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
2003-12-3014815313914018,049,000280
2003-12-291181231141235,492,000246
2003-12-26889385931,166,000186
2003-12-25818878831,364,000166
2003-12-2483858282896,000164
2003-12-2287928585901,000170
2003-12-19859785861,745,000172
2003-12-1891928485869,000170
2003-12-1795959191405,000182
2003-12-1695979394860,000188
2003-12-15961009697475,000194
2003-12-12991009596405,000192
2003-12-11971009697407,000194
2003-12-1096989595382,000190
2003-12-091071089599935,000198
2003-12-08108110104105521,000210
2003-12-051121171071071,067,000214
2003-12-041041201021171,567,000234
2003-12-0310110698106567,000212
2003-12-02108109101101421,000202
2003-12-019911198105470,000210
2003-11-28110110105109520,000218
2003-11-27118121110112701,000224
2003-11-26113120110117867,000234
2003-11-25110116110113969,000226
2003-11-219511094105599,000210
2003-11-2098999495413,000190
2003-11-1991948792970,000184
2003-11-1810010080931,005,000186
2003-11-17114115101102768,000204
2003-11-14117119113116510,000232
2003-11-13120124117117523,000234
2003-11-12120127115115747,000230
2003-11-11136138120127733,000254
2003-11-10141141136138176,000276
2003-11-07140142138140310,000280
2003-11-06146147140140465,000280
2003-11-051551581441461,418,000292
2003-11-041321631321621,640,000324
2003-10-31141142131135193,000270
2003-10-30140141137141213,000282
2003-10-29148148141143500,000286
2003-10-28138147133141779,000282
2003-10-271341371131281,521,000256
2003-10-241561591341421,196,000284
2003-10-23168168145146736,000292
2003-10-22175177170170465,000340
2003-10-21177178170172320,000344
2003-10-20172181172179629,000358
2003-10-17172173169172463,000344
2003-10-16172174171174334,000348
2003-10-15172175170172335,000344
2003-10-14179179175176218,000352
2003-10-10175180175178318,000356
2003-10-09181181176176222,000352
2003-10-08182185182183225,000366
2003-10-07187187184185209,000370
2003-10-06187190187188233,000376
2003-10-03186189186187302,000374
2003-10-02183190182188368,000376
2003-10-01192192185185362,000370
2003-09-30191192189192150,000384
2003-09-29192193188193339,000386
2003-09-26192198191193232,000386
2003-09-25200200193193435,000386
2003-09-242072081981981,035,000396
2003-09-22202202197198694,000396
2003-09-19205205198200981,000400
2003-09-181902011891981,316,000396
2003-09-17191191188188223,000376
2003-09-16191193189190189,000380
2003-09-12189194189189207,000378
2003-09-11199199186188346,000376
2003-09-10184200183194964,000388
2003-09-09184187183183177,000366
2003-09-08184185182183216,000366
2003-09-05187190185186271,000372
2003-09-04188192186189246,000378
2003-09-03188194187188283,000376
2003-09-02190191186187360,000374
2003-09-01195196191191237,000382
2003-08-29190195188191263,000382
2003-08-28195196188189356,000378
2003-08-27202202194195271,000390
2003-08-26193203190203445,000406
2003-08-25196196192192519,000384
2003-08-22209209200200465,000400
2003-08-212122172052081,808,000416
2003-08-202012071952071,206,000414
2003-08-191942071921961,348,000392
2003-08-18183191183191373,000382
2003-08-15188192184185279,000370
2003-08-14185189184189240,000378
2003-08-13189190184185284,000370
2003-08-12183191183187639,000374
2003-08-11179182174179585,000358
2003-08-08185186176177641,000354
2003-08-071852101801824,587,000364
2003-08-06176177171173234,000346
2003-08-05180183176178256,000356
2003-08-04190194180184441,000368
2003-08-01196199192194456,000388
2003-07-31207208192194846,000388
2003-07-302012192012043,384,000408
2003-07-291702001702002,448,000400
2003-07-28167171166169400,000338
2003-07-25169170167168261,000336
2003-07-24170171167169330,000338
2003-07-23170174165171562,000342
2003-07-22184184168169710,000338
2003-07-181591861571742,058,000348
2003-07-171821841671692,713,000338
2003-07-162142171901921,931,000384
2003-07-15220220215217462,000434
2003-07-14222224219219361,000438
2003-07-11228229220220695,000440
2003-07-10222229222225770,000450
2003-07-09222224216222898,000444
2003-07-08228229221223999,000446
2003-07-072332372262281,160,000456
2003-07-042272302222281,002,000456
2003-07-032212342202231,544,000446
2003-07-02230232220221844,000442
2003-07-012182302182251,011,000450
2003-06-302222242162181,173,000436
2003-06-272362412212271,981,000454
2003-06-262372522312323,327,000464
2003-06-252162472082425,880,000484
2003-06-241962301962064,696,000412
2003-06-232642652112114,069,000422
2003-06-202432592312552,155,000510
2003-06-192732752302444,286,000488
2003-06-182852922522684,182,000536
2003-06-173403402552725,820,000544
2003-06-163503503353351,016,000670
2003-06-133403603373521,746,000704
2003-06-123653663433451,348,000690
2003-06-113503773313583,228,000716
2003-06-103513663473542,719,000708
2003-06-093853873673711,862,000742
2003-06-063773893733753,737,000750
2003-06-053603823583806,078,000760
2003-06-043483643423554,033,000710
2003-06-033393483393452,197,000690
2003-06-023333443223382,903,000676
2003-05-303403513323384,437,000676
2003-05-2933835633435117,579,000702
2003-05-2832933931632014,236,000640
2003-05-2728232527332421,661,000648
2003-05-2629029827428310,885,000566
2003-05-2326528325528110,539,000562
2003-05-2227129025926018,031,000520
2003-05-212152282132261,489,000452
2003-05-20212218207215447,000430
2003-05-19217217202212689,000424
2003-05-16223224218222968,000444
2003-05-15219224213224975,000448
2003-05-142122222062172,024,000434
2003-05-132072101952071,195,000414
2003-05-122222232052061,379,000412
2003-05-092022182022171,896,000434
2003-05-081912091822012,703,000402
2003-05-072402442112112,817,000422
2003-05-062242402202362,137,000472
2003-05-022302332162192,428,000438
2003-05-012262482162323,851,000464
2003-04-302152501642309,934,000460
2003-04-282602652152203,716,000440
2003-04-252832962682753,153,000550
2003-04-242642982452975,290,000594
2003-04-233253452652698,749,000538
2003-04-223623713233455,287,000690
2003-04-213343573233575,234,000714
2003-04-183053203033194,217,000638
2003-04-1728532227829711,573,000594
2003-04-162702802612803,276,000560
2003-04-152792832502657,513,000530
2003-04-142522772512694,561,000538
2003-04-112662752452504,343,000500
2003-04-102222592112576,715,000514
2003-04-092692692212323,769,000464
2003-04-082572912512516,689,000502
2003-04-0721028220727210,616,000544
2003-04-0417020516520516,170,000410
2003-04-0314416714315510,092,000310
2003-04-021311381251386,619,000276
2003-04-011071301051285,882,000256
2003-03-3196108951061,294,000212
2003-03-289910096100382,000200
2003-03-279610793981,911,000196
2003-03-26841028497832,000194
2003-03-2583898284230,000168
2003-03-2496978185644,000170
2003-03-2088968894899,000188
2003-03-1985888288196,000176
2003-03-1885878485146,000170
2003-03-1783888282394,000164
2003-03-1478837879166,000158
2003-03-138181767851,000156
2003-03-127378737846,000156
2003-03-117479737738,000154
2003-03-107682737791,000154
2003-03-0782847777107,000154
2003-03-068085797974,000158
2003-03-058181777866,000156
2003-03-0486867981123,000162
2003-03-0381888186253,000172
2003-02-2879827881204,000162
2003-02-2777797479191,000158
2003-02-2675777376129,000152
2003-02-2571767074387,000148
2003-02-2485867676608,000152
2003-02-2183908385957,000170
2003-02-20879783871,643,000174
2003-02-1967796777527,000154
2003-02-1870706469264,000138
2003-02-1763726266605,000132
2003-02-145860585853,000116
2003-02-135759575879,000116
2003-02-125658565732,000114
2003-02-10565655556,000110
2003-02-075757565617,000112
2003-02-065858545767,000114
2003-02-055959565649,000112
2003-02-0457605560135,000120
2003-02-035356535636,000112
2003-01-315354525220,000104
2003-01-305454535329,000106
2003-01-295353535335,000106
2003-01-285454535447,000108
2003-01-275556535451,000108
2003-01-245758565847,000116
2003-01-235656555515,000110
2003-01-225858555661,000112
2003-01-215858555766,000114
2003-01-2057575657122,000114
2003-01-1754575456129,000112
2003-01-165555545563,000110
2003-01-155355535556,000110
2003-01-145354525217,000104
2003-01-105353525350,000106
2003-01-095354525417,000108
2003-01-085454525342,000106
2003-01-075455535524,000110
2003-01-065354525446,000108

分割・併合履歴 : [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株