1827 (株)ナカノフドー建設 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 171 | 174 | 171 | 172 | 15,500 | 172 |
| 2009-12-29 | 171 | 172 | 169 | 172 | 11,000 | 172 |
| 2009-12-28 | 170 | 175 | 170 | 171 | 15,500 | 171 |
| 2009-12-25 | 177 | 177 | 171 | 171 | 38,000 | 171 |
| 2009-12-24 | 175 | 175 | 169 | 173 | 51,000 | 173 |
| 2009-12-22 | 167 | 168 | 165 | 166 | 16,500 | 166 |
| 2009-12-21 | 161 | 168 | 160 | 168 | 28,000 | 168 |
| 2009-12-18 | 160 | 161 | 159 | 161 | 20,500 | 161 |
| 2009-12-17 | 161 | 161 | 158 | 161 | 9,000 | 161 |
| 2009-12-16 | 156 | 159 | 156 | 156 | 19,500 | 156 |
| 2009-12-15 | 160 | 160 | 155 | 156 | 16,500 | 156 |
| 2009-12-14 | 156 | 157 | 155 | 157 | 15,000 | 157 |
| 2009-12-11 | 162 | 162 | 156 | 157 | 25,000 | 157 |
| 2009-12-10 | 158 | 160 | 158 | 158 | 6,000 | 158 |
| 2009-12-09 | 160 | 161 | 156 | 161 | 23,500 | 161 |
| 2009-12-08 | 162 | 162 | 160 | 160 | 11,500 | 160 |
| 2009-12-07 | 162 | 162 | 161 | 162 | 5,000 | 162 |
| 2009-12-04 | 160 | 160 | 157 | 157 | 9,000 | 157 |
| 2009-12-03 | 157 | 160 | 155 | 160 | 34,500 | 160 |
| 2009-12-02 | 159 | 162 | 158 | 161 | 11,000 | 161 |
| 2009-12-01 | 161 | 163 | 155 | 159 | 17,500 | 159 |
| 2009-11-30 | 155 | 161 | 155 | 161 | 9,000 | 161 |
| 2009-11-27 | 157 | 157 | 155 | 156 | 13,000 | 156 |
| 2009-11-26 | 160 | 160 | 158 | 159 | 5,500 | 159 |
| 2009-11-25 | 158 | 159 | 157 | 159 | 28,500 | 159 |
| 2009-11-24 | 163 | 163 | 158 | 158 | 23,500 | 158 |
| 2009-11-20 | 159 | 159 | 158 | 158 | 9,500 | 158 |
| 2009-11-19 | 157 | 159 | 155 | 159 | 45,000 | 159 |
| 2009-11-18 | 156 | 160 | 156 | 159 | 40,000 | 159 |
| 2009-11-17 | 165 | 166 | 161 | 161 | 43,000 | 161 |
| 2009-11-16 | 168 | 168 | 165 | 165 | 6,000 | 165 |
| 2009-11-13 | 170 | 170 | 164 | 168 | 35,500 | 168 |
| 2009-11-12 | 172 | 172 | 169 | 169 | 9,000 | 169 |
| 2009-11-11 | 172 | 172 | 169 | 171 | 9,500 | 171 |
| 2009-11-10 | 171 | 171 | 168 | 168 | 10,000 | 168 |
| 2009-11-09 | 170 | 171 | 170 | 170 | 8,500 | 170 |
| 2009-11-06 | 172 | 177 | 168 | 168 | 56,500 | 168 |
| 2009-11-05 | 167 | 169 | 167 | 169 | 9,000 | 169 |
| 2009-11-04 | 168 | 169 | 166 | 169 | 12,000 | 169 |
| 2009-11-02 | 168 | 168 | 168 | 168 | 9,500 | 168 |
| 2009-10-30 | 169 | 169 | 167 | 168 | 10,500 | 168 |
| 2009-10-29 | 168 | 168 | 165 | 168 | 24,500 | 168 |
| 2009-10-28 | 168 | 169 | 168 | 169 | 6,000 | 169 |
| 2009-10-27 | 173 | 173 | 170 | 171 | 15,000 | 171 |
| 2009-10-26 | 176 | 176 | 170 | 173 | 35,000 | 173 |
| 2009-10-23 | 173 | 173 | 171 | 172 | 17,500 | 172 |
| 2009-10-22 | 170 | 172 | 170 | 172 | 23,000 | 172 |
| 2009-10-21 | 169 | 170 | 169 | 170 | 18,000 | 170 |
| 2009-10-20 | 169 | 170 | 168 | 170 | 16,500 | 170 |
| 2009-10-19 | 168 | 170 | 168 | 170 | 17,000 | 170 |
| 2009-10-16 | 173 | 173 | 170 | 170 | 8,000 | 170 |
| 2009-10-15 | 171 | 174 | 171 | 173 | 11,500 | 173 |
| 2009-10-14 | 174 | 175 | 168 | 175 | 22,000 | 175 |
| 2009-10-13 | 171 | 173 | 167 | 173 | 70,500 | 173 |
| 2009-10-09 | 163 | 164 | 162 | 163 | 16,000 | 163 |
| 2009-10-08 | 164 | 164 | 161 | 162 | 19,500 | 162 |
| 2009-10-07 | 161 | 161 | 160 | 161 | 11,500 | 161 |
| 2009-10-06 | 159 | 163 | 158 | 161 | 35,000 | 161 |
| 2009-10-05 | 159 | 160 | 158 | 159 | 32,000 | 159 |
| 2009-10-02 | 166 | 166 | 160 | 162 | 54,500 | 162 |
| 2009-10-01 | 172 | 172 | 165 | 167 | 24,500 | 167 |
| 2009-09-30 | 167 | 171 | 162 | 171 | 37,500 | 171 |
| 2009-09-29 | 172 | 173 | 169 | 170 | 25,000 | 170 |
| 2009-09-28 | 176 | 177 | 170 | 172 | 71,500 | 172 |
| 2009-09-25 | 184 | 185 | 179 | 179 | 40,500 | 179 |
| 2009-09-24 | 180 | 181 | 178 | 181 | 43,000 | 181 |
| 2009-09-18 | 176 | 179 | 175 | 179 | 42,000 | 179 |
| 2009-09-17 | 177 | 178 | 176 | 178 | 10,500 | 178 |
| 2009-09-16 | 174 | 178 | 174 | 176 | 23,500 | 176 |
| 2009-09-15 | 174 | 176 | 172 | 175 | 49,500 | 175 |
| 2009-09-14 | 175 | 176 | 173 | 173 | 18,000 | 173 |
| 2009-09-11 | 181 | 181 | 177 | 178 | 39,000 | 178 |
| 2009-09-10 | 180 | 181 | 179 | 181 | 31,000 | 181 |
| 2009-09-09 | 179 | 181 | 178 | 178 | 20,000 | 178 |
| 2009-09-08 | 179 | 183 | 179 | 180 | 80,500 | 180 |
| 2009-09-07 | 172 | 179 | 172 | 179 | 35,000 | 179 |
| 2009-09-04 | 175 | 180 | 175 | 177 | 29,500 | 177 |
| 2009-09-03 | 179 | 179 | 176 | 176 | 18,000 | 176 |
| 2009-09-02 | 179 | 180 | 173 | 180 | 43,000 | 180 |
| 2009-09-01 | 180 | 182 | 180 | 180 | 26,000 | 180 |
| 2009-08-31 | 182 | 182 | 181 | 182 | 25,000 | 182 |
| 2009-08-28 | 182 | 183 | 178 | 182 | 28,000 | 182 |
| 2009-08-27 | 184 | 184 | 180 | 180 | 34,000 | 180 |
| 2009-08-26 | 181 | 185 | 180 | 185 | 55,500 | 185 |
| 2009-08-25 | 181 | 181 | 178 | 180 | 43,500 | 180 |
| 2009-08-24 | 178 | 180 | 177 | 180 | 48,500 | 180 |
| 2009-08-21 | 175 | 178 | 175 | 177 | 18,500 | 177 |
| 2009-08-20 | 178 | 178 | 177 | 178 | 25,000 | 178 |
| 2009-08-19 | 176 | 178 | 176 | 177 | 28,500 | 177 |
| 2009-08-18 | 177 | 178 | 176 | 178 | 10,000 | 178 |
| 2009-08-17 | 181 | 181 | 176 | 177 | 32,000 | 177 |
| 2009-08-14 | 184 | 184 | 181 | 181 | 25,000 | 181 |
| 2009-08-13 | 184 | 184 | 183 | 184 | 15,500 | 184 |
| 2009-08-12 | 184 | 184 | 182 | 183 | 39,000 | 183 |
| 2009-08-11 | 181 | 184 | 180 | 184 | 52,500 | 184 |
| 2009-08-10 | 180 | 181 | 177 | 181 | 102,000 | 181 |
| 2009-08-07 | 178 | 180 | 178 | 180 | 28,000 | 180 |
| 2009-08-06 | 178 | 180 | 177 | 178 | 21,000 | 178 |
| 2009-08-05 | 178 | 180 | 176 | 179 | 55,000 | 179 |
| 2009-08-04 | 176 | 179 | 176 | 178 | 42,000 | 178 |
| 2009-08-03 | 173 | 176 | 173 | 176 | 23,000 | 176 |
| 2009-07-31 | 176 | 176 | 171 | 171 | 13,500 | 171 |
| 2009-07-30 | 170 | 175 | 170 | 175 | 16,000 | 175 |
| 2009-07-29 | 173 | 173 | 171 | 171 | 10,000 | 171 |
| 2009-07-28 | 176 | 176 | 172 | 173 | 23,500 | 173 |
| 2009-07-27 | 179 | 180 | 176 | 176 | 31,000 | 176 |
| 2009-07-24 | 177 | 177 | 174 | 175 | 19,500 | 175 |
| 2009-07-23 | 178 | 180 | 175 | 175 | 83,500 | 175 |
| 2009-07-22 | 175 | 175 | 171 | 173 | 33,000 | 173 |
| 2009-07-21 | 177 | 177 | 175 | 175 | 49,500 | 175 |
| 2009-07-17 | 169 | 175 | 169 | 175 | 23,000 | 175 |
| 2009-07-16 | 172 | 175 | 170 | 170 | 26,500 | 170 |
| 2009-07-15 | 173 | 173 | 167 | 171 | 27,500 | 171 |
| 2009-07-14 | 170 | 174 | 169 | 172 | 39,500 | 172 |
| 2009-07-13 | 177 | 177 | 160 | 169 | 67,000 | 169 |
| 2009-07-10 | 178 | 182 | 177 | 181 | 35,500 | 181 |
| 2009-07-09 | 182 | 183 | 178 | 183 | 21,000 | 183 |
| 2009-07-08 | 186 | 186 | 175 | 183 | 36,000 | 183 |
| 2009-07-07 | 187 | 188 | 185 | 187 | 17,000 | 187 |
| 2009-07-06 | 189 | 189 | 182 | 186 | 92,000 | 186 |
| 2009-07-03 | 184 | 189 | 184 | 189 | 29,000 | 189 |
| 2009-07-02 | 188 | 190 | 186 | 189 | 27,500 | 189 |
| 2009-07-01 | 189 | 190 | 186 | 186 | 46,500 | 186 |
| 2009-06-30 | 189 | 191 | 188 | 191 | 70,500 | 191 |
| 2009-06-29 | 189 | 190 | 187 | 188 | 47,000 | 188 |
| 2009-06-26 | 187 | 190 | 187 | 189 | 21,500 | 189 |
| 2009-06-25 | 192 | 192 | 187 | 189 | 34,000 | 189 |
| 2009-06-24 | 190 | 190 | 186 | 189 | 24,500 | 189 |
| 2009-06-23 | 188 | 191 | 182 | 190 | 54,500 | 190 |
| 2009-06-22 | 190 | 191 | 188 | 191 | 47,000 | 191 |
| 2009-06-19 | 194 | 194 | 188 | 190 | 47,500 | 190 |
| 2009-06-18 | 195 | 195 | 191 | 194 | 95,000 | 194 |
| 2009-06-17 | 186 | 195 | 186 | 195 | 171,000 | 195 |
| 2009-06-16 | 191 | 191 | 186 | 187 | 73,000 | 187 |
| 2009-06-15 | 186 | 193 | 186 | 191 | 106,000 | 191 |
| 2009-06-12 | 190 | 190 | 186 | 187 | 65,000 | 187 |
| 2009-06-11 | 189 | 190 | 184 | 186 | 20,000 | 186 |
| 2009-06-10 | 186 | 188 | 183 | 186 | 48,500 | 186 |
| 2009-06-09 | 188 | 190 | 184 | 185 | 58,500 | 185 |
| 2009-06-08 | 186 | 188 | 186 | 187 | 35,000 | 187 |
| 2009-06-05 | 184 | 184 | 181 | 182 | 25,500 | 182 |
| 2009-06-04 | 176 | 185 | 176 | 185 | 39,000 | 185 |
| 2009-06-03 | 176 | 181 | 175 | 176 | 73,500 | 176 |
| 2009-06-02 | 181 | 185 | 175 | 176 | 82,000 | 176 |
| 2009-06-01 | 180 | 187 | 180 | 183 | 92,500 | 183 |
| 2009-05-29 | 194 | 194 | 183 | 184 | 62,500 | 184 |
| 2009-05-28 | 194 | 195 | 191 | 193 | 82,500 | 193 |
| 2009-05-27 | 196 | 198 | 193 | 196 | 122,500 | 196 |
| 2009-05-26 | 195 | 195 | 186 | 190 | 156,000 | 190 |
| 2009-05-25 | 182 | 192 | 182 | 190 | 229,000 | 190 |
| 2009-05-22 | 173 | 180 | 172 | 179 | 131,500 | 179 |
| 2009-05-21 | 170 | 175 | 168 | 175 | 57,000 | 175 |
| 2009-05-20 | 166 | 170 | 165 | 170 | 70,500 | 170 |
| 2009-05-19 | 172 | 173 | 168 | 169 | 95,000 | 169 |
| 2009-05-18 | 162 | 172 | 162 | 167 | 254,500 | 167 |
| 2009-05-15 | 148 | 175 | 147 | 167 | 855,500 | 167 |
| 2009-05-14 | 144 | 147 | 143 | 145 | 106,500 | 145 |
| 2009-05-13 | 139 | 144 | 137 | 144 | 60,000 | 144 |
| 2009-05-12 | 137 | 138 | 136 | 138 | 55,500 | 138 |
| 2009-05-11 | 137 | 137 | 134 | 137 | 47,500 | 137 |
| 2009-05-08 | 133 | 134 | 133 | 134 | 11,000 | 134 |
| 2009-05-07 | 133 | 133 | 131 | 131 | 14,500 | 131 |
| 2009-05-01 | 132 | 132 | 128 | 129 | 25,000 | 129 |
| 2009-04-30 | 131 | 133 | 130 | 130 | 37,500 | 130 |
| 2009-04-28 | 132 | 132 | 130 | 131 | 16,500 | 131 |
| 2009-04-27 | 136 | 136 | 131 | 133 | 36,000 | 133 |
| 2009-04-24 | 126 | 132 | 126 | 130 | 17,500 | 130 |
| 2009-04-23 | 133 | 133 | 127 | 127 | 40,000 | 127 |
| 2009-04-22 | 133 | 134 | 129 | 129 | 30,500 | 129 |
| 2009-04-21 | 130 | 133 | 130 | 133 | 21,500 | 133 |
| 2009-04-20 | 134 | 134 | 132 | 134 | 29,500 | 134 |
| 2009-04-17 | 133 | 134 | 126 | 129 | 36,500 | 129 |
| 2009-04-16 | 133 | 135 | 132 | 132 | 15,500 | 132 |
| 2009-04-15 | 136 | 137 | 134 | 134 | 12,500 | 134 |
| 2009-04-14 | 140 | 140 | 135 | 137 | 51,000 | 137 |
| 2009-04-13 | 135 | 138 | 135 | 138 | 28,000 | 138 |
| 2009-04-10 | 133 | 135 | 131 | 135 | 24,500 | 135 |
| 2009-04-09 | 126 | 133 | 126 | 132 | 27,500 | 132 |
| 2009-04-08 | 127 | 128 | 126 | 126 | 9,000 | 126 |
| 2009-04-07 | 124 | 130 | 122 | 130 | 40,000 | 130 |
| 2009-04-06 | 128 | 130 | 127 | 128 | 19,500 | 128 |
| 2009-04-03 | 130 | 132 | 126 | 127 | 33,500 | 127 |
| 2009-04-02 | 127 | 128 | 125 | 126 | 24,500 | 126 |
| 2009-04-01 | 122 | 126 | 121 | 125 | 19,000 | 125 |
| 2009-03-31 | 128 | 128 | 125 | 126 | 6,500 | 126 |
| 2009-03-30 | 128 | 132 | 123 | 128 | 32,000 | 128 |
| 2009-03-27 | 136 | 136 | 132 | 132 | 12,000 | 132 |
| 2009-03-26 | 131 | 140 | 131 | 137 | 43,500 | 137 |
| 2009-03-25 | 137 | 140 | 134 | 140 | 47,000 | 140 |
| 2009-03-24 | 137 | 142 | 122 | 133 | 97,000 | 133 |
| 2009-03-23 | 124 | 135 | 123 | 135 | 76,500 | 135 |
| 2009-03-19 | 119 | 120 | 118 | 119 | 33,500 | 119 |
| 2009-03-18 | 118 | 119 | 117 | 117 | 26,500 | 117 |
| 2009-03-17 | 116 | 118 | 116 | 117 | 53,000 | 117 |
| 2009-03-16 | 115 | 116 | 113 | 115 | 29,000 | 115 |
| 2009-03-13 | 112 | 113 | 111 | 113 | 33,000 | 113 |
| 2009-03-12 | 115 | 115 | 113 | 115 | 6,000 | 115 |
| 2009-03-11 | 115 | 115 | 113 | 113 | 6,500 | 113 |
| 2009-03-10 | 114 | 114 | 112 | 114 | 4,000 | 114 |
| 2009-03-09 | 112 | 114 | 111 | 114 | 6,500 | 114 |
| 2009-03-06 | 115 | 115 | 111 | 112 | 13,500 | 112 |
| 2009-03-05 | 115 | 116 | 114 | 116 | 10,000 | 116 |
| 2009-03-04 | 109 | 112 | 109 | 111 | 13,000 | 111 |
| 2009-03-03 | 113 | 113 | 113 | 113 | 1,500 | 113 |
| 2009-03-02 | 116 | 116 | 112 | 115 | 13,000 | 115 |
| 2009-02-27 | 115 | 116 | 114 | 116 | 15,000 | 116 |
| 2009-02-26 | 113 | 115 | 112 | 115 | 8,000 | 115 |
| 2009-02-25 | 118 | 118 | 112 | 114 | 33,000 | 114 |
| 2009-02-24 | 107 | 110 | 107 | 107 | 24,000 | 107 |
| 2009-02-23 | 116 | 116 | 111 | 112 | 16,000 | 112 |
| 2009-02-20 | 117 | 117 | 108 | 110 | 29,000 | 110 |
| 2009-02-19 | 109 | 114 | 106 | 114 | 14,000 | 114 |
| 2009-02-18 | 106 | 115 | 105 | 108 | 50,000 | 108 |
| 2009-02-17 | 112 | 112 | 110 | 111 | 27,000 | 111 |
| 2009-02-16 | 112 | 114 | 112 | 114 | 27,500 | 114 |
| 2009-02-13 | 116 | 125 | 112 | 113 | 78,000 | 113 |
| 2009-02-12 | 120 | 120 | 112 | 115 | 54,000 | 115 |
| 2009-02-10 | 129 | 129 | 119 | 124 | 45,500 | 124 |
| 2009-02-09 | 128 | 132 | 128 | 132 | 12,000 | 132 |
| 2009-02-06 | 129 | 132 | 128 | 128 | 5,500 | 128 |
| 2009-02-05 | 131 | 132 | 127 | 128 | 11,000 | 128 |
| 2009-02-04 | 125 | 126 | 125 | 126 | 11,500 | 126 |
| 2009-02-03 | 126 | 129 | 126 | 127 | 7,000 | 127 |
| 2009-02-02 | 128 | 128 | 123 | 127 | 7,500 | 127 |
| 2009-01-30 | 132 | 132 | 128 | 131 | 18,500 | 131 |
| 2009-01-29 | 137 | 137 | 133 | 135 | 16,000 | 135 |
| 2009-01-28 | 135 | 135 | 130 | 134 | 6,000 | 134 |
| 2009-01-27 | 132 | 137 | 132 | 137 | 20,500 | 137 |
| 2009-01-26 | 134 | 134 | 126 | 133 | 29,500 | 133 |
| 2009-01-23 | 134 | 134 | 128 | 131 | 21,000 | 131 |
| 2009-01-22 | 130 | 131 | 122 | 129 | 15,000 | 129 |
| 2009-01-21 | 134 | 135 | 129 | 129 | 47,000 | 129 |
| 2009-01-20 | 139 | 139 | 134 | 138 | 14,500 | 138 |
| 2009-01-19 | 135 | 139 | 135 | 135 | 20,000 | 135 |
| 2009-01-16 | 133 | 138 | 132 | 136 | 20,000 | 136 |
| 2009-01-15 | 130 | 134 | 129 | 134 | 22,000 | 134 |
| 2009-01-14 | 129 | 136 | 129 | 132 | 7,000 | 132 |
| 2009-01-13 | 135 | 138 | 131 | 135 | 24,000 | 135 |
| 2009-01-09 | 133 | 137 | 133 | 137 | 17,000 | 137 |
| 2009-01-08 | 135 | 136 | 135 | 136 | 9,000 | 136 |
| 2009-01-07 | 137 | 140 | 135 | 140 | 18,000 | 140 |
| 2009-01-06 | 136 | 140 | 136 | 136 | 22,500 | 136 |
| 2009-01-05 | 135 | 136 | 135 | 135 | 2,500 | 135 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
