1827 (株)ナカノフドー建設 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 305 | 321 | 305 | 312 | 61,500 | 312 |
| 2007-12-27 | 314 | 317 | 314 | 316 | 43,500 | 316 |
| 2007-12-26 | 312 | 325 | 312 | 324 | 52,000 | 324 |
| 2007-12-25 | 316 | 318 | 310 | 312 | 47,000 | 312 |
| 2007-12-21 | 305 | 312 | 301 | 312 | 73,500 | 312 |
| 2007-12-20 | 307 | 307 | 300 | 304 | 116,500 | 304 |
| 2007-12-19 | 312 | 313 | 306 | 306 | 62,500 | 306 |
| 2007-12-18 | 304 | 315 | 301 | 314 | 94,000 | 314 |
| 2007-12-17 | 316 | 319 | 308 | 309 | 96,500 | 309 |
| 2007-12-14 | 326 | 335 | 322 | 324 | 135,500 | 324 |
| 2007-12-13 | 334 | 334 | 323 | 326 | 91,000 | 326 |
| 2007-12-12 | 326 | 334 | 326 | 334 | 92,500 | 334 |
| 2007-12-11 | 330 | 336 | 325 | 336 | 90,500 | 336 |
| 2007-12-10 | 334 | 337 | 330 | 335 | 105,500 | 335 |
| 2007-12-07 | 336 | 343 | 336 | 340 | 136,000 | 340 |
| 2007-12-06 | 328 | 346 | 325 | 341 | 190,000 | 341 |
| 2007-12-05 | 325 | 328 | 316 | 324 | 127,000 | 324 |
| 2007-12-04 | 322 | 333 | 321 | 325 | 110,500 | 325 |
| 2007-12-03 | 331 | 337 | 319 | 323 | 208,500 | 323 |
| 2007-11-30 | 312 | 337 | 310 | 334 | 371,500 | 334 |
| 2007-11-29 | 305 | 310 | 305 | 307 | 95,000 | 307 |
| 2007-11-28 | 310 | 314 | 299 | 301 | 218,000 | 301 |
| 2007-11-27 | 289 | 302 | 289 | 302 | 153,500 | 302 |
| 2007-11-26 | 289 | 299 | 287 | 293 | 277,500 | 293 |
| 2007-11-22 | 290 | 294 | 282 | 285 | 551,000 | 285 |
| 2007-11-21 | 273 | 277 | 259 | 270 | 96,500 | 270 |
| 2007-11-20 | 261 | 268 | 261 | 268 | 41,500 | 268 |
| 2007-11-19 | 279 | 281 | 270 | 271 | 57,000 | 271 |
| 2007-11-16 | 276 | 280 | 273 | 279 | 58,000 | 279 |
| 2007-11-15 | 285 | 298 | 282 | 285 | 246,000 | 285 |
| 2007-11-14 | 278 | 278 | 267 | 272 | 86,500 | 272 |
| 2007-11-13 | 258 | 264 | 258 | 260 | 46,000 | 260 |
| 2007-11-12 | 261 | 265 | 260 | 262 | 63,500 | 262 |
| 2007-11-09 | 267 | 271 | 262 | 266 | 36,500 | 266 |
| 2007-11-08 | 270 | 272 | 265 | 272 | 66,000 | 272 |
| 2007-11-07 | 281 | 290 | 280 | 280 | 46,000 | 280 |
| 2007-11-06 | 282 | 286 | 281 | 281 | 21,000 | 281 |
| 2007-11-05 | 287 | 287 | 282 | 282 | 30,500 | 282 |
| 2007-11-02 | 285 | 296 | 283 | 289 | 49,000 | 289 |
| 2007-11-01 | 288 | 292 | 288 | 290 | 23,500 | 290 |
| 2007-10-31 | 283 | 292 | 283 | 289 | 97,000 | 289 |
| 2007-10-30 | 274 | 292 | 271 | 288 | 90,500 | 288 |
| 2007-10-29 | 263 | 280 | 263 | 279 | 263,500 | 279 |
| 2007-10-26 | 284 | 288 | 282 | 288 | 87,500 | 288 |
| 2007-10-25 | 273 | 287 | 273 | 283 | 129,500 | 283 |
| 2007-10-24 | 276 | 281 | 271 | 272 | 31,500 | 272 |
| 2007-10-23 | 275 | 285 | 275 | 281 | 119,500 | 281 |
| 2007-10-22 | 256 | 271 | 256 | 270 | 116,000 | 270 |
| 2007-10-19 | 275 | 278 | 271 | 274 | 76,000 | 274 |
| 2007-10-18 | 280 | 286 | 280 | 285 | 30,000 | 285 |
| 2007-10-17 | 283 | 287 | 280 | 285 | 49,500 | 285 |
| 2007-10-16 | 292 | 292 | 276 | 288 | 90,000 | 288 |
| 2007-10-15 | 295 | 298 | 294 | 294 | 51,000 | 294 |
| 2007-10-12 | 312 | 312 | 295 | 297 | 67,000 | 297 |
| 2007-10-11 | 300 | 308 | 297 | 304 | 58,500 | 304 |
| 2007-10-10 | 305 | 306 | 302 | 305 | 34,500 | 305 |
| 2007-10-09 | 300 | 308 | 295 | 306 | 94,500 | 306 |
| 2007-10-05 | 309 | 310 | 294 | 297 | 71,500 | 297 |
| 2007-10-04 | 293 | 303 | 284 | 300 | 92,000 | 300 |
| 2007-10-03 | 284 | 293 | 283 | 292 | 53,500 | 292 |
| 2007-10-02 | 288 | 293 | 281 | 285 | 37,000 | 285 |
| 2007-10-01 | 279 | 288 | 274 | 286 | 87,000 | 286 |
| 2007-09-28 | 283 | 286 | 278 | 280 | 46,000 | 280 |
| 2007-09-27 | 282 | 292 | 277 | 283 | 82,000 | 283 |
| 2007-09-26 | 262 | 278 | 262 | 277 | 104,000 | 277 |
| 2007-09-25 | 262 | 263 | 257 | 262 | 32,000 | 262 |
| 2007-09-21 | 262 | 262 | 256 | 259 | 52,000 | 259 |
| 2007-09-20 | 258 | 261 | 256 | 257 | 50,000 | 257 |
| 2007-09-19 | 253 | 257 | 253 | 256 | 74,000 | 256 |
| 2007-09-18 | 257 | 257 | 252 | 253 | 58,500 | 253 |
| 2007-09-14 | 258 | 263 | 256 | 256 | 87,500 | 256 |
| 2007-09-13 | 261 | 262 | 257 | 259 | 70,000 | 259 |
| 2007-09-12 | 266 | 268 | 261 | 261 | 41,000 | 261 |
| 2007-09-11 | 260 | 263 | 257 | 263 | 69,000 | 263 |
| 2007-09-10 | 257 | 269 | 257 | 265 | 92,000 | 265 |
| 2007-09-07 | 274 | 275 | 270 | 271 | 68,500 | 271 |
| 2007-09-06 | 276 | 278 | 272 | 272 | 140,000 | 272 |
| 2007-09-05 | 285 | 286 | 276 | 276 | 131,500 | 276 |
| 2007-09-04 | 290 | 290 | 284 | 286 | 136,500 | 286 |
| 2007-09-03 | 275 | 290 | 275 | 286 | 239,000 | 286 |
| 2007-08-31 | 262 | 273 | 262 | 273 | 133,000 | 273 |
| 2007-08-30 | 265 | 267 | 259 | 262 | 67,500 | 262 |
| 2007-08-29 | 256 | 261 | 253 | 261 | 175,000 | 261 |
| 2007-08-28 | 267 | 267 | 262 | 265 | 78,500 | 265 |
| 2007-08-27 | 273 | 273 | 267 | 268 | 189,500 | 268 |
| 2007-08-24 | 259 | 264 | 257 | 261 | 274,500 | 261 |
| 2007-08-23 | 249 | 260 | 249 | 258 | 225,500 | 258 |
| 2007-08-22 | 246 | 248 | 245 | 245 | 143,500 | 245 |
| 2007-08-21 | 247 | 253 | 242 | 251 | 312,000 | 251 |
| 2007-08-20 | 261 | 261 | 246 | 248 | 241,500 | 248 |
| 2007-08-17 | 268 | 268 | 250 | 251 | 336,500 | 251 |
| 2007-08-16 | 252 | 271 | 250 | 265 | 466,000 | 265 |
| 2007-08-15 | 274 | 278 | 261 | 265 | 365,000 | 265 |
| 2007-08-14 | 273 | 283 | 273 | 279 | 372,000 | 279 |
| 2007-08-13 | 282 | 289 | 270 | 277 | 387,000 | 277 |
| 2007-08-10 | 265 | 270 | 252 | 257 | 483,000 | 257 |
| 2007-08-09 | 285 | 288 | 262 | 270 | 890,500 | 270 |
| 2007-08-08 | 302 | 303 | 288 | 290 | 456,000 | 290 |
| 2007-08-07 | 306 | 309 | 301 | 301 | 124,500 | 301 |
| 2007-08-06 | 301 | 307 | 300 | 303 | 216,000 | 303 |
| 2007-08-03 | 303 | 305 | 301 | 304 | 216,500 | 304 |
| 2007-08-02 | 307 | 307 | 300 | 307 | 236,500 | 307 |
| 2007-08-01 | 311 | 311 | 303 | 304 | 148,000 | 304 |
| 2007-07-31 | 319 | 319 | 306 | 309 | 177,500 | 309 |
| 2007-07-30 | 303 | 310 | 298 | 309 | 171,000 | 309 |
| 2007-07-27 | 293 | 302 | 293 | 300 | 339,000 | 300 |
| 2007-07-26 | 312 | 315 | 307 | 307 | 220,500 | 307 |
| 2007-07-25 | 307 | 321 | 307 | 317 | 311,500 | 317 |
| 2007-07-24 | 316 | 321 | 311 | 312 | 399,500 | 312 |
| 2007-07-23 | 320 | 329 | 316 | 316 | 421,000 | 316 |
| 2007-07-20 | 342 | 342 | 328 | 329 | 394,000 | 329 |
| 2007-07-19 | 341 | 342 | 335 | 337 | 180,500 | 337 |
| 2007-07-18 | 346 | 346 | 338 | 342 | 205,000 | 342 |
| 2007-07-17 | 338 | 346 | 330 | 344 | 412,000 | 344 |
| 2007-07-13 | 344 | 350 | 338 | 343 | 302,000 | 343 |
| 2007-07-12 | 340 | 345 | 335 | 340 | 295,000 | 340 |
| 2007-07-11 | 342 | 345 | 338 | 340 | 257,000 | 340 |
| 2007-07-10 | 357 | 357 | 339 | 344 | 533,000 | 344 |
| 2007-07-09 | 340 | 365 | 337 | 357 | 1,010,000 | 357 |
| 2007-07-06 | 338 | 339 | 334 | 337 | 126,000 | 337 |
| 2007-07-05 | 335 | 340 | 335 | 337 | 216,000 | 337 |
| 2007-07-04 | 334 | 340 | 333 | 340 | 297,500 | 340 |
| 2007-07-03 | 336 | 338 | 332 | 333 | 253,000 | 333 |
| 2007-07-02 | 332 | 340 | 331 | 335 | 340,500 | 335 |
| 2007-06-29 | 340 | 340 | 333 | 336 | 266,500 | 336 |
| 2007-06-28 | 335 | 342 | 331 | 335 | 297,000 | 335 |
| 2007-06-27 | 333 | 340 | 329 | 332 | 316,500 | 332 |
| 2007-06-26 | 336 | 338 | 328 | 338 | 618,500 | 338 |
| 2007-06-25 | 336 | 349 | 334 | 339 | 511,500 | 339 |
| 2007-06-22 | 347 | 347 | 337 | 338 | 540,000 | 338 |
| 2007-06-21 | 349 | 353 | 344 | 349 | 568,000 | 349 |
| 2007-06-20 | 358 | 360 | 352 | 354 | 454,000 | 354 |
| 2007-06-19 | 353 | 366 | 351 | 358 | 972,000 | 358 |
| 2007-06-18 | 357 | 361 | 347 | 355 | 1,131,500 | 355 |
| 2007-06-15 | 335 | 379 | 333 | 354 | 7,928,500 | 354 |
| 2007-06-14 | 345 | 346 | 332 | 334 | 665,000 | 334 |
| 2007-06-13 | 329 | 344 | 329 | 344 | 860,500 | 344 |
| 2007-06-12 | 323 | 334 | 323 | 334 | 1,107,000 | 334 |
| 2007-06-11 | 353 | 353 | 323 | 323 | 1,286,000 | 323 |
| 2007-06-08 | 348 | 351 | 333 | 343 | 1,595,500 | 343 |
| 2007-06-07 | 361 | 370 | 357 | 358 | 1,928,500 | 358 |
| 2007-06-06 | 345 | 378 | 342 | 371 | 8,048,000 | 371 |
| 2007-06-05 | 345 | 351 | 336 | 336 | 1,912,500 | 336 |
| 2007-06-04 | 351 | 353 | 334 | 344 | 4,133,500 | 344 |
| 2007-06-01 | 319 | 364 | 315 | 346 | 8,550,000 | 346 |
| 2007-05-31 | 334 | 335 | 319 | 324 | 5,335,000 | 324 |
| 2007-05-30 | 323 | 331 | 309 | 327 | 10,356,000 | 327 |
| 2007-05-29 | 300 | 316 | 293 | 308 | 7,028,000 | 308 |
| 2007-05-28 | 257 | 319 | 256 | 302 | 14,271,000 | 302 |
| 2007-05-25 | 224 | 264 | 224 | 249 | 858,500 | 249 |
| 2007-05-24 | 215 | 221 | 215 | 221 | 99,500 | 221 |
| 2007-05-23 | 218 | 219 | 217 | 218 | 61,500 | 218 |
| 2007-05-22 | 214 | 214 | 211 | 214 | 35,500 | 214 |
| 2007-05-21 | 215 | 216 | 211 | 212 | 36,000 | 212 |
| 2007-05-18 | 213 | 214 | 210 | 210 | 120,500 | 210 |
| 2007-05-17 | 213 | 219 | 207 | 211 | 376,000 | 211 |
| 2007-05-16 | 201 | 204 | 198 | 200 | 38,000 | 200 |
| 2007-05-15 | 205 | 206 | 201 | 202 | 18,500 | 202 |
| 2007-05-14 | 206 | 206 | 202 | 203 | 15,500 | 203 |
| 2007-05-11 | 205 | 205 | 204 | 204 | 12,000 | 204 |
| 2007-05-10 | 207 | 208 | 205 | 207 | 25,000 | 207 |
| 2007-05-09 | 207 | 208 | 206 | 208 | 14,000 | 208 |
| 2007-05-08 | 207 | 207 | 206 | 207 | 11,000 | 207 |
| 2007-05-07 | 211 | 211 | 207 | 207 | 21,500 | 207 |
| 2007-05-02 | 204 | 208 | 201 | 207 | 26,500 | 207 |
| 2007-05-01 | 204 | 208 | 203 | 203 | 22,500 | 203 |
| 2007-04-27 | 204 | 223 | 204 | 207 | 137,500 | 207 |
| 2007-04-26 | 202 | 204 | 202 | 204 | 19,000 | 204 |
| 2007-04-25 | 199 | 201 | 197 | 201 | 13,500 | 201 |
| 2007-04-24 | 201 | 201 | 198 | 199 | 17,000 | 199 |
| 2007-04-23 | 199 | 207 | 198 | 198 | 39,500 | 198 |
| 2007-04-20 | 199 | 200 | 198 | 198 | 82,000 | 198 |
| 2007-04-19 | 208 | 210 | 190 | 203 | 100,500 | 203 |
| 2007-04-18 | 210 | 212 | 207 | 209 | 49,000 | 209 |
| 2007-04-17 | 212 | 215 | 210 | 210 | 44,500 | 210 |
| 2007-04-16 | 219 | 219 | 215 | 215 | 12,000 | 215 |
| 2007-04-13 | 217 | 220 | 215 | 216 | 24,500 | 216 |
| 2007-04-12 | 218 | 220 | 216 | 217 | 46,500 | 217 |
| 2007-04-11 | 223 | 223 | 220 | 222 | 43,000 | 222 |
| 2007-04-10 | 223 | 223 | 220 | 221 | 31,500 | 221 |
| 2007-04-09 | 223 | 223 | 220 | 221 | 66,000 | 221 |
| 2007-04-06 | 227 | 227 | 219 | 223 | 55,500 | 223 |
| 2007-04-05 | 227 | 227 | 221 | 226 | 87,000 | 226 |
| 2007-04-04 | 218 | 224 | 218 | 224 | 49,000 | 224 |
| 2007-04-03 | 219 | 219 | 213 | 217 | 53,000 | 217 |
| 2007-04-02 | 222 | 222 | 217 | 217 | 34,000 | 217 |
| 2007-03-30 | 226 | 230 | 220 | 222 | 43,000 | 222 |
| 2007-03-29 | 225 | 225 | 218 | 224 | 42,500 | 224 |
| 2007-03-28 | 228 | 229 | 224 | 227 | 58,500 | 227 |
| 2007-03-27 | 230 | 231 | 228 | 228 | 19,500 | 228 |
| 2007-03-26 | 235 | 235 | 232 | 232 | 40,500 | 232 |
| 2007-03-23 | 237 | 237 | 228 | 230 | 46,500 | 230 |
| 2007-03-22 | 230 | 233 | 230 | 232 | 30,000 | 232 |
| 2007-03-20 | 230 | 230 | 226 | 227 | 28,500 | 227 |
| 2007-03-19 | 225 | 226 | 223 | 225 | 18,000 | 225 |
| 2007-03-16 | 225 | 230 | 222 | 223 | 72,500 | 223 |
| 2007-03-15 | 229 | 233 | 225 | 227 | 62,500 | 227 |
| 2007-03-14 | 229 | 229 | 211 | 224 | 126,000 | 224 |
| 2007-03-13 | 238 | 240 | 234 | 234 | 74,500 | 234 |
| 2007-03-12 | 236 | 238 | 234 | 238 | 97,000 | 238 |
| 2007-03-09 | 233 | 235 | 231 | 232 | 64,500 | 232 |
| 2007-03-08 | 223 | 233 | 223 | 233 | 73,000 | 233 |
| 2007-03-07 | 238 | 238 | 228 | 228 | 91,500 | 228 |
| 2007-03-06 | 216 | 229 | 216 | 228 | 100,500 | 228 |
| 2007-03-05 | 227 | 227 | 215 | 216 | 129,500 | 216 |
| 2007-03-02 | 233 | 236 | 230 | 232 | 88,000 | 232 |
| 2007-03-01 | 242 | 244 | 234 | 236 | 82,000 | 236 |
| 2007-02-28 | 222 | 247 | 217 | 241 | 221,500 | 241 |
| 2007-02-27 | 250 | 255 | 249 | 252 | 97,500 | 252 |
| 2007-02-26 | 250 | 252 | 245 | 251 | 104,500 | 251 |
| 2007-02-23 | 246 | 249 | 243 | 249 | 99,000 | 249 |
| 2007-02-22 | 246 | 246 | 242 | 246 | 68,000 | 246 |
| 2007-02-21 | 239 | 245 | 239 | 245 | 57,500 | 245 |
| 2007-02-20 | 246 | 248 | 240 | 241 | 74,500 | 241 |
| 2007-02-19 | 243 | 245 | 243 | 245 | 47,500 | 245 |
| 2007-02-16 | 237 | 248 | 236 | 246 | 123,500 | 246 |
| 2007-02-15 | 235 | 239 | 235 | 239 | 68,500 | 239 |
| 2007-02-14 | 234 | 237 | 229 | 233 | 93,000 | 233 |
| 2007-02-13 | 236 | 237 | 232 | 233 | 103,500 | 233 |
| 2007-02-09 | 226 | 233 | 221 | 233 | 127,500 | 233 |
| 2007-02-08 | 232 | 236 | 227 | 227 | 191,500 | 227 |
| 2007-02-07 | 226 | 231 | 226 | 231 | 114,000 | 231 |
| 2007-02-06 | 226 | 229 | 225 | 226 | 134,500 | 226 |
| 2007-02-05 | 223 | 228 | 219 | 224 | 200,000 | 224 |
| 2007-02-02 | 214 | 218 | 214 | 218 | 114,500 | 218 |
| 2007-02-01 | 211 | 214 | 210 | 213 | 66,000 | 213 |
| 2007-01-31 | 215 | 215 | 210 | 213 | 48,000 | 213 |
| 2007-01-30 | 209 | 218 | 209 | 213 | 159,000 | 213 |
| 2007-01-29 | 207 | 215 | 206 | 212 | 93,500 | 212 |
| 2007-01-26 | 205 | 208 | 202 | 208 | 74,500 | 208 |
| 2007-01-25 | 210 | 210 | 206 | 206 | 108,000 | 206 |
| 2007-01-24 | 207 | 211 | 207 | 209 | 133,500 | 209 |
| 2007-01-23 | 207 | 207 | 204 | 205 | 89,500 | 205 |
| 2007-01-22 | 207 | 207 | 205 | 206 | 85,500 | 206 |
| 2007-01-19 | 205 | 207 | 203 | 206 | 115,500 | 206 |
| 2007-01-18 | 207 | 207 | 203 | 205 | 109,000 | 205 |
| 2007-01-17 | 205 | 205 | 203 | 205 | 80,000 | 205 |
| 2007-01-16 | 206 | 206 | 204 | 205 | 111,000 | 205 |
| 2007-01-15 | 204 | 207 | 203 | 206 | 102,000 | 206 |
| 2007-01-12 | 201 | 204 | 199 | 201 | 165,500 | 201 |
| 2007-01-11 | 194 | 204 | 194 | 199 | 535,500 | 199 |
| 2007-01-10 | 196 | 197 | 192 | 193 | 177,500 | 193 |
| 2007-01-09 | 191 | 194 | 191 | 194 | 127,000 | 194 |
| 2007-01-05 | 191 | 193 | 190 | 190 | 101,500 | 190 |
| 2007-01-04 | 187 | 191 | 187 | 191 | 40,000 | 191 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
