1827 (株)ナカノフドー建設 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 136 | 136 | 132 | 135 | 17,500 | 135 |
| 2008-12-29 | 135 | 139 | 134 | 135 | 15,000 | 135 |
| 2008-12-26 | 138 | 141 | 136 | 139 | 11,500 | 139 |
| 2008-12-25 | 156 | 156 | 132 | 139 | 49,500 | 139 |
| 2008-12-24 | 134 | 136 | 134 | 136 | 15,000 | 136 |
| 2008-12-22 | 142 | 142 | 132 | 140 | 54,500 | 140 |
| 2008-12-19 | 131 | 131 | 129 | 130 | 9,500 | 130 |
| 2008-12-18 | 131 | 134 | 128 | 133 | 17,000 | 133 |
| 2008-12-17 | 130 | 135 | 130 | 134 | 30,000 | 134 |
| 2008-12-16 | 129 | 134 | 129 | 134 | 17,500 | 134 |
| 2008-12-15 | 132 | 135 | 129 | 131 | 32,000 | 131 |
| 2008-12-12 | 126 | 131 | 122 | 130 | 48,000 | 130 |
| 2008-12-11 | 113 | 127 | 110 | 127 | 94,000 | 127 |
| 2008-12-10 | 115 | 116 | 109 | 113 | 28,500 | 113 |
| 2008-12-09 | 107 | 117 | 105 | 115 | 52,000 | 115 |
| 2008-12-08 | 104 | 105 | 97 | 100 | 137,500 | 100 |
| 2008-12-05 | 109 | 120 | 103 | 103 | 112,000 | 103 |
| 2008-12-04 | 115 | 120 | 113 | 114 | 55,500 | 114 |
| 2008-12-03 | 124 | 126 | 110 | 113 | 83,500 | 113 |
| 2008-12-02 | 125 | 130 | 121 | 127 | 19,000 | 127 |
| 2008-12-01 | 136 | 139 | 128 | 129 | 20,500 | 129 |
| 2008-11-28 | 131 | 131 | 130 | 131 | 12,000 | 131 |
| 2008-11-27 | 131 | 133 | 125 | 133 | 38,000 | 133 |
| 2008-11-26 | 133 | 134 | 131 | 132 | 16,500 | 132 |
| 2008-11-25 | 150 | 150 | 132 | 138 | 43,500 | 138 |
| 2008-11-21 | 127 | 133 | 123 | 133 | 42,500 | 133 |
| 2008-11-20 | 134 | 134 | 125 | 129 | 32,500 | 129 |
| 2008-11-19 | 133 | 134 | 128 | 132 | 21,500 | 132 |
| 2008-11-18 | 130 | 134 | 129 | 131 | 21,000 | 131 |
| 2008-11-17 | 139 | 140 | 132 | 133 | 42,500 | 133 |
| 2008-11-14 | 144 | 146 | 139 | 139 | 29,000 | 139 |
| 2008-11-13 | 139 | 139 | 131 | 137 | 56,000 | 137 |
| 2008-11-12 | 140 | 143 | 139 | 140 | 19,000 | 140 |
| 2008-11-11 | 145 | 145 | 141 | 143 | 24,500 | 143 |
| 2008-11-10 | 144 | 147 | 142 | 146 | 15,000 | 146 |
| 2008-11-07 | 146 | 147 | 140 | 144 | 25,000 | 144 |
| 2008-11-06 | 156 | 156 | 145 | 149 | 42,000 | 149 |
| 2008-11-05 | 152 | 156 | 150 | 156 | 43,500 | 156 |
| 2008-11-04 | 140 | 150 | 140 | 150 | 55,000 | 150 |
| 2008-10-31 | 138 | 140 | 130 | 139 | 89,500 | 139 |
| 2008-10-30 | 133 | 138 | 131 | 137 | 70,000 | 137 |
| 2008-10-29 | 130 | 141 | 130 | 138 | 45,000 | 138 |
| 2008-10-28 | 127 | 135 | 121 | 135 | 77,500 | 135 |
| 2008-10-27 | 134 | 134 | 125 | 132 | 82,500 | 132 |
| 2008-10-24 | 129 | 132 | 122 | 128 | 64,500 | 128 |
| 2008-10-23 | 132 | 134 | 125 | 134 | 75,500 | 134 |
| 2008-10-22 | 136 | 140 | 132 | 132 | 120,000 | 132 |
| 2008-10-21 | 145 | 145 | 141 | 142 | 53,500 | 142 |
| 2008-10-20 | 142 | 142 | 136 | 140 | 26,500 | 140 |
| 2008-10-17 | 144 | 144 | 133 | 136 | 32,000 | 136 |
| 2008-10-16 | 145 | 145 | 134 | 139 | 60,500 | 139 |
| 2008-10-15 | 150 | 150 | 144 | 148 | 41,000 | 148 |
| 2008-10-14 | 165 | 165 | 152 | 155 | 65,000 | 155 |
| 2008-10-10 | 139 | 142 | 132 | 140 | 104,500 | 140 |
| 2008-10-09 | 130 | 165 | 130 | 149 | 69,000 | 149 |
| 2008-10-08 | 143 | 143 | 127 | 131 | 89,500 | 131 |
| 2008-10-07 | 136 | 150 | 134 | 148 | 78,500 | 148 |
| 2008-10-06 | 150 | 152 | 133 | 143 | 79,500 | 143 |
| 2008-10-03 | 157 | 158 | 155 | 155 | 33,000 | 155 |
| 2008-10-02 | 167 | 172 | 157 | 162 | 18,500 | 162 |
| 2008-10-01 | 175 | 175 | 165 | 165 | 43,500 | 165 |
| 2008-09-30 | 151 | 174 | 151 | 170 | 46,500 | 170 |
| 2008-09-29 | 173 | 177 | 166 | 166 | 25,500 | 166 |
| 2008-09-26 | 172 | 180 | 165 | 173 | 95,000 | 173 |
| 2008-09-25 | 188 | 188 | 177 | 177 | 86,000 | 177 |
| 2008-09-24 | 180 | 184 | 179 | 183 | 43,000 | 183 |
| 2008-09-22 | 194 | 194 | 176 | 177 | 94,000 | 177 |
| 2008-09-19 | 177 | 185 | 177 | 183 | 101,000 | 183 |
| 2008-09-18 | 171 | 180 | 162 | 177 | 119,500 | 177 |
| 2008-09-17 | 162 | 175 | 159 | 172 | 87,500 | 172 |
| 2008-09-16 | 156 | 166 | 155 | 162 | 170,000 | 162 |
| 2008-09-12 | 170 | 180 | 166 | 176 | 140,500 | 176 |
| 2008-09-11 | 170 | 194 | 159 | 166 | 319,000 | 166 |
| 2008-09-10 | 158 | 171 | 153 | 170 | 178,500 | 170 |
| 2008-09-09 | 169 | 172 | 160 | 161 | 120,500 | 161 |
| 2008-09-08 | 180 | 181 | 167 | 168 | 253,000 | 168 |
| 2008-09-05 | 161 | 189 | 161 | 165 | 1,109,000 | 165 |
| 2008-09-04 | 153 | 183 | 149 | 176 | 2,632,500 | 176 |
| 2008-09-03 | 133 | 148 | 131 | 133 | 1,241,500 | 133 |
| 2008-09-02 | 125 | 139 | 121 | 136 | 2,227,500 | 136 |
| 2008-09-01 | 176 | 176 | 143 | 145 | 808,500 | 145 |
| 2008-08-29 | 189 | 199 | 176 | 181 | 319,500 | 181 |
| 2008-08-28 | 225 | 227 | 198 | 199 | 145,500 | 199 |
| 2008-08-27 | 231 | 231 | 224 | 228 | 22,000 | 228 |
| 2008-08-26 | 236 | 236 | 230 | 234 | 21,500 | 234 |
| 2008-08-25 | 240 | 240 | 231 | 237 | 30,000 | 237 |
| 2008-08-22 | 233 | 233 | 227 | 233 | 34,500 | 233 |
| 2008-08-21 | 224 | 227 | 222 | 225 | 10,000 | 225 |
| 2008-08-20 | 227 | 228 | 223 | 228 | 24,000 | 228 |
| 2008-08-19 | 227 | 227 | 221 | 225 | 14,000 | 225 |
| 2008-08-18 | 231 | 231 | 226 | 230 | 31,500 | 230 |
| 2008-08-15 | 228 | 230 | 220 | 226 | 34,000 | 226 |
| 2008-08-14 | 230 | 230 | 223 | 223 | 30,500 | 223 |
| 2008-08-13 | 239 | 239 | 231 | 236 | 19,500 | 236 |
| 2008-08-12 | 242 | 242 | 238 | 242 | 53,500 | 242 |
| 2008-08-11 | 238 | 243 | 229 | 237 | 83,000 | 237 |
| 2008-08-08 | 253 | 254 | 251 | 253 | 17,500 | 253 |
| 2008-08-07 | 253 | 254 | 250 | 254 | 42,500 | 254 |
| 2008-08-06 | 262 | 263 | 259 | 263 | 11,500 | 263 |
| 2008-08-05 | 261 | 265 | 261 | 262 | 22,000 | 262 |
| 2008-08-04 | 261 | 263 | 261 | 262 | 15,500 | 262 |
| 2008-08-01 | 270 | 270 | 261 | 264 | 19,000 | 264 |
| 2008-07-31 | 269 | 271 | 266 | 271 | 22,000 | 271 |
| 2008-07-30 | 268 | 269 | 264 | 268 | 20,000 | 268 |
| 2008-07-29 | 270 | 270 | 261 | 263 | 26,000 | 263 |
| 2008-07-28 | 273 | 273 | 270 | 272 | 14,000 | 272 |
| 2008-07-25 | 283 | 283 | 270 | 274 | 38,000 | 274 |
| 2008-07-24 | 278 | 288 | 275 | 288 | 24,500 | 288 |
| 2008-07-23 | 277 | 279 | 274 | 277 | 52,000 | 277 |
| 2008-07-22 | 282 | 285 | 261 | 267 | 67,500 | 267 |
| 2008-07-18 | 266 | 266 | 254 | 257 | 19,500 | 257 |
| 2008-07-17 | 258 | 261 | 256 | 256 | 15,500 | 256 |
| 2008-07-16 | 257 | 259 | 255 | 259 | 34,000 | 259 |
| 2008-07-15 | 259 | 264 | 256 | 256 | 26,000 | 256 |
| 2008-07-14 | 263 | 263 | 261 | 262 | 22,000 | 262 |
| 2008-07-11 | 262 | 264 | 255 | 261 | 62,000 | 261 |
| 2008-07-10 | 265 | 269 | 263 | 265 | 19,500 | 265 |
| 2008-07-09 | 269 | 273 | 268 | 270 | 8,000 | 270 |
| 2008-07-08 | 268 | 269 | 267 | 267 | 14,500 | 267 |
| 2008-07-07 | 267 | 271 | 266 | 267 | 19,000 | 267 |
| 2008-07-04 | 271 | 272 | 266 | 271 | 17,000 | 271 |
| 2008-07-03 | 272 | 272 | 264 | 267 | 18,000 | 267 |
| 2008-07-02 | 272 | 274 | 267 | 267 | 27,000 | 267 |
| 2008-07-01 | 280 | 280 | 275 | 277 | 20,000 | 277 |
| 2008-06-30 | 272 | 278 | 272 | 276 | 20,500 | 276 |
| 2008-06-27 | 274 | 277 | 271 | 272 | 16,000 | 272 |
| 2008-06-26 | 282 | 282 | 274 | 279 | 19,000 | 279 |
| 2008-06-25 | 281 | 285 | 277 | 281 | 18,500 | 281 |
| 2008-06-24 | 279 | 285 | 279 | 280 | 16,000 | 280 |
| 2008-06-23 | 286 | 286 | 280 | 280 | 24,000 | 280 |
| 2008-06-20 | 287 | 287 | 283 | 283 | 31,500 | 283 |
| 2008-06-19 | 286 | 287 | 282 | 283 | 22,500 | 283 |
| 2008-06-18 | 295 | 295 | 286 | 286 | 30,500 | 286 |
| 2008-06-17 | 296 | 296 | 293 | 294 | 29,500 | 294 |
| 2008-06-16 | 291 | 294 | 288 | 294 | 17,000 | 294 |
| 2008-06-13 | 290 | 295 | 287 | 289 | 34,000 | 289 |
| 2008-06-12 | 286 | 295 | 281 | 295 | 59,500 | 295 |
| 2008-06-11 | 288 | 290 | 284 | 284 | 44,000 | 284 |
| 2008-06-10 | 295 | 297 | 289 | 289 | 22,000 | 289 |
| 2008-06-09 | 293 | 297 | 290 | 290 | 22,500 | 290 |
| 2008-06-06 | 303 | 304 | 297 | 298 | 28,500 | 298 |
| 2008-06-05 | 301 | 302 | 295 | 299 | 25,500 | 299 |
| 2008-06-04 | 296 | 301 | 296 | 297 | 29,500 | 297 |
| 2008-06-03 | 306 | 306 | 296 | 300 | 27,000 | 300 |
| 2008-06-02 | 311 | 312 | 307 | 308 | 41,500 | 308 |
| 2008-05-30 | 299 | 309 | 296 | 307 | 53,500 | 307 |
| 2008-05-29 | 299 | 303 | 298 | 298 | 26,500 | 298 |
| 2008-05-28 | 296 | 300 | 295 | 295 | 47,000 | 295 |
| 2008-05-27 | 300 | 303 | 294 | 296 | 49,500 | 296 |
| 2008-05-26 | 308 | 311 | 302 | 303 | 48,000 | 303 |
| 2008-05-23 | 327 | 328 | 314 | 314 | 72,500 | 314 |
| 2008-05-22 | 319 | 323 | 308 | 322 | 111,000 | 322 |
| 2008-05-21 | 345 | 353 | 322 | 334 | 549,500 | 334 |
| 2008-05-20 | 313 | 320 | 310 | 315 | 75,500 | 315 |
| 2008-05-19 | 300 | 311 | 300 | 308 | 57,500 | 308 |
| 2008-05-16 | 294 | 300 | 289 | 298 | 28,000 | 298 |
| 2008-05-15 | 295 | 297 | 293 | 297 | 20,000 | 297 |
| 2008-05-14 | 284 | 292 | 284 | 291 | 27,000 | 291 |
| 2008-05-13 | 282 | 284 | 281 | 282 | 19,000 | 282 |
| 2008-05-12 | 282 | 284 | 280 | 281 | 24,500 | 281 |
| 2008-05-09 | 279 | 283 | 277 | 280 | 19,500 | 280 |
| 2008-05-08 | 273 | 277 | 273 | 276 | 20,000 | 276 |
| 2008-05-07 | 275 | 279 | 270 | 272 | 32,500 | 272 |
| 2008-05-02 | 269 | 273 | 269 | 272 | 5,500 | 272 |
| 2008-05-01 | 273 | 273 | 267 | 267 | 9,500 | 267 |
| 2008-04-30 | 270 | 275 | 270 | 271 | 13,000 | 271 |
| 2008-04-28 | 265 | 275 | 265 | 275 | 23,000 | 275 |
| 2008-04-25 | 267 | 269 | 264 | 269 | 21,000 | 269 |
| 2008-04-24 | 268 | 270 | 264 | 265 | 29,000 | 265 |
| 2008-04-23 | 269 | 272 | 268 | 268 | 25,000 | 268 |
| 2008-04-22 | 268 | 269 | 267 | 268 | 7,000 | 268 |
| 2008-04-21 | 269 | 269 | 265 | 268 | 18,000 | 268 |
| 2008-04-18 | 264 | 269 | 264 | 268 | 13,500 | 268 |
| 2008-04-17 | 266 | 269 | 266 | 269 | 9,000 | 269 |
| 2008-04-16 | 266 | 270 | 263 | 263 | 20,500 | 263 |
| 2008-04-15 | 274 | 274 | 265 | 266 | 10,500 | 266 |
| 2008-04-14 | 270 | 271 | 262 | 270 | 12,000 | 270 |
| 2008-04-11 | 272 | 273 | 268 | 271 | 15,000 | 271 |
| 2008-04-10 | 268 | 272 | 263 | 264 | 19,000 | 264 |
| 2008-04-09 | 269 | 274 | 269 | 271 | 17,000 | 271 |
| 2008-04-08 | 269 | 273 | 269 | 269 | 24,000 | 269 |
| 2008-04-07 | 265 | 269 | 261 | 269 | 12,500 | 269 |
| 2008-04-04 | 265 | 269 | 261 | 265 | 29,500 | 265 |
| 2008-04-03 | 274 | 274 | 263 | 266 | 24,500 | 266 |
| 2008-04-02 | 275 | 279 | 274 | 274 | 21,000 | 274 |
| 2008-04-01 | 272 | 273 | 265 | 272 | 19,000 | 272 |
| 2008-03-31 | 274 | 274 | 266 | 270 | 20,500 | 270 |
| 2008-03-28 | 276 | 276 | 270 | 276 | 14,000 | 276 |
| 2008-03-27 | 277 | 277 | 270 | 273 | 15,000 | 273 |
| 2008-03-26 | 267 | 283 | 267 | 277 | 30,000 | 277 |
| 2008-03-25 | 280 | 280 | 260 | 277 | 32,500 | 277 |
| 2008-03-24 | 275 | 279 | 268 | 275 | 27,000 | 275 |
| 2008-03-21 | 269 | 277 | 267 | 277 | 40,500 | 277 |
| 2008-03-19 | 258 | 268 | 258 | 262 | 23,000 | 262 |
| 2008-03-18 | 242 | 265 | 242 | 255 | 43,500 | 255 |
| 2008-03-17 | 252 | 258 | 242 | 243 | 50,500 | 243 |
| 2008-03-14 | 265 | 266 | 248 | 249 | 112,000 | 249 |
| 2008-03-13 | 274 | 274 | 267 | 267 | 21,000 | 267 |
| 2008-03-12 | 285 | 285 | 273 | 274 | 45,500 | 274 |
| 2008-03-11 | 263 | 266 | 263 | 265 | 19,500 | 265 |
| 2008-03-10 | 265 | 266 | 262 | 263 | 21,000 | 263 |
| 2008-03-07 | 268 | 272 | 264 | 270 | 38,500 | 270 |
| 2008-03-06 | 278 | 281 | 275 | 281 | 25,000 | 281 |
| 2008-03-05 | 280 | 280 | 273 | 273 | 38,000 | 273 |
| 2008-03-04 | 289 | 289 | 279 | 280 | 46,000 | 280 |
| 2008-03-03 | 276 | 285 | 275 | 284 | 70,000 | 284 |
| 2008-02-29 | 304 | 304 | 292 | 295 | 68,500 | 295 |
| 2008-02-28 | 307 | 310 | 304 | 305 | 57,500 | 305 |
| 2008-02-27 | 306 | 311 | 304 | 306 | 42,500 | 306 |
| 2008-02-26 | 315 | 315 | 303 | 306 | 34,500 | 306 |
| 2008-02-25 | 305 | 316 | 305 | 306 | 78,000 | 306 |
| 2008-02-22 | 309 | 314 | 304 | 304 | 50,500 | 304 |
| 2008-02-21 | 311 | 312 | 302 | 307 | 76,000 | 307 |
| 2008-02-20 | 315 | 315 | 306 | 307 | 54,500 | 307 |
| 2008-02-19 | 321 | 321 | 309 | 317 | 72,000 | 317 |
| 2008-02-18 | 320 | 327 | 318 | 322 | 119,500 | 322 |
| 2008-02-15 | 306 | 307 | 300 | 302 | 107,500 | 302 |
| 2008-02-14 | 301 | 305 | 300 | 301 | 27,500 | 301 |
| 2008-02-13 | 301 | 304 | 300 | 301 | 66,000 | 301 |
| 2008-02-12 | 300 | 302 | 300 | 300 | 58,500 | 300 |
| 2008-02-08 | 304 | 307 | 300 | 300 | 45,500 | 300 |
| 2008-02-07 | 304 | 305 | 300 | 302 | 81,000 | 302 |
| 2008-02-06 | 311 | 311 | 301 | 302 | 74,000 | 302 |
| 2008-02-05 | 311 | 322 | 311 | 319 | 67,000 | 319 |
| 2008-02-04 | 311 | 322 | 311 | 321 | 68,000 | 321 |
| 2008-02-01 | 317 | 321 | 300 | 307 | 81,000 | 307 |
| 2008-01-31 | 293 | 321 | 293 | 316 | 110,500 | 316 |
| 2008-01-30 | 297 | 300 | 295 | 298 | 88,000 | 298 |
| 2008-01-29 | 293 | 299 | 293 | 296 | 48,500 | 296 |
| 2008-01-28 | 280 | 291 | 280 | 288 | 96,500 | 288 |
| 2008-01-25 | 284 | 295 | 279 | 282 | 68,500 | 282 |
| 2008-01-24 | 275 | 281 | 269 | 279 | 101,000 | 279 |
| 2008-01-23 | 268 | 268 | 262 | 262 | 77,500 | 262 |
| 2008-01-22 | 267 | 270 | 256 | 256 | 194,000 | 256 |
| 2008-01-21 | 279 | 284 | 266 | 267 | 87,500 | 267 |
| 2008-01-18 | 270 | 285 | 264 | 284 | 101,000 | 284 |
| 2008-01-17 | 260 | 278 | 253 | 276 | 173,500 | 276 |
| 2008-01-16 | 271 | 277 | 259 | 260 | 171,000 | 260 |
| 2008-01-15 | 296 | 297 | 289 | 290 | 93,000 | 290 |
| 2008-01-11 | 300 | 303 | 300 | 300 | 102,000 | 300 |
| 2008-01-10 | 306 | 306 | 300 | 301 | 36,500 | 301 |
| 2008-01-09 | 295 | 307 | 295 | 306 | 82,000 | 306 |
| 2008-01-08 | 297 | 303 | 296 | 299 | 72,500 | 299 |
| 2008-01-07 | 296 | 301 | 295 | 296 | 95,000 | 296 |
| 2008-01-04 | 304 | 308 | 301 | 302 | 81,000 | 302 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
