1827 (株)ナカノフドー建設 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 148 | 153 | 139 | 140 | 18,049,000 | 280 |
| 2003-12-29 | 118 | 123 | 114 | 123 | 5,492,000 | 246 |
| 2003-12-26 | 88 | 93 | 85 | 93 | 1,166,000 | 186 |
| 2003-12-25 | 81 | 88 | 78 | 83 | 1,364,000 | 166 |
| 2003-12-24 | 83 | 85 | 82 | 82 | 896,000 | 164 |
| 2003-12-22 | 87 | 92 | 85 | 85 | 901,000 | 170 |
| 2003-12-19 | 85 | 97 | 85 | 86 | 1,745,000 | 172 |
| 2003-12-18 | 91 | 92 | 84 | 85 | 869,000 | 170 |
| 2003-12-17 | 95 | 95 | 91 | 91 | 405,000 | 182 |
| 2003-12-16 | 95 | 97 | 93 | 94 | 860,000 | 188 |
| 2003-12-15 | 96 | 100 | 96 | 97 | 475,000 | 194 |
| 2003-12-12 | 99 | 100 | 95 | 96 | 405,000 | 192 |
| 2003-12-11 | 97 | 100 | 96 | 97 | 407,000 | 194 |
| 2003-12-10 | 96 | 98 | 95 | 95 | 382,000 | 190 |
| 2003-12-09 | 107 | 108 | 95 | 99 | 935,000 | 198 |
| 2003-12-08 | 108 | 110 | 104 | 105 | 521,000 | 210 |
| 2003-12-05 | 112 | 117 | 107 | 107 | 1,067,000 | 214 |
| 2003-12-04 | 104 | 120 | 102 | 117 | 1,567,000 | 234 |
| 2003-12-03 | 101 | 106 | 98 | 106 | 567,000 | 212 |
| 2003-12-02 | 108 | 109 | 101 | 101 | 421,000 | 202 |
| 2003-12-01 | 99 | 111 | 98 | 105 | 470,000 | 210 |
| 2003-11-28 | 110 | 110 | 105 | 109 | 520,000 | 218 |
| 2003-11-27 | 118 | 121 | 110 | 112 | 701,000 | 224 |
| 2003-11-26 | 113 | 120 | 110 | 117 | 867,000 | 234 |
| 2003-11-25 | 110 | 116 | 110 | 113 | 969,000 | 226 |
| 2003-11-21 | 95 | 110 | 94 | 105 | 599,000 | 210 |
| 2003-11-20 | 98 | 99 | 94 | 95 | 413,000 | 190 |
| 2003-11-19 | 91 | 94 | 87 | 92 | 970,000 | 184 |
| 2003-11-18 | 100 | 100 | 80 | 93 | 1,005,000 | 186 |
| 2003-11-17 | 114 | 115 | 101 | 102 | 768,000 | 204 |
| 2003-11-14 | 117 | 119 | 113 | 116 | 510,000 | 232 |
| 2003-11-13 | 120 | 124 | 117 | 117 | 523,000 | 234 |
| 2003-11-12 | 120 | 127 | 115 | 115 | 747,000 | 230 |
| 2003-11-11 | 136 | 138 | 120 | 127 | 733,000 | 254 |
| 2003-11-10 | 141 | 141 | 136 | 138 | 176,000 | 276 |
| 2003-11-07 | 140 | 142 | 138 | 140 | 310,000 | 280 |
| 2003-11-06 | 146 | 147 | 140 | 140 | 465,000 | 280 |
| 2003-11-05 | 155 | 158 | 144 | 146 | 1,418,000 | 292 |
| 2003-11-04 | 132 | 163 | 132 | 162 | 1,640,000 | 324 |
| 2003-10-31 | 141 | 142 | 131 | 135 | 193,000 | 270 |
| 2003-10-30 | 140 | 141 | 137 | 141 | 213,000 | 282 |
| 2003-10-29 | 148 | 148 | 141 | 143 | 500,000 | 286 |
| 2003-10-28 | 138 | 147 | 133 | 141 | 779,000 | 282 |
| 2003-10-27 | 134 | 137 | 113 | 128 | 1,521,000 | 256 |
| 2003-10-24 | 156 | 159 | 134 | 142 | 1,196,000 | 284 |
| 2003-10-23 | 168 | 168 | 145 | 146 | 736,000 | 292 |
| 2003-10-22 | 175 | 177 | 170 | 170 | 465,000 | 340 |
| 2003-10-21 | 177 | 178 | 170 | 172 | 320,000 | 344 |
| 2003-10-20 | 172 | 181 | 172 | 179 | 629,000 | 358 |
| 2003-10-17 | 172 | 173 | 169 | 172 | 463,000 | 344 |
| 2003-10-16 | 172 | 174 | 171 | 174 | 334,000 | 348 |
| 2003-10-15 | 172 | 175 | 170 | 172 | 335,000 | 344 |
| 2003-10-14 | 179 | 179 | 175 | 176 | 218,000 | 352 |
| 2003-10-10 | 175 | 180 | 175 | 178 | 318,000 | 356 |
| 2003-10-09 | 181 | 181 | 176 | 176 | 222,000 | 352 |
| 2003-10-08 | 182 | 185 | 182 | 183 | 225,000 | 366 |
| 2003-10-07 | 187 | 187 | 184 | 185 | 209,000 | 370 |
| 2003-10-06 | 187 | 190 | 187 | 188 | 233,000 | 376 |
| 2003-10-03 | 186 | 189 | 186 | 187 | 302,000 | 374 |
| 2003-10-02 | 183 | 190 | 182 | 188 | 368,000 | 376 |
| 2003-10-01 | 192 | 192 | 185 | 185 | 362,000 | 370 |
| 2003-09-30 | 191 | 192 | 189 | 192 | 150,000 | 384 |
| 2003-09-29 | 192 | 193 | 188 | 193 | 339,000 | 386 |
| 2003-09-26 | 192 | 198 | 191 | 193 | 232,000 | 386 |
| 2003-09-25 | 200 | 200 | 193 | 193 | 435,000 | 386 |
| 2003-09-24 | 207 | 208 | 198 | 198 | 1,035,000 | 396 |
| 2003-09-22 | 202 | 202 | 197 | 198 | 694,000 | 396 |
| 2003-09-19 | 205 | 205 | 198 | 200 | 981,000 | 400 |
| 2003-09-18 | 190 | 201 | 189 | 198 | 1,316,000 | 396 |
| 2003-09-17 | 191 | 191 | 188 | 188 | 223,000 | 376 |
| 2003-09-16 | 191 | 193 | 189 | 190 | 189,000 | 380 |
| 2003-09-12 | 189 | 194 | 189 | 189 | 207,000 | 378 |
| 2003-09-11 | 199 | 199 | 186 | 188 | 346,000 | 376 |
| 2003-09-10 | 184 | 200 | 183 | 194 | 964,000 | 388 |
| 2003-09-09 | 184 | 187 | 183 | 183 | 177,000 | 366 |
| 2003-09-08 | 184 | 185 | 182 | 183 | 216,000 | 366 |
| 2003-09-05 | 187 | 190 | 185 | 186 | 271,000 | 372 |
| 2003-09-04 | 188 | 192 | 186 | 189 | 246,000 | 378 |
| 2003-09-03 | 188 | 194 | 187 | 188 | 283,000 | 376 |
| 2003-09-02 | 190 | 191 | 186 | 187 | 360,000 | 374 |
| 2003-09-01 | 195 | 196 | 191 | 191 | 237,000 | 382 |
| 2003-08-29 | 190 | 195 | 188 | 191 | 263,000 | 382 |
| 2003-08-28 | 195 | 196 | 188 | 189 | 356,000 | 378 |
| 2003-08-27 | 202 | 202 | 194 | 195 | 271,000 | 390 |
| 2003-08-26 | 193 | 203 | 190 | 203 | 445,000 | 406 |
| 2003-08-25 | 196 | 196 | 192 | 192 | 519,000 | 384 |
| 2003-08-22 | 209 | 209 | 200 | 200 | 465,000 | 400 |
| 2003-08-21 | 212 | 217 | 205 | 208 | 1,808,000 | 416 |
| 2003-08-20 | 201 | 207 | 195 | 207 | 1,206,000 | 414 |
| 2003-08-19 | 194 | 207 | 192 | 196 | 1,348,000 | 392 |
| 2003-08-18 | 183 | 191 | 183 | 191 | 373,000 | 382 |
| 2003-08-15 | 188 | 192 | 184 | 185 | 279,000 | 370 |
| 2003-08-14 | 185 | 189 | 184 | 189 | 240,000 | 378 |
| 2003-08-13 | 189 | 190 | 184 | 185 | 284,000 | 370 |
| 2003-08-12 | 183 | 191 | 183 | 187 | 639,000 | 374 |
| 2003-08-11 | 179 | 182 | 174 | 179 | 585,000 | 358 |
| 2003-08-08 | 185 | 186 | 176 | 177 | 641,000 | 354 |
| 2003-08-07 | 185 | 210 | 180 | 182 | 4,587,000 | 364 |
| 2003-08-06 | 176 | 177 | 171 | 173 | 234,000 | 346 |
| 2003-08-05 | 180 | 183 | 176 | 178 | 256,000 | 356 |
| 2003-08-04 | 190 | 194 | 180 | 184 | 441,000 | 368 |
| 2003-08-01 | 196 | 199 | 192 | 194 | 456,000 | 388 |
| 2003-07-31 | 207 | 208 | 192 | 194 | 846,000 | 388 |
| 2003-07-30 | 201 | 219 | 201 | 204 | 3,384,000 | 408 |
| 2003-07-29 | 170 | 200 | 170 | 200 | 2,448,000 | 400 |
| 2003-07-28 | 167 | 171 | 166 | 169 | 400,000 | 338 |
| 2003-07-25 | 169 | 170 | 167 | 168 | 261,000 | 336 |
| 2003-07-24 | 170 | 171 | 167 | 169 | 330,000 | 338 |
| 2003-07-23 | 170 | 174 | 165 | 171 | 562,000 | 342 |
| 2003-07-22 | 184 | 184 | 168 | 169 | 710,000 | 338 |
| 2003-07-18 | 159 | 186 | 157 | 174 | 2,058,000 | 348 |
| 2003-07-17 | 182 | 184 | 167 | 169 | 2,713,000 | 338 |
| 2003-07-16 | 214 | 217 | 190 | 192 | 1,931,000 | 384 |
| 2003-07-15 | 220 | 220 | 215 | 217 | 462,000 | 434 |
| 2003-07-14 | 222 | 224 | 219 | 219 | 361,000 | 438 |
| 2003-07-11 | 228 | 229 | 220 | 220 | 695,000 | 440 |
| 2003-07-10 | 222 | 229 | 222 | 225 | 770,000 | 450 |
| 2003-07-09 | 222 | 224 | 216 | 222 | 898,000 | 444 |
| 2003-07-08 | 228 | 229 | 221 | 223 | 999,000 | 446 |
| 2003-07-07 | 233 | 237 | 226 | 228 | 1,160,000 | 456 |
| 2003-07-04 | 227 | 230 | 222 | 228 | 1,002,000 | 456 |
| 2003-07-03 | 221 | 234 | 220 | 223 | 1,544,000 | 446 |
| 2003-07-02 | 230 | 232 | 220 | 221 | 844,000 | 442 |
| 2003-07-01 | 218 | 230 | 218 | 225 | 1,011,000 | 450 |
| 2003-06-30 | 222 | 224 | 216 | 218 | 1,173,000 | 436 |
| 2003-06-27 | 236 | 241 | 221 | 227 | 1,981,000 | 454 |
| 2003-06-26 | 237 | 252 | 231 | 232 | 3,327,000 | 464 |
| 2003-06-25 | 216 | 247 | 208 | 242 | 5,880,000 | 484 |
| 2003-06-24 | 196 | 230 | 196 | 206 | 4,696,000 | 412 |
| 2003-06-23 | 264 | 265 | 211 | 211 | 4,069,000 | 422 |
| 2003-06-20 | 243 | 259 | 231 | 255 | 2,155,000 | 510 |
| 2003-06-19 | 273 | 275 | 230 | 244 | 4,286,000 | 488 |
| 2003-06-18 | 285 | 292 | 252 | 268 | 4,182,000 | 536 |
| 2003-06-17 | 340 | 340 | 255 | 272 | 5,820,000 | 544 |
| 2003-06-16 | 350 | 350 | 335 | 335 | 1,016,000 | 670 |
| 2003-06-13 | 340 | 360 | 337 | 352 | 1,746,000 | 704 |
| 2003-06-12 | 365 | 366 | 343 | 345 | 1,348,000 | 690 |
| 2003-06-11 | 350 | 377 | 331 | 358 | 3,228,000 | 716 |
| 2003-06-10 | 351 | 366 | 347 | 354 | 2,719,000 | 708 |
| 2003-06-09 | 385 | 387 | 367 | 371 | 1,862,000 | 742 |
| 2003-06-06 | 377 | 389 | 373 | 375 | 3,737,000 | 750 |
| 2003-06-05 | 360 | 382 | 358 | 380 | 6,078,000 | 760 |
| 2003-06-04 | 348 | 364 | 342 | 355 | 4,033,000 | 710 |
| 2003-06-03 | 339 | 348 | 339 | 345 | 2,197,000 | 690 |
| 2003-06-02 | 333 | 344 | 322 | 338 | 2,903,000 | 676 |
| 2003-05-30 | 340 | 351 | 332 | 338 | 4,437,000 | 676 |
| 2003-05-29 | 338 | 356 | 334 | 351 | 17,579,000 | 702 |
| 2003-05-28 | 329 | 339 | 316 | 320 | 14,236,000 | 640 |
| 2003-05-27 | 282 | 325 | 273 | 324 | 21,661,000 | 648 |
| 2003-05-26 | 290 | 298 | 274 | 283 | 10,885,000 | 566 |
| 2003-05-23 | 265 | 283 | 255 | 281 | 10,539,000 | 562 |
| 2003-05-22 | 271 | 290 | 259 | 260 | 18,031,000 | 520 |
| 2003-05-21 | 215 | 228 | 213 | 226 | 1,489,000 | 452 |
| 2003-05-20 | 212 | 218 | 207 | 215 | 447,000 | 430 |
| 2003-05-19 | 217 | 217 | 202 | 212 | 689,000 | 424 |
| 2003-05-16 | 223 | 224 | 218 | 222 | 968,000 | 444 |
| 2003-05-15 | 219 | 224 | 213 | 224 | 975,000 | 448 |
| 2003-05-14 | 212 | 222 | 206 | 217 | 2,024,000 | 434 |
| 2003-05-13 | 207 | 210 | 195 | 207 | 1,195,000 | 414 |
| 2003-05-12 | 222 | 223 | 205 | 206 | 1,379,000 | 412 |
| 2003-05-09 | 202 | 218 | 202 | 217 | 1,896,000 | 434 |
| 2003-05-08 | 191 | 209 | 182 | 201 | 2,703,000 | 402 |
| 2003-05-07 | 240 | 244 | 211 | 211 | 2,817,000 | 422 |
| 2003-05-06 | 224 | 240 | 220 | 236 | 2,137,000 | 472 |
| 2003-05-02 | 230 | 233 | 216 | 219 | 2,428,000 | 438 |
| 2003-05-01 | 226 | 248 | 216 | 232 | 3,851,000 | 464 |
| 2003-04-30 | 215 | 250 | 164 | 230 | 9,934,000 | 460 |
| 2003-04-28 | 260 | 265 | 215 | 220 | 3,716,000 | 440 |
| 2003-04-25 | 283 | 296 | 268 | 275 | 3,153,000 | 550 |
| 2003-04-24 | 264 | 298 | 245 | 297 | 5,290,000 | 594 |
| 2003-04-23 | 325 | 345 | 265 | 269 | 8,749,000 | 538 |
| 2003-04-22 | 362 | 371 | 323 | 345 | 5,287,000 | 690 |
| 2003-04-21 | 334 | 357 | 323 | 357 | 5,234,000 | 714 |
| 2003-04-18 | 305 | 320 | 303 | 319 | 4,217,000 | 638 |
| 2003-04-17 | 285 | 322 | 278 | 297 | 11,573,000 | 594 |
| 2003-04-16 | 270 | 280 | 261 | 280 | 3,276,000 | 560 |
| 2003-04-15 | 279 | 283 | 250 | 265 | 7,513,000 | 530 |
| 2003-04-14 | 252 | 277 | 251 | 269 | 4,561,000 | 538 |
| 2003-04-11 | 266 | 275 | 245 | 250 | 4,343,000 | 500 |
| 2003-04-10 | 222 | 259 | 211 | 257 | 6,715,000 | 514 |
| 2003-04-09 | 269 | 269 | 221 | 232 | 3,769,000 | 464 |
| 2003-04-08 | 257 | 291 | 251 | 251 | 6,689,000 | 502 |
| 2003-04-07 | 210 | 282 | 207 | 272 | 10,616,000 | 544 |
| 2003-04-04 | 170 | 205 | 165 | 205 | 16,170,000 | 410 |
| 2003-04-03 | 144 | 167 | 143 | 155 | 10,092,000 | 310 |
| 2003-04-02 | 131 | 138 | 125 | 138 | 6,619,000 | 276 |
| 2003-04-01 | 107 | 130 | 105 | 128 | 5,882,000 | 256 |
| 2003-03-31 | 96 | 108 | 95 | 106 | 1,294,000 | 212 |
| 2003-03-28 | 99 | 100 | 96 | 100 | 382,000 | 200 |
| 2003-03-27 | 96 | 107 | 93 | 98 | 1,911,000 | 196 |
| 2003-03-26 | 84 | 102 | 84 | 97 | 832,000 | 194 |
| 2003-03-25 | 83 | 89 | 82 | 84 | 230,000 | 168 |
| 2003-03-24 | 96 | 97 | 81 | 85 | 644,000 | 170 |
| 2003-03-20 | 88 | 96 | 88 | 94 | 899,000 | 188 |
| 2003-03-19 | 85 | 88 | 82 | 88 | 196,000 | 176 |
| 2003-03-18 | 85 | 87 | 84 | 85 | 146,000 | 170 |
| 2003-03-17 | 83 | 88 | 82 | 82 | 394,000 | 164 |
| 2003-03-14 | 78 | 83 | 78 | 79 | 166,000 | 158 |
| 2003-03-13 | 81 | 81 | 76 | 78 | 51,000 | 156 |
| 2003-03-12 | 73 | 78 | 73 | 78 | 46,000 | 156 |
| 2003-03-11 | 74 | 79 | 73 | 77 | 38,000 | 154 |
| 2003-03-10 | 76 | 82 | 73 | 77 | 91,000 | 154 |
| 2003-03-07 | 82 | 84 | 77 | 77 | 107,000 | 154 |
| 2003-03-06 | 80 | 85 | 79 | 79 | 74,000 | 158 |
| 2003-03-05 | 81 | 81 | 77 | 78 | 66,000 | 156 |
| 2003-03-04 | 86 | 86 | 79 | 81 | 123,000 | 162 |
| 2003-03-03 | 81 | 88 | 81 | 86 | 253,000 | 172 |
| 2003-02-28 | 79 | 82 | 78 | 81 | 204,000 | 162 |
| 2003-02-27 | 77 | 79 | 74 | 79 | 191,000 | 158 |
| 2003-02-26 | 75 | 77 | 73 | 76 | 129,000 | 152 |
| 2003-02-25 | 71 | 76 | 70 | 74 | 387,000 | 148 |
| 2003-02-24 | 85 | 86 | 76 | 76 | 608,000 | 152 |
| 2003-02-21 | 83 | 90 | 83 | 85 | 957,000 | 170 |
| 2003-02-20 | 87 | 97 | 83 | 87 | 1,643,000 | 174 |
| 2003-02-19 | 67 | 79 | 67 | 77 | 527,000 | 154 |
| 2003-02-18 | 70 | 70 | 64 | 69 | 264,000 | 138 |
| 2003-02-17 | 63 | 72 | 62 | 66 | 605,000 | 132 |
| 2003-02-14 | 58 | 60 | 58 | 58 | 53,000 | 116 |
| 2003-02-13 | 57 | 59 | 57 | 58 | 79,000 | 116 |
| 2003-02-12 | 56 | 58 | 56 | 57 | 32,000 | 114 |
| 2003-02-10 | 56 | 56 | 55 | 55 | 6,000 | 110 |
| 2003-02-07 | 57 | 57 | 56 | 56 | 17,000 | 112 |
| 2003-02-06 | 58 | 58 | 54 | 57 | 67,000 | 114 |
| 2003-02-05 | 59 | 59 | 56 | 56 | 49,000 | 112 |
| 2003-02-04 | 57 | 60 | 55 | 60 | 135,000 | 120 |
| 2003-02-03 | 53 | 56 | 53 | 56 | 36,000 | 112 |
| 2003-01-31 | 53 | 54 | 52 | 52 | 20,000 | 104 |
| 2003-01-30 | 54 | 54 | 53 | 53 | 29,000 | 106 |
| 2003-01-29 | 53 | 53 | 53 | 53 | 35,000 | 106 |
| 2003-01-28 | 54 | 54 | 53 | 54 | 47,000 | 108 |
| 2003-01-27 | 55 | 56 | 53 | 54 | 51,000 | 108 |
| 2003-01-24 | 57 | 58 | 56 | 58 | 47,000 | 116 |
| 2003-01-23 | 56 | 56 | 55 | 55 | 15,000 | 110 |
| 2003-01-22 | 58 | 58 | 55 | 56 | 61,000 | 112 |
| 2003-01-21 | 58 | 58 | 55 | 57 | 66,000 | 114 |
| 2003-01-20 | 57 | 57 | 56 | 57 | 122,000 | 114 |
| 2003-01-17 | 54 | 57 | 54 | 56 | 129,000 | 112 |
| 2003-01-16 | 55 | 55 | 54 | 55 | 63,000 | 110 |
| 2003-01-15 | 53 | 55 | 53 | 55 | 56,000 | 110 |
| 2003-01-14 | 53 | 54 | 52 | 52 | 17,000 | 104 |
| 2003-01-10 | 53 | 53 | 52 | 53 | 50,000 | 106 |
| 2003-01-09 | 53 | 54 | 52 | 54 | 17,000 | 108 |
| 2003-01-08 | 54 | 54 | 52 | 53 | 42,000 | 106 |
| 2003-01-07 | 54 | 55 | 53 | 55 | 24,000 | 110 |
| 2003-01-06 | 53 | 54 | 52 | 54 | 46,000 | 108 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
