1827 (株)ナカノフドー建設 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 189 | 189 | 186 | 186 | 26,500 | 186 |
| 2006-12-28 | 189 | 189 | 187 | 187 | 96,000 | 187 |
| 2006-12-27 | 186 | 189 | 185 | 188 | 116,000 | 188 |
| 2006-12-26 | 182 | 186 | 182 | 186 | 90,500 | 186 |
| 2006-12-25 | 186 | 186 | 182 | 182 | 96,500 | 182 |
| 2006-12-22 | 184 | 185 | 183 | 185 | 130,500 | 185 |
| 2006-12-21 | 184 | 185 | 182 | 183 | 69,000 | 183 |
| 2006-12-20 | 181 | 184 | 181 | 184 | 70,500 | 184 |
| 2006-12-19 | 186 | 186 | 181 | 181 | 119,000 | 181 |
| 2006-12-18 | 189 | 189 | 184 | 186 | 86,000 | 186 |
| 2006-12-15 | 186 | 187 | 185 | 185 | 281,500 | 185 |
| 2006-12-14 | 190 | 190 | 186 | 186 | 166,500 | 186 |
| 2006-12-13 | 189 | 190 | 186 | 189 | 84,500 | 189 |
| 2006-12-12 | 187 | 189 | 186 | 186 | 164,500 | 186 |
| 2006-12-11 | 191 | 191 | 185 | 186 | 269,000 | 186 |
| 2006-12-08 | 188 | 189 | 186 | 188 | 332,500 | 188 |
| 2006-12-07 | 191 | 191 | 189 | 189 | 212,000 | 189 |
| 2006-12-06 | 192 | 196 | 189 | 190 | 1,231,000 | 190 |
| 2006-12-05 | 197 | 216 | 191 | 194 | 4,301,000 | 194 |
| 2006-12-04 | 188 | 188 | 186 | 187 | 59,000 | 187 |
| 2006-12-01 | 188 | 189 | 186 | 188 | 41,000 | 188 |
| 2006-11-30 | 186 | 187 | 185 | 187 | 40,500 | 187 |
| 2006-11-29 | 189 | 189 | 185 | 187 | 18,500 | 187 |
| 2006-11-28 | 188 | 188 | 184 | 185 | 40,000 | 185 |
| 2006-11-27 | 185 | 188 | 185 | 188 | 56,000 | 188 |
| 2006-11-24 | 187 | 189 | 183 | 184 | 65,000 | 184 |
| 2006-11-22 | 182 | 186 | 180 | 185 | 60,500 | 185 |
| 2006-11-21 | 182 | 184 | 176 | 182 | 45,000 | 182 |
| 2006-11-20 | 184 | 184 | 176 | 184 | 114,000 | 184 |
| 2006-11-17 | 189 | 189 | 179 | 182 | 154,000 | 182 |
| 2006-11-16 | 195 | 196 | 190 | 193 | 124,000 | 193 |
| 2006-11-15 | 205 | 205 | 199 | 199 | 113,000 | 199 |
| 2006-11-14 | 207 | 207 | 202 | 203 | 31,500 | 203 |
| 2006-11-13 | 201 | 202 | 199 | 202 | 28,500 | 202 |
| 2006-11-10 | 203 | 207 | 203 | 203 | 34,000 | 203 |
| 2006-11-09 | 206 | 207 | 201 | 203 | 32,500 | 203 |
| 2006-11-08 | 209 | 210 | 207 | 207 | 20,500 | 207 |
| 2006-11-07 | 211 | 212 | 209 | 209 | 36,000 | 209 |
| 2006-11-06 | 213 | 216 | 210 | 211 | 24,500 | 211 |
| 2006-11-02 | 216 | 216 | 214 | 215 | 14,000 | 215 |
| 2006-11-01 | 217 | 217 | 215 | 216 | 38,500 | 216 |
| 2006-10-31 | 216 | 219 | 216 | 217 | 17,000 | 217 |
| 2006-10-30 | 220 | 223 | 216 | 216 | 49,000 | 216 |
| 2006-10-27 | 222 | 223 | 219 | 223 | 27,000 | 223 |
| 2006-10-26 | 227 | 227 | 222 | 224 | 30,000 | 224 |
| 2006-10-25 | 231 | 231 | 227 | 228 | 28,000 | 228 |
| 2006-10-24 | 229 | 230 | 229 | 230 | 22,000 | 230 |
| 2006-10-23 | 229 | 229 | 227 | 228 | 17,500 | 228 |
| 2006-10-20 | 228 | 228 | 225 | 225 | 16,500 | 225 |
| 2006-10-19 | 228 | 229 | 227 | 227 | 24,500 | 227 |
| 2006-10-18 | 225 | 225 | 222 | 223 | 19,500 | 223 |
| 2006-10-17 | 228 | 228 | 226 | 226 | 14,500 | 226 |
| 2006-10-16 | 222 | 229 | 222 | 226 | 10,500 | 226 |
| 2006-10-13 | 221 | 224 | 217 | 224 | 30,000 | 224 |
| 2006-10-12 | 220 | 228 | 211 | 221 | 184,500 | 221 |
| 2006-10-11 | 224 | 226 | 220 | 225 | 23,500 | 225 |
| 2006-10-10 | 231 | 231 | 224 | 226 | 102,500 | 226 |
| 2006-10-06 | 237 | 237 | 232 | 233 | 12,000 | 233 |
| 2006-10-05 | 233 | 235 | 232 | 235 | 20,000 | 235 |
| 2006-10-04 | 240 | 240 | 232 | 232 | 86,000 | 232 |
| 2006-10-03 | 239 | 239 | 237 | 238 | 12,000 | 238 |
| 2006-10-02 | 238 | 239 | 236 | 239 | 14,500 | 239 |
| 2006-09-29 | 233 | 237 | 233 | 236 | 24,000 | 236 |
| 2006-09-28 | 239 | 239 | 232 | 235 | 17,000 | 235 |
| 2006-09-27 | 231 | 234 | 226 | 232 | 21,000 | 232 |
| 2006-09-26 | 229 | 232 | 225 | 225 | 15,000 | 225 |
| 2006-09-25 | 230 | 232 | 224 | 230 | 26,000 | 230 |
| 2006-09-22 | 235 | 235 | 227 | 229 | 23,000 | 229 |
| 2006-09-21 | 236 | 236 | 226 | 230 | 22,000 | 230 |
| 2006-09-20 | 237 | 241 | 228 | 230 | 59,000 | 230 |
| 2006-09-19 | 226 | 229 | 224 | 227 | 27,000 | 227 |
| 2006-09-15 | 220 | 228 | 220 | 225 | 27,500 | 225 |
| 2006-09-14 | 232 | 232 | 229 | 230 | 21,000 | 230 |
| 2006-09-13 | 233 | 233 | 228 | 231 | 71,000 | 231 |
| 2006-09-12 | 240 | 240 | 232 | 235 | 17,000 | 235 |
| 2006-09-11 | 242 | 246 | 238 | 240 | 14,500 | 240 |
| 2006-09-08 | 239 | 243 | 239 | 242 | 40,000 | 242 |
| 2006-09-07 | 247 | 247 | 238 | 241 | 39,500 | 241 |
| 2006-09-06 | 247 | 249 | 247 | 247 | 15,000 | 247 |
| 2006-09-05 | 249 | 251 | 246 | 250 | 37,500 | 250 |
| 2006-09-04 | 252 | 252 | 249 | 252 | 18,500 | 252 |
| 2006-09-01 | 250 | 253 | 248 | 248 | 13,500 | 248 |
| 2006-08-31 | 252 | 252 | 245 | 251 | 33,500 | 251 |
| 2006-08-30 | 257 | 257 | 245 | 252 | 139,000 | 252 |
| 2006-08-29 | 239 | 240 | 237 | 239 | 17,500 | 239 |
| 2006-08-28 | 240 | 245 | 238 | 238 | 47,500 | 238 |
| 2006-08-25 | 250 | 250 | 245 | 245 | 24,000 | 245 |
| 2006-08-24 | 254 | 254 | 247 | 247 | 51,000 | 247 |
| 2006-08-23 | 253 | 253 | 247 | 249 | 24,500 | 249 |
| 2006-08-22 | 246 | 251 | 245 | 249 | 52,000 | 249 |
| 2006-08-21 | 244 | 259 | 244 | 250 | 166,000 | 250 |
| 2006-08-18 | 242 | 244 | 235 | 237 | 45,500 | 237 |
| 2006-08-17 | 237 | 245 | 236 | 242 | 72,500 | 242 |
| 2006-08-16 | 231 | 234 | 231 | 234 | 23,500 | 234 |
| 2006-08-15 | 225 | 227 | 223 | 227 | 37,500 | 227 |
| 2006-08-14 | 216 | 220 | 216 | 219 | 18,000 | 219 |
| 2006-08-11 | 214 | 216 | 213 | 214 | 16,500 | 214 |
| 2006-08-10 | 215 | 217 | 214 | 217 | 18,500 | 217 |
| 2006-08-09 | 212 | 215 | 212 | 215 | 12,000 | 215 |
| 2006-08-08 | 214 | 218 | 214 | 215 | 14,500 | 215 |
| 2006-08-07 | 217 | 217 | 213 | 213 | 8,500 | 213 |
| 2006-08-04 | 221 | 221 | 215 | 217 | 49,500 | 217 |
| 2006-08-03 | 221 | 224 | 220 | 220 | 10,000 | 220 |
| 2006-08-02 | 216 | 229 | 215 | 221 | 17,500 | 221 |
| 2006-08-01 | 221 | 225 | 205 | 217 | 62,000 | 217 |
| 2006-07-31 | 222 | 228 | 222 | 223 | 15,500 | 223 |
| 2006-07-28 | 221 | 221 | 218 | 220 | 12,000 | 220 |
| 2006-07-27 | 214 | 219 | 214 | 219 | 29,500 | 219 |
| 2006-07-26 | 222 | 222 | 216 | 217 | 14,000 | 217 |
| 2006-07-25 | 220 | 224 | 213 | 218 | 20,000 | 218 |
| 2006-07-24 | 219 | 219 | 213 | 217 | 23,500 | 217 |
| 2006-07-21 | 225 | 225 | 219 | 220 | 26,500 | 220 |
| 2006-07-20 | 212 | 230 | 212 | 225 | 83,000 | 225 |
| 2006-07-19 | 231 | 231 | 201 | 206 | 87,500 | 206 |
| 2006-07-18 | 235 | 239 | 223 | 230 | 43,000 | 230 |
| 2006-07-14 | 245 | 245 | 239 | 240 | 21,000 | 240 |
| 2006-07-13 | 245 | 247 | 240 | 245 | 12,500 | 245 |
| 2006-07-12 | 251 | 251 | 249 | 249 | 7,000 | 249 |
| 2006-07-11 | 250 | 257 | 244 | 251 | 27,500 | 251 |
| 2006-07-10 | 250 | 254 | 247 | 254 | 50,000 | 254 |
| 2006-07-07 | 251 | 254 | 249 | 254 | 37,500 | 254 |
| 2006-07-06 | 254 | 258 | 248 | 254 | 63,500 | 254 |
| 2006-07-05 | 255 | 258 | 255 | 258 | 9,500 | 258 |
| 2006-07-04 | 264 | 264 | 256 | 257 | 16,000 | 257 |
| 2006-07-03 | 254 | 257 | 248 | 254 | 62,000 | 254 |
| 2006-06-30 | 256 | 256 | 250 | 253 | 21,000 | 253 |
| 2006-06-29 | 256 | 259 | 250 | 252 | 66,000 | 252 |
| 2006-06-28 | 257 | 259 | 255 | 255 | 34,500 | 255 |
| 2006-06-27 | 256 | 263 | 256 | 261 | 9,000 | 261 |
| 2006-06-26 | 253 | 265 | 253 | 261 | 28,500 | 261 |
| 2006-06-23 | 261 | 261 | 254 | 258 | 45,000 | 258 |
| 2006-06-22 | 248 | 252 | 247 | 252 | 13,500 | 252 |
| 2006-06-21 | 251 | 251 | 242 | 243 | 27,000 | 243 |
| 2006-06-20 | 261 | 261 | 246 | 251 | 71,500 | 251 |
| 2006-06-19 | 255 | 258 | 253 | 254 | 16,000 | 254 |
| 2006-06-16 | 258 | 259 | 242 | 254 | 52,500 | 254 |
| 2006-06-15 | 248 | 254 | 244 | 248 | 44,500 | 248 |
| 2006-06-14 | 233 | 240 | 232 | 238 | 30,000 | 238 |
| 2006-06-13 | 230 | 235 | 229 | 232 | 46,000 | 232 |
| 2006-06-12 | 226 | 238 | 226 | 238 | 33,500 | 238 |
| 2006-06-09 | 224 | 239 | 222 | 229 | 86,000 | 229 |
| 2006-06-08 | 241 | 241 | 225 | 228 | 81,000 | 228 |
| 2006-06-07 | 240 | 250 | 240 | 245 | 56,000 | 245 |
| 2006-06-06 | 239 | 248 | 239 | 244 | 36,000 | 244 |
| 2006-06-05 | 256 | 262 | 244 | 249 | 156,000 | 249 |
| 2006-06-02 | 259 | 261 | 235 | 259 | 88,000 | 259 |
| 2006-06-01 | 268 | 268 | 255 | 260 | 117,500 | 260 |
| 2006-05-31 | 268 | 272 | 263 | 263 | 94,500 | 263 |
| 2006-05-30 | 282 | 285 | 277 | 278 | 51,000 | 278 |
| 2006-05-29 | 290 | 290 | 282 | 285 | 71,000 | 285 |
| 2006-05-26 | 277 | 290 | 277 | 285 | 55,500 | 285 |
| 2006-05-25 | 277 | 284 | 276 | 277 | 53,000 | 277 |
| 2006-05-24 | 272 | 273 | 271 | 272 | 32,500 | 272 |
| 2006-05-23 | 274 | 275 | 268 | 273 | 72,000 | 273 |
| 2006-05-22 | 275 | 276 | 269 | 274 | 76,500 | 274 |
| 2006-05-19 | 276 | 276 | 269 | 274 | 46,000 | 274 |
| 2006-05-18 | 269 | 277 | 264 | 276 | 88,000 | 276 |
| 2006-05-17 | 273 | 273 | 264 | 273 | 46,500 | 273 |
| 2006-05-16 | 279 | 283 | 273 | 274 | 32,000 | 274 |
| 2006-05-15 | 268 | 285 | 268 | 284 | 73,000 | 284 |
| 2006-05-12 | 274 | 278 | 272 | 275 | 53,000 | 275 |
| 2006-05-11 | 278 | 284 | 273 | 279 | 85,000 | 279 |
| 2006-05-10 | 283 | 284 | 280 | 281 | 27,000 | 281 |
| 2006-05-09 | 283 | 285 | 283 | 285 | 13,500 | 285 |
| 2006-05-08 | 283 | 288 | 281 | 284 | 24,500 | 284 |
| 2006-05-02 | 285 | 287 | 283 | 286 | 15,000 | 286 |
| 2006-05-01 | 288 | 288 | 283 | 284 | 7,000 | 284 |
| 2006-04-28 | 288 | 288 | 281 | 287 | 38,500 | 287 |
| 2006-04-27 | 290 | 290 | 285 | 287 | 21,000 | 287 |
| 2006-04-26 | 283 | 288 | 282 | 287 | 53,500 | 287 |
| 2006-04-25 | 286 | 291 | 286 | 288 | 70,000 | 288 |
| 2006-04-24 | 292 | 292 | 281 | 286 | 97,500 | 286 |
| 2006-04-21 | 298 | 301 | 290 | 297 | 54,500 | 297 |
| 2006-04-20 | 300 | 316 | 293 | 297 | 211,000 | 297 |
| 2006-04-19 | 298 | 303 | 295 | 295 | 24,500 | 295 |
| 2006-04-18 | 288 | 298 | 287 | 294 | 57,500 | 294 |
| 2006-04-17 | 302 | 302 | 295 | 296 | 115,000 | 296 |
| 2006-04-14 | 305 | 308 | 300 | 302 | 213,000 | 302 |
| 2006-04-13 | 303 | 319 | 303 | 310 | 915,000 | 310 |
| 2006-04-12 | 301 | 301 | 298 | 298 | 19,500 | 298 |
| 2006-04-11 | 300 | 304 | 298 | 301 | 63,500 | 301 |
| 2006-04-10 | 300 | 300 | 298 | 299 | 20,000 | 299 |
| 2006-04-07 | 304 | 304 | 297 | 300 | 47,000 | 300 |
| 2006-04-06 | 300 | 301 | 299 | 300 | 52,500 | 300 |
| 2006-04-05 | 303 | 307 | 302 | 303 | 58,500 | 303 |
| 2006-04-04 | 301 | 309 | 301 | 302 | 120,500 | 302 |
| 2006-04-03 | 300 | 300 | 296 | 300 | 36,500 | 300 |
| 2006-03-31 | 302 | 302 | 297 | 297 | 36,000 | 297 |
| 2006-03-30 | 299 | 303 | 299 | 302 | 41,500 | 302 |
| 2006-03-29 | 294 | 299 | 294 | 296 | 30,000 | 296 |
| 2006-03-28 | 298 | 298 | 295 | 296 | 48,000 | 296 |
| 2006-03-27 | 299 | 300 | 295 | 298 | 15,500 | 298 |
| 2006-03-24 | 294 | 298 | 294 | 296 | 31,500 | 296 |
| 2006-03-23 | 299 | 299 | 292 | 294 | 19,500 | 294 |
| 2006-03-22 | 294 | 298 | 294 | 296 | 10,500 | 296 |
| 2006-03-20 | 291 | 296 | 291 | 292 | 62,000 | 292 |
| 2006-03-17 | 291 | 296 | 290 | 296 | 33,500 | 296 |
| 2006-03-16 | 301 | 301 | 293 | 294 | 29,500 | 294 |
| 2006-03-15 | 302 | 305 | 300 | 301 | 13,500 | 301 |
| 2006-03-14 | 302 | 307 | 300 | 302 | 14,500 | 302 |
| 2006-03-13 | 295 | 309 | 293 | 307 | 48,000 | 307 |
| 2006-03-10 | 297 | 300 | 297 | 298 | 62,500 | 298 |
| 2006-03-09 | 292 | 296 | 292 | 295 | 20,500 | 295 |
| 2006-03-08 | 291 | 297 | 291 | 291 | 50,000 | 291 |
| 2006-03-07 | 284 | 296 | 283 | 294 | 65,000 | 294 |
| 2006-03-06 | 280 | 282 | 278 | 282 | 39,500 | 282 |
| 2006-03-03 | 285 | 290 | 278 | 280 | 51,500 | 280 |
| 2006-03-02 | 294 | 312 | 282 | 285 | 203,000 | 285 |
| 2006-03-01 | 292 | 294 | 290 | 290 | 99,000 | 290 |
| 2006-02-28 | 299 | 300 | 292 | 293 | 153,000 | 293 |
| 2006-02-27 | 298 | 301 | 297 | 297 | 89,000 | 297 |
| 2006-02-24 | 294 | 303 | 292 | 297 | 102,000 | 297 |
| 2006-02-23 | 283 | 304 | 282 | 304 | 115,500 | 304 |
| 2006-02-22 | 270 | 275 | 264 | 274 | 127,500 | 274 |
| 2006-02-21 | 268 | 274 | 265 | 273 | 123,500 | 273 |
| 2006-02-20 | 267 | 274 | 258 | 273 | 264,500 | 273 |
| 2006-02-17 | 293 | 296 | 286 | 287 | 160,000 | 287 |
| 2006-02-16 | 294 | 298 | 293 | 296 | 70,000 | 296 |
| 2006-02-15 | 304 | 304 | 295 | 299 | 60,500 | 299 |
| 2006-02-14 | 296 | 309 | 285 | 300 | 151,500 | 300 |
| 2006-02-13 | 315 | 320 | 290 | 295 | 165,500 | 295 |
| 2006-02-10 | 321 | 327 | 305 | 318 | 119,500 | 318 |
| 2006-02-09 | 324 | 331 | 320 | 320 | 92,000 | 320 |
| 2006-02-08 | 322 | 327 | 316 | 322 | 354,000 | 322 |
| 2006-02-07 | 336 | 337 | 331 | 332 | 179,500 | 332 |
| 2006-02-06 | 336 | 357 | 335 | 339 | 821,500 | 339 |
| 2006-02-03 | 330 | 337 | 330 | 331 | 95,500 | 331 |
| 2006-02-02 | 340 | 345 | 334 | 338 | 339,500 | 338 |
| 2006-02-01 | 337 | 339 | 319 | 330 | 390,500 | 330 |
| 2006-01-31 | 315 | 346 | 315 | 337 | 1,544,500 | 337 |
| 2006-01-30 | 324 | 325 | 313 | 313 | 98,500 | 313 |
| 2006-01-27 | 315 | 322 | 313 | 321 | 133,500 | 321 |
| 2006-01-26 | 306 | 315 | 306 | 310 | 63,000 | 310 |
| 2006-01-25 | 310 | 311 | 305 | 305 | 65,500 | 305 |
| 2006-01-24 | 300 | 307 | 300 | 305 | 52,000 | 305 |
| 2006-01-23 | 300 | 312 | 290 | 293 | 157,500 | 293 |
| 2006-01-20 | 315 | 323 | 303 | 308 | 128,500 | 308 |
| 2006-01-19 | 289 | 315 | 289 | 315 | 317,000 | 315 |
| 2006-01-18 | 323 | 323 | 273 | 309 | 298,000 | 309 |
| 2006-01-17 | 332 | 337 | 322 | 322 | 253,500 | 322 |
| 2006-01-16 | 325 | 334 | 321 | 332 | 219,000 | 332 |
| 2006-01-13 | 322 | 324 | 321 | 324 | 92,500 | 324 |
| 2006-01-12 | 319 | 323 | 319 | 320 | 85,000 | 320 |
| 2006-01-11 | 324 | 326 | 319 | 319 | 117,000 | 319 |
| 2006-01-10 | 330 | 330 | 320 | 323 | 359,000 | 323 |
| 2006-01-06 | 318 | 347 | 318 | 325 | 2,345,000 | 325 |
| 2006-01-05 | 309 | 316 | 307 | 313 | 149,000 | 313 |
| 2006-01-04 | 309 | 311 | 308 | 309 | 65,000 | 309 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
