1827 (株)ナカノフドー建設 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 310 | 310 | 305 | 306 | 48,000 | 306 |
| 2005-12-29 | 309 | 310 | 306 | 310 | 48,500 | 310 |
| 2005-12-28 | 304 | 310 | 303 | 307 | 135,000 | 307 |
| 2005-12-27 | 310 | 313 | 304 | 305 | 137,000 | 305 |
| 2005-12-26 | 310 | 315 | 307 | 308 | 168,000 | 308 |
| 2005-12-22 | 315 | 315 | 311 | 312 | 120,500 | 312 |
| 2005-12-21 | 309 | 315 | 306 | 312 | 249,500 | 312 |
| 2005-12-20 | 308 | 310 | 306 | 309 | 94,000 | 309 |
| 2005-12-19 | 310 | 314 | 304 | 308 | 212,500 | 308 |
| 2005-12-16 | 311 | 316 | 308 | 315 | 148,000 | 315 |
| 2005-12-15 | 312 | 314 | 310 | 311 | 102,000 | 311 |
| 2005-12-14 | 324 | 327 | 311 | 311 | 403,000 | 311 |
| 2005-12-13 | 310 | 319 | 309 | 314 | 255,000 | 314 |
| 2005-12-12 | 307 | 312 | 305 | 307 | 141,500 | 307 |
| 2005-12-09 | 306 | 308 | 303 | 307 | 164,000 | 307 |
| 2005-12-08 | 310 | 313 | 306 | 307 | 138,500 | 307 |
| 2005-12-07 | 313 | 315 | 309 | 312 | 118,000 | 312 |
| 2005-12-06 | 316 | 317 | 308 | 308 | 174,000 | 308 |
| 2005-12-05 | 312 | 318 | 310 | 313 | 203,000 | 313 |
| 2005-12-02 | 320 | 320 | 310 | 313 | 246,500 | 313 |
| 2005-12-01 | 314 | 324 | 312 | 315 | 223,000 | 315 |
| 2005-11-30 | 314 | 323 | 307 | 309 | 516,500 | 309 |
| 2005-11-29 | 315 | 315 | 306 | 309 | 263,000 | 309 |
| 2005-11-28 | 327 | 327 | 311 | 316 | 703,000 | 316 |
| 2005-11-25 | 324 | 340 | 315 | 328 | 727,500 | 328 |
| 2005-11-24 | 337 | 340 | 325 | 325 | 1,345,500 | 325 |
| 2005-11-22 | 344 | 350 | 332 | 338 | 5,596,000 | 338 |
| 2005-11-21 | 297 | 364 | 291 | 364 | 9,738,500 | 364 |
| 2005-11-18 | 280 | 285 | 279 | 284 | 92,500 | 284 |
| 2005-11-17 | 280 | 280 | 276 | 276 | 47,000 | 276 |
| 2005-11-16 | 274 | 279 | 273 | 279 | 22,000 | 279 |
| 2005-11-15 | 279 | 280 | 273 | 277 | 42,500 | 277 |
| 2005-11-14 | 282 | 282 | 278 | 278 | 32,500 | 278 |
| 2005-11-11 | 281 | 281 | 275 | 275 | 35,000 | 275 |
| 2005-11-10 | 283 | 283 | 273 | 281 | 96,500 | 281 |
| 2005-11-09 | 280 | 283 | 278 | 278 | 60,500 | 278 |
| 2005-11-08 | 290 | 290 | 265 | 280 | 57,000 | 280 |
| 2005-11-07 | 285 | 289 | 283 | 288 | 67,500 | 288 |
| 2005-11-04 | 292 | 292 | 288 | 288 | 58,000 | 288 |
| 2005-11-02 | 293 | 293 | 288 | 288 | 74,000 | 288 |
| 2005-11-01 | 293 | 293 | 288 | 290 | 41,500 | 290 |
| 2005-10-31 | 290 | 290 | 285 | 289 | 81,500 | 289 |
| 2005-10-28 | 283 | 285 | 279 | 280 | 68,500 | 280 |
| 2005-10-27 | 278 | 286 | 277 | 283 | 128,000 | 283 |
| 2005-10-26 | 269 | 277 | 269 | 274 | 56,000 | 274 |
| 2005-10-25 | 269 | 277 | 266 | 272 | 88,500 | 272 |
| 2005-10-24 | 265 | 269 | 265 | 266 | 43,500 | 266 |
| 2005-10-21 | 270 | 270 | 265 | 268 | 48,500 | 268 |
| 2005-10-20 | 275 | 275 | 265 | 268 | 42,500 | 268 |
| 2005-10-19 | 270 | 274 | 269 | 271 | 56,000 | 271 |
| 2005-10-18 | 276 | 278 | 262 | 270 | 55,000 | 270 |
| 2005-10-17 | 272 | 274 | 270 | 272 | 38,500 | 272 |
| 2005-10-14 | 271 | 273 | 267 | 269 | 56,500 | 269 |
| 2005-10-13 | 278 | 278 | 271 | 273 | 51,500 | 273 |
| 2005-10-12 | 275 | 278 | 272 | 273 | 36,500 | 273 |
| 2005-10-11 | 279 | 279 | 270 | 274 | 30,500 | 274 |
| 2005-10-07 | 267 | 275 | 260 | 269 | 42,500 | 269 |
| 2005-10-06 | 273 | 273 | 269 | 273 | 47,500 | 273 |
| 2005-10-05 | 277 | 278 | 276 | 276 | 32,500 | 276 |
| 2005-10-04 | 280 | 282 | 279 | 282 | 17,000 | 282 |
| 2005-10-03 | 283 | 289 | 271 | 283 | 67,000 | 283 |
| 2005-09-30 | 286 | 290 | 285 | 290 | 75,000 | 290 |
| 2005-09-29 | 292 | 292 | 287 | 290 | 48,500 | 290 |
| 2005-09-28 | 296 | 297 | 288 | 288 | 127,500 | 288 |
| 2005-09-27 | 298 | 300 | 290 | 296 | 142,000 | 296 |
| 2005-09-26 | 292 | 296 | 290 | 295 | 65,000 | 295 |
| 2005-09-22 | 289 | 293 | 288 | 291 | 72,500 | 291 |
| 2005-09-21 | 295 | 295 | 287 | 287 | 123,000 | 287 |
| 2005-09-20 | 290 | 300 | 283 | 289 | 131,500 | 289 |
| 2005-09-16 | 290 | 292 | 284 | 291 | 80,500 | 291 |
| 2005-09-15 | 288 | 292 | 286 | 292 | 175,000 | 292 |
| 2005-09-14 | 288 | 289 | 286 | 288 | 86,500 | 288 |
| 2005-09-13 | 289 | 289 | 287 | 288 | 37,000 | 288 |
| 2005-09-12 | 290 | 293 | 287 | 289 | 37,000 | 289 |
| 2005-09-09 | 287 | 292 | 286 | 290 | 193,000 | 290 |
| 2005-09-08 | 292 | 294 | 288 | 291 | 116,500 | 291 |
| 2005-09-07 | 292 | 295 | 283 | 293 | 155,500 | 293 |
| 2005-09-06 | 285 | 300 | 285 | 292 | 395,500 | 292 |
| 2005-09-05 | 281 | 286 | 281 | 286 | 83,000 | 286 |
| 2005-09-02 | 272 | 288 | 272 | 282 | 115,500 | 282 |
| 2005-09-01 | 273 | 278 | 273 | 274 | 57,500 | 274 |
| 2005-08-31 | 269 | 274 | 268 | 272 | 49,000 | 272 |
| 2005-08-30 | 271 | 273 | 269 | 272 | 71,500 | 272 |
| 2005-08-29 | 273 | 273 | 270 | 271 | 33,000 | 271 |
| 2005-08-26 | 275 | 275 | 268 | 273 | 60,500 | 273 |
| 2005-08-25 | 277 | 277 | 273 | 274 | 22,500 | 274 |
| 2005-08-24 | 274 | 280 | 274 | 274 | 37,500 | 274 |
| 2005-08-23 | 282 | 282 | 276 | 278 | 61,000 | 278 |
| 2005-08-22 | 274 | 277 | 272 | 277 | 70,500 | 277 |
| 2005-08-19 | 268 | 270 | 263 | 270 | 64,500 | 270 |
| 2005-08-18 | 271 | 271 | 265 | 269 | 13,500 | 269 |
| 2005-08-17 | 270 | 271 | 268 | 271 | 58,000 | 271 |
| 2005-08-16 | 271 | 273 | 265 | 269 | 70,000 | 269 |
| 2005-08-15 | 275 | 275 | 269 | 270 | 68,000 | 270 |
| 2005-08-12 | 275 | 275 | 268 | 271 | 52,000 | 271 |
| 2005-08-11 | 269 | 275 | 269 | 275 | 38,500 | 275 |
| 2005-08-10 | 271 | 272 | 269 | 270 | 51,000 | 270 |
| 2005-08-09 | 264 | 269 | 264 | 267 | 43,500 | 267 |
| 2005-08-08 | 254 | 268 | 249 | 265 | 73,000 | 265 |
| 2005-08-05 | 266 | 266 | 260 | 262 | 54,000 | 262 |
| 2005-08-04 | 265 | 267 | 262 | 264 | 138,000 | 264 |
| 2005-08-03 | 275 | 276 | 270 | 270 | 71,000 | 270 |
| 2005-08-02 | 282 | 283 | 277 | 280 | 88,000 | 280 |
| 2005-08-01 | 289 | 289 | 284 | 284 | 99,500 | 284 |
| 2005-07-29 | 290 | 293 | 281 | 289 | 238,500 | 289 |
| 2005-07-28 | 290 | 290 | 286 | 290 | 90,000 | 290 |
| 2005-07-27 | 290 | 290 | 287 | 289 | 117,000 | 289 |
| 2005-07-26 | 290 | 290 | 287 | 289 | 92,000 | 289 |
| 2005-07-25 | 286 | 287 | 281 | 287 | 127,000 | 287 |
| 2005-07-22 | 285 | 287 | 283 | 286 | 114,500 | 286 |
| 2005-07-21 | 288 | 290 | 285 | 285 | 74,000 | 285 |
| 2005-07-20 | 285 | 289 | 280 | 289 | 239,000 | 289 |
| 2005-07-19 | 293 | 296 | 286 | 291 | 278,500 | 291 |
| 2005-07-15 | 288 | 301 | 287 | 293 | 589,000 | 293 |
| 2005-07-14 | 288 | 290 | 286 | 287 | 151,500 | 287 |
| 2005-07-13 | 283 | 291 | 282 | 291 | 475,000 | 291 |
| 2005-07-12 | 275 | 280 | 272 | 279 | 123,000 | 279 |
| 2005-07-11 | 275 | 275 | 270 | 274 | 30,500 | 274 |
| 2005-07-08 | 270 | 275 | 270 | 273 | 35,000 | 273 |
| 2005-07-07 | 273 | 274 | 268 | 273 | 48,500 | 273 |
| 2005-07-06 | 274 | 276 | 272 | 274 | 46,000 | 274 |
| 2005-07-05 | 283 | 285 | 274 | 274 | 118,500 | 274 |
| 2005-07-04 | 276 | 282 | 271 | 281 | 167,500 | 281 |
| 2005-07-01 | 263 | 276 | 263 | 273 | 174,000 | 273 |
| 2005-06-30 | 261 | 264 | 261 | 264 | 42,500 | 264 |
| 2005-06-29 | 260 | 263 | 260 | 262 | 61,000 | 262 |
| 2005-06-28 | 261 | 262 | 260 | 262 | 18,000 | 262 |
| 2005-06-27 | 264 | 264 | 260 | 262 | 24,000 | 262 |
| 2005-06-24 | 263 | 263 | 261 | 263 | 20,500 | 263 |
| 2005-06-23 | 263 | 265 | 261 | 262 | 41,500 | 262 |
| 2005-06-22 | 262 | 263 | 260 | 262 | 27,000 | 262 |
| 2005-06-21 | 260 | 263 | 260 | 263 | 63,500 | 263 |
| 2005-06-20 | 262 | 264 | 260 | 260 | 35,000 | 260 |
| 2005-06-17 | 259 | 263 | 258 | 261 | 35,000 | 261 |
| 2005-06-16 | 256 | 259 | 256 | 258 | 24,500 | 258 |
| 2005-06-15 | 256 | 258 | 255 | 258 | 16,500 | 258 |
| 2005-06-14 | 257 | 260 | 255 | 259 | 53,500 | 259 |
| 2005-06-13 | 249 | 254 | 248 | 254 | 61,500 | 254 |
| 2005-06-10 | 245 | 248 | 244 | 248 | 58,500 | 248 |
| 2005-06-09 | 240 | 245 | 240 | 244 | 72,000 | 244 |
| 2005-06-08 | 239 | 240 | 237 | 239 | 27,000 | 239 |
| 2005-06-07 | 234 | 236 | 230 | 236 | 60,500 | 236 |
| 2005-06-06 | 238 | 239 | 234 | 236 | 42,000 | 236 |
| 2005-06-03 | 241 | 242 | 238 | 239 | 20,500 | 239 |
| 2005-06-02 | 245 | 245 | 241 | 243 | 16,000 | 243 |
| 2005-06-01 | 237 | 243 | 237 | 241 | 22,500 | 241 |
| 2005-05-31 | 241 | 241 | 237 | 240 | 35,000 | 240 |
| 2005-05-30 | 237 | 239 | 230 | 236 | 52,500 | 236 |
| 2005-05-27 | 241 | 241 | 237 | 240 | 28,500 | 240 |
| 2005-05-26 | 242 | 247 | 237 | 238 | 45,000 | 238 |
| 2005-05-25 | 242 | 243 | 236 | 240 | 61,500 | 240 |
| 2005-05-24 | 248 | 248 | 243 | 244 | 28,000 | 244 |
| 2005-05-23 | 247 | 254 | 245 | 245 | 103,500 | 245 |
| 2005-05-20 | 241 | 245 | 235 | 242 | 52,500 | 242 |
| 2005-05-19 | 231 | 235 | 228 | 233 | 58,000 | 233 |
| 2005-05-18 | 233 | 233 | 227 | 227 | 28,000 | 227 |
| 2005-05-17 | 237 | 241 | 225 | 229 | 94,500 | 229 |
| 2005-05-16 | 250 | 251 | 231 | 235 | 124,000 | 235 |
| 2005-05-13 | 256 | 258 | 251 | 251 | 15,500 | 251 |
| 2005-05-12 | 258 | 259 | 256 | 256 | 23,000 | 256 |
| 2005-05-11 | 257 | 263 | 253 | 257 | 31,000 | 257 |
| 2005-05-10 | 265 | 265 | 259 | 260 | 28,000 | 260 |
| 2005-05-09 | 258 | 274 | 258 | 264 | 40,000 | 264 |
| 2005-05-06 | 256 | 259 | 256 | 259 | 26,500 | 259 |
| 2005-05-02 | 256 | 256 | 253 | 256 | 33,000 | 256 |
| 2005-04-28 | 254 | 254 | 249 | 251 | 41,000 | 251 |
| 2005-04-27 | 255 | 257 | 253 | 253 | 48,000 | 253 |
| 2005-04-26 | 256 | 256 | 253 | 255 | 36,500 | 255 |
| 2005-04-25 | 260 | 260 | 253 | 253 | 26,500 | 253 |
| 2005-04-22 | 266 | 266 | 256 | 257 | 29,000 | 257 |
| 2005-04-21 | 263 | 263 | 251 | 256 | 45,000 | 256 |
| 2005-04-20 | 260 | 263 | 259 | 263 | 93,000 | 263 |
| 2005-04-19 | 254 | 258 | 251 | 256 | 118,000 | 256 |
| 2005-04-18 | 248 | 253 | 240 | 249 | 128,000 | 249 |
| 2005-04-15 | 260 | 260 | 255 | 258 | 66,500 | 258 |
| 2005-04-14 | 262 | 265 | 261 | 263 | 53,000 | 263 |
| 2005-04-13 | 268 | 272 | 263 | 268 | 48,000 | 268 |
| 2005-04-12 | 277 | 277 | 269 | 269 | 56,500 | 269 |
| 2005-04-11 | 281 | 281 | 277 | 277 | 28,000 | 277 |
| 2005-04-08 | 276 | 281 | 276 | 280 | 53,000 | 280 |
| 2005-04-07 | 281 | 282 | 275 | 280 | 78,500 | 280 |
| 2005-04-06 | 279 | 282 | 273 | 273 | 140,500 | 273 |
| 2005-04-05 | 277 | 287 | 277 | 279 | 59,500 | 279 |
| 2005-04-04 | 291 | 293 | 282 | 282 | 93,000 | 282 |
| 2005-04-01 | 281 | 290 | 280 | 290 | 83,000 | 290 |
| 2005-03-31 | 276 | 286 | 276 | 286 | 60,500 | 286 |
| 2005-03-30 | 278 | 278 | 269 | 273 | 97,500 | 273 |
| 2005-03-29 | 282 | 284 | 278 | 279 | 102,000 | 279 |
| 2005-03-28 | 283 | 287 | 278 | 287 | 113,500 | 287 |
| 2005-03-25 | 299 | 302 | 285 | 288 | 188,500 | 288 |
| 2005-03-24 | 303 | 305 | 296 | 304 | 187,500 | 304 |
| 2005-03-23 | 314 | 314 | 295 | 301 | 269,000 | 301 |
| 2005-03-22 | 316 | 316 | 310 | 311 | 248,500 | 311 |
| 2005-03-18 | 291 | 307 | 291 | 306 | 303,000 | 306 |
| 2005-03-17 | 293 | 294 | 291 | 291 | 89,000 | 291 |
| 2005-03-16 | 292 | 294 | 290 | 291 | 94,000 | 291 |
| 2005-03-15 | 299 | 299 | 287 | 294 | 106,000 | 294 |
| 2005-03-14 | 300 | 300 | 294 | 294 | 149,500 | 294 |
| 2005-03-11 | 295 | 297 | 291 | 294 | 161,500 | 294 |
| 2005-03-10 | 292 | 293 | 290 | 291 | 82,000 | 291 |
| 2005-03-09 | 285 | 294 | 285 | 293 | 93,500 | 293 |
| 2005-03-08 | 294 | 294 | 287 | 289 | 127,000 | 289 |
| 2005-03-07 | 299 | 299 | 290 | 292 | 217,500 | 292 |
| 2005-03-04 | 290 | 291 | 286 | 291 | 155,000 | 291 |
| 2005-03-03 | 297 | 297 | 291 | 292 | 782,500 | 292 |
| 2005-03-02 | 273 | 285 | 269 | 285 | 352,500 | 285 |
| 2005-03-01 | 267 | 272 | 266 | 270 | 112,000 | 270 |
| 2005-02-28 | 268 | 271 | 265 | 268 | 105,000 | 268 |
| 2005-02-25 | 262 | 272 | 262 | 264 | 248,500 | 264 |
| 2005-02-24 | 264 | 264 | 258 | 262 | 227,500 | 262 |
| 2005-02-23 | 268 | 268 | 262 | 264 | 176,000 | 264 |
| 2005-02-22 | 266 | 269 | 266 | 268 | 170,000 | 268 |
| 2005-02-21 | 268 | 272 | 266 | 266 | 314,000 | 266 |
| 2005-02-18 | 265 | 267 | 264 | 267 | 768,500 | 267 |
| 2005-02-17 | 250 | 284 | 250 | 270 | 4,951,000 | 270 |
| 2005-02-16 | 252 | 255 | 247 | 247 | 65,000 | 247 |
| 2005-02-15 | 257 | 257 | 251 | 252 | 127,000 | 252 |
| 2005-02-14 | 250 | 256 | 250 | 255 | 131,000 | 255 |
| 2005-02-10 | 251 | 251 | 249 | 249 | 47,000 | 249 |
| 2005-02-09 | 249 | 253 | 248 | 251 | 66,500 | 251 |
| 2005-02-08 | 251 | 252 | 249 | 249 | 47,500 | 249 |
| 2005-02-07 | 252 | 252 | 249 | 250 | 54,500 | 250 |
| 2005-02-04 | 252 | 255 | 249 | 252 | 94,500 | 252 |
| 2005-02-03 | 255 | 256 | 250 | 252 | 190,500 | 252 |
| 2005-02-02 | 247 | 249 | 243 | 249 | 90,500 | 249 |
| 2005-02-01 | 248 | 249 | 245 | 246 | 37,000 | 246 |
| 2005-01-31 | 247 | 249 | 247 | 247 | 47,000 | 247 |
| 2005-01-28 | 248 | 248 | 243 | 246 | 79,000 | 246 |
| 2005-01-27 | 251 | 251 | 248 | 248 | 50,500 | 248 |
| 2005-01-26 | 254 | 254 | 250 | 251 | 91,000 | 251 |
| 2005-01-25 | 252 | 254 | 251 | 253 | 68,500 | 253 |
| 2005-01-24 | 247 | 253 | 245 | 251 | 92,000 | 251 |
| 2005-01-21 | 250 | 253 | 247 | 248 | 123,500 | 248 |
| 2005-01-20 | 253 | 253 | 246 | 249 | 112,500 | 249 |
| 2005-01-19 | 257 | 257 | 252 | 252 | 98,500 | 252 |
| 2005-01-18 | 256 | 258 | 254 | 254 | 107,000 | 254 |
| 2005-01-17 | 258 | 258 | 253 | 254 | 144,500 | 254 |
| 2005-01-14 | 252 | 257 | 252 | 253 | 127,500 | 253 |
| 2005-01-13 | 262 | 265 | 252 | 257 | 569,500 | 257 |
| 2005-01-12 | 247 | 259 | 243 | 259 | 610,500 | 259 |
| 2005-01-11 | 249 | 249 | 225 | 241 | 624,500 | 241 |
| 2005-01-07 | 245 | 255 | 239 | 239 | 451,000 | 239 |
| 2005-01-06 | 239 | 247 | 239 | 245 | 117,000 | 245 |
| 2005-01-05 | 239 | 241 | 238 | 239 | 58,500 | 239 |
| 2005-01-04 | 240 | 240 | 238 | 240 | 24,500 | 240 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
