 44,000 | 92 |
| 2002-03-05 | 48 | 48 | 45 | 46 | 92,000 | 92 |
| 2002-03-04 | 48 | 49 | 46 | 48 | 72,000 | 96 |
| 2002-03-01 | 48 | 49 | 46 | 47 | 50,000 | 94 |
| 2002-02-28 | 47 | 49 | 45 | 46 | 170,000 | 92 |
| 2002-02-27 | 47 | 47 | 45 | 47 | 44,000 | 94 |
| 2002-02-26 | 47 | 47 | 46 | 46 | 10,000 | 92 |
| 2002-02-25 | 45 | 48 | 45 | 46 | 79,000 | 92 |
| 2002-02-22 | 47 | 47 | 43 | 43 | 40,000 | 86 |
| 2002-02-21 | 47 | 49 | 44 | 45 | 329,000 | 90 |
| 2002-02-20 | 46 | 51 | 45 | 49 | 634,000 | 98 |
| 2002-02-19 | 44 | 44 | 42 | 44 | 63,000 | 88 |
| 2002-02-18 | 42 | 43 | 41 | 43 | 44,000 | 86 |
| 2002-02-15 | 42 | 43 | 41 | 42 | 76,000 | 84 |
| 2002-02-14 | 43 | 43 | 43 | 43 | 56,000 | 86 |
| 2002-02-13 | 42 | 43 | 41 | 43 | 94,000 | 86 |
| 2002-02-12 | 42 | 43 | 42 | 42 | 27,000 | 84 |
| 2002-02-08 | 41 | 44 | 40 | 42 | 68,000 | 84 |
| 2002-02-07 | 40 | 41 | 40 | 41 | 24,000 | 82 |
| 2002-02-06 | 40 | 42 | 39 | 42 | 37,000 | 84 |
| 2002-02-05 | 40 | 41 | 40 | 40 | 62,000 | 80 |
| 2002-02-04 | 41 | 41 | 39 | 41 | 53,000 | 82 |
| 2002-02-01 | 42 | 42 | 41 | 41 | 50,000 | 82 |
| 2002-01-31 | 42 | 43 | 42 | 42 | 68,000 | 84 |
| 2002-01-30 | 41 | 42 | 41 | 42 | 44,000 | 84 |
| 2002-01-29 | 43 | 43 | 41 | 42 | 47,000 | 84 |
| 2002-01-28 | 43 | 45 | 41 | 44 | 68,000 | 88 |
| 2002-01-25 | 45 | 46 | 43 | 43 | 108,000 | 86 |
| 2002-01-24 | 43 | 46 | 42 | 45 | 22,000 | 90 |
| 2002-01-23 | 44 | 44 | 43 | 43 | 17,000 | 86 |
| 2002-01-22 | 46 | 46 | 43 | 45 | 23,000 | 90 |
| 2002-01-21 | 46 | 47 | 43 | 46 | 83,000 | 92 |
| 2002-01-18 | 43 | 43 | 40 | 43 | 99,000 | 86 |
| 2002-01-17 | 39 | 41 | 39 | 40 | 53,000 | 80 |
| 2002-01-16 | 40 | 42 | 40 | 42 | 44,000 | 84 |
| 2002-01-15 | 42 | 42 | 39 | 41 | 113,000 | 82 |
| 2002-01-11 | 48 | 48 | 45 | 45 | 42,000 | 90 |
| 2002-01-10 | 45 | 47 | 45 | 45 | 43,000 | 90 |
| 2002-01-09 | 43 | 47 | 43 | 46 | 61,000 | 92 |
| 2002-01-08 | 45 | 46 | 43 | 45 | 151,000 | 90 |
| 2002-01-07 | 49 | 49 | 43 | 48 | 26,000 | 96 |
| 2002-01-04 | 43 | 45 | 43 | 45 | 27,000 | 90 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
