1827 (株)ナカノフドー建設 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 770 | 771 | 751 | 761 | 33,300 | 761 |
| 2015-12-29 | 758 | 766 | 750 | 761 | 47,200 | 761 |
| 2015-12-28 | 729 | 749 | 729 | 749 | 36,100 | 749 |
| 2015-12-25 | 746 | 746 | 727 | 732 | 37,500 | 732 |
| 2015-12-24 | 756 | 759 | 739 | 741 | 48,800 | 741 |
| 2015-12-22 | 764 | 764 | 755 | 756 | 39,700 | 756 |
| 2015-12-21 | 755 | 757 | 740 | 754 | 67,200 | 754 |
| 2015-12-18 | 772 | 787 | 754 | 755 | 100,700 | 755 |
| 2015-12-17 | 769 | 783 | 766 | 770 | 121,100 | 770 |
| 2015-12-16 | 771 | 776 | 757 | 759 | 72,100 | 759 |
| 2015-12-15 | 770 | 782 | 754 | 754 | 68,500 | 754 |
| 2015-12-14 | 738 | 770 | 738 | 770 | 103,500 | 770 |
| 2015-12-11 | 730 | 757 | 730 | 753 | 57,300 | 753 |
| 2015-12-10 | 741 | 749 | 738 | 740 | 30,900 | 740 |
| 2015-12-09 | 751 | 755 | 743 | 750 | 83,900 | 750 |
| 2015-12-08 | 757 | 765 | 751 | 753 | 61,000 | 753 |
| 2015-12-07 | 770 | 777 | 762 | 763 | 45,100 | 763 |
| 2015-12-04 | 762 | 775 | 759 | 767 | 67,600 | 767 |
| 2015-12-03 | 785 | 794 | 769 | 777 | 90,300 | 777 |
| 2015-12-02 | 789 | 795 | 781 | 785 | 109,000 | 785 |
| 2015-12-01 | 770 | 789 | 759 | 788 | 160,900 | 788 |
| 2015-11-30 | 741 | 768 | 737 | 767 | 130,700 | 767 |
| 2015-11-27 | 765 | 769 | 746 | 749 | 81,200 | 749 |
| 2015-11-26 | 759 | 780 | 751 | 756 | 183,400 | 756 |
| 2015-11-25 | 747 | 762 | 743 | 743 | 144,700 | 743 |
| 2015-11-24 | 711 | 753 | 710 | 752 | 302,700 | 752 |
| 2015-11-20 | 699 | 705 | 685 | 704 | 89,900 | 704 |
| 2015-11-19 | 708 | 710 | 680 | 696 | 120,800 | 696 |
| 2015-11-18 | 723 | 729 | 702 | 704 | 97,400 | 704 |
| 2015-11-17 | 710 | 731 | 709 | 722 | 115,800 | 722 |
| 2015-11-16 | 698 | 706 | 687 | 701 | 182,700 | 701 |
| 2015-11-13 | 741 | 753 | 682 | 719 | 498,700 | 719 |
| 2015-11-12 | 703 | 736 | 701 | 733 | 178,900 | 733 |
| 2015-11-11 | 685 | 701 | 685 | 693 | 127,400 | 693 |
| 2015-11-10 | 671 | 685 | 667 | 681 | 113,500 | 681 |
| 2015-11-09 | 698 | 705 | 675 | 681 | 146,100 | 681 |
| 2015-11-06 | 686 | 694 | 681 | 689 | 82,600 | 689 |
| 2015-11-05 | 690 | 704 | 678 | 682 | 179,300 | 682 |
| 2015-11-04 | 750 | 750 | 694 | 699 | 155,200 | 699 |
| 2015-11-02 | 737 | 747 | 727 | 728 | 68,300 | 728 |
| 2015-10-30 | 756 | 760 | 739 | 749 | 80,800 | 749 |
| 2015-10-29 | 758 | 768 | 738 | 757 | 156,200 | 757 |
| 2015-10-28 | 762 | 778 | 761 | 767 | 66,700 | 767 |
| 2015-10-27 | 773 | 783 | 767 | 767 | 41,400 | 767 |
| 2015-10-26 | 794 | 794 | 767 | 774 | 41,100 | 774 |
| 2015-10-23 | 785 | 793 | 772 | 782 | 106,000 | 782 |
| 2015-10-22 | 770 | 797 | 770 | 776 | 109,500 | 776 |
| 2015-10-21 | 751 | 779 | 749 | 771 | 131,300 | 771 |
| 2015-10-20 | 768 | 769 | 745 | 750 | 50,400 | 750 |
| 2015-10-19 | 768 | 779 | 759 | 768 | 83,800 | 768 |
| 2015-10-16 | 779 | 779 | 757 | 765 | 65,300 | 765 |
| 2015-10-15 | 747 | 777 | 747 | 774 | 98,600 | 774 |
| 2015-10-14 | 749 | 761 | 737 | 752 | 82,500 | 752 |
| 2015-10-13 | 761 | 768 | 745 | 761 | 108,800 | 761 |
| 2015-10-09 | 740 | 763 | 716 | 761 | 166,400 | 761 |
| 2015-10-08 | 722 | 737 | 711 | 737 | 91,600 | 737 |
| 2015-10-07 | 728 | 736 | 701 | 733 | 63,700 | 733 |
| 2015-10-06 | 750 | 753 | 720 | 730 | 98,200 | 730 |
| 2015-10-05 | 723 | 736 | 714 | 735 | 85,800 | 735 |
| 2015-10-02 | 702 | 717 | 696 | 713 | 53,700 | 713 |
| 2015-10-01 | 707 | 718 | 688 | 712 | 102,400 | 712 |
| 2015-09-30 | 686 | 705 | 681 | 702 | 99,100 | 702 |
| 2015-09-29 | 693 | 700 | 664 | 671 | 132,400 | 671 |
| 2015-09-28 | 677 | 709 | 668 | 707 | 172,600 | 707 |
| 2015-09-25 | 642 | 677 | 630 | 677 | 131,400 | 677 |
| 2015-09-24 | 652 | 665 | 639 | 642 | 87,400 | 642 |
| 2015-09-18 | 645 | 675 | 641 | 662 | 184,900 | 662 |
| 2015-09-17 | 647 | 658 | 643 | 647 | 186,300 | 647 |
| 2015-09-16 | 667 | 671 | 641 | 647 | 106,800 | 647 |
| 2015-09-15 | 692 | 692 | 659 | 660 | 93,900 | 660 |
| 2015-09-14 | 682 | 716 | 680 | 691 | 103,900 | 691 |
| 2015-09-11 | 692 | 698 | 673 | 687 | 114,900 | 687 |
| 2015-09-10 | 656 | 701 | 652 | 694 | 84,700 | 694 |
| 2015-09-09 | 668 | 678 | 660 | 677 | 100,600 | 677 |
| 2015-09-08 | 676 | 676 | 633 | 636 | 141,800 | 636 |
| 2015-09-07 | 686 | 697 | 668 | 672 | 142,000 | 672 |
| 2015-09-04 | 737 | 737 | 691 | 703 | 146,900 | 703 |
| 2015-09-03 | 738 | 755 | 724 | 727 | 94,800 | 727 |
| 2015-09-02 | 704 | 755 | 703 | 730 | 165,900 | 730 |
| 2015-09-01 | 753 | 775 | 721 | 732 | 209,200 | 732 |
| 2015-08-31 | 750 | 776 | 746 | 773 | 240,400 | 773 |
| 2015-08-28 | 757 | 762 | 737 | 745 | 186,400 | 745 |
| 2015-08-27 | 732 | 754 | 720 | 733 | 299,700 | 733 |
| 2015-08-26 | 675 | 710 | 656 | 702 | 319,000 | 702 |
| 2015-08-25 | 646 | 698 | 610 | 651 | 273,000 | 651 |
| 2015-08-24 | 727 | 736 | 670 | 676 | 348,600 | 676 |
| 2015-08-21 | 750 | 767 | 741 | 747 | 288,800 | 747 |
| 2015-08-20 | 810 | 827 | 790 | 792 | 202,700 | 792 |
| 2015-08-19 | 829 | 856 | 809 | 815 | 419,000 | 815 |
| 2015-08-18 | 774 | 818 | 771 | 810 | 395,600 | 810 |
| 2015-08-17 | 772 | 774 | 765 | 774 | 143,300 | 774 |
| 2015-08-14 | 772 | 773 | 762 | 767 | 179,000 | 767 |
| 2015-08-13 | 766 | 772 | 756 | 769 | 164,600 | 769 |
| 2015-08-12 | 728 | 771 | 719 | 766 | 301,400 | 766 |
| 2015-08-11 | 747 | 748 | 720 | 738 | 154,900 | 738 |
| 2015-08-10 | 725 | 755 | 721 | 739 | 459,600 | 739 |
| 2015-08-07 | 706 | 712 | 693 | 708 | 130,600 | 708 |
| 2015-08-06 | 699 | 720 | 682 | 703 | 219,300 | 703 |
| 2015-08-05 | 668 | 694 | 668 | 690 | 138,400 | 690 |
| 2015-08-04 | 653 | 678 | 653 | 672 | 103,100 | 672 |
| 2015-08-03 | 664 | 671 | 652 | 665 | 64,300 | 665 |
| 2015-07-31 | 668 | 668 | 650 | 667 | 78,000 | 667 |
| 2015-07-30 | 677 | 679 | 662 | 668 | 83,300 | 668 |
| 2015-07-29 | 671 | 680 | 670 | 674 | 56,300 | 674 |
| 2015-07-28 | 668 | 681 | 661 | 671 | 90,500 | 671 |
| 2015-07-27 | 700 | 700 | 671 | 678 | 208,400 | 678 |
| 2015-07-24 | 646 | 700 | 633 | 700 | 421,300 | 700 |
| 2015-07-23 | 639 | 646 | 634 | 646 | 44,700 | 646 |
| 2015-07-22 | 648 | 649 | 635 | 639 | 48,300 | 639 |
| 2015-07-21 | 660 | 661 | 644 | 649 | 59,600 | 649 |
| 2015-07-17 | 657 | 659 | 644 | 656 | 71,800 | 656 |
| 2015-07-16 | 676 | 676 | 647 | 653 | 104,300 | 653 |
| 2015-07-15 | 654 | 675 | 652 | 666 | 243,600 | 666 |
| 2015-07-14 | 635 | 647 | 622 | 647 | 106,100 | 647 |
| 2015-07-13 | 624 | 635 | 612 | 621 | 101,800 | 621 |
| 2015-07-10 | 640 | 651 | 610 | 614 | 143,800 | 614 |
| 2015-07-09 | 600 | 636 | 575 | 636 | 286,800 | 636 |
| 2015-07-08 | 670 | 677 | 628 | 633 | 273,000 | 633 |
| 2015-07-07 | 628 | 672 | 625 | 663 | 209,100 | 663 |
| 2015-07-06 | 626 | 629 | 616 | 622 | 144,700 | 622 |
| 2015-07-03 | 636 | 646 | 616 | 625 | 300,000 | 625 |
| 2015-07-02 | 581 | 620 | 581 | 616 | 244,500 | 616 |
| 2015-07-01 | 570 | 579 | 562 | 571 | 88,600 | 571 |
| 2015-06-30 | 550 | 575 | 549 | 572 | 83,400 | 572 |
| 2015-06-29 | 560 | 564 | 551 | 554 | 117,900 | 554 |
| 2015-06-26 | 576 | 578 | 567 | 571 | 98,500 | 571 |
| 2015-06-25 | 590 | 594 | 577 | 580 | 73,600 | 580 |
| 2015-06-24 | 595 | 597 | 588 | 590 | 85,500 | 590 |
| 2015-06-23 | 601 | 606 | 588 | 604 | 122,100 | 604 |
| 2015-06-22 | 593 | 606 | 587 | 598 | 101,100 | 598 |
| 2015-06-19 | 576 | 594 | 576 | 593 | 154,500 | 593 |
| 2015-06-18 | 588 | 600 | 567 | 578 | 235,800 | 578 |
| 2015-06-17 | 580 | 603 | 574 | 598 | 399,400 | 598 |
| 2015-06-16 | 550 | 574 | 550 | 572 | 271,400 | 572 |
| 2015-06-15 | 508 | 548 | 508 | 541 | 181,100 | 541 |
| 2015-06-12 | 512 | 523 | 500 | 514 | 129,400 | 514 |
| 2015-06-11 | 515 | 523 | 510 | 517 | 37,300 | 517 |
| 2015-06-10 | 510 | 525 | 508 | 509 | 98,200 | 509 |
| 2015-06-09 | 530 | 540 | 506 | 518 | 144,200 | 518 |
| 2015-06-08 | 525 | 548 | 525 | 537 | 127,600 | 537 |
| 2015-06-05 | 521 | 523 | 516 | 522 | 39,900 | 522 |
| 2015-06-04 | 513 | 522 | 513 | 520 | 34,300 | 520 |
| 2015-06-03 | 521 | 527 | 514 | 515 | 42,800 | 515 |
| 2015-06-02 | 525 | 525 | 514 | 522 | 60,900 | 522 |
| 2015-06-01 | 520 | 528 | 519 | 521 | 59,300 | 521 |
| 2015-05-29 | 517 | 528 | 512 | 518 | 128,800 | 518 |
| 2015-05-28 | 506 | 526 | 496 | 518 | 323,000 | 518 |
| 2015-05-27 | 471 | 487 | 469 | 484 | 141,600 | 484 |
| 2015-05-26 | 469 | 470 | 467 | 467 | 17,300 | 467 |
| 2015-05-25 | 471 | 474 | 467 | 469 | 53,700 | 469 |
| 2015-05-22 | 463 | 470 | 462 | 467 | 43,600 | 467 |
| 2015-05-21 | 480 | 481 | 462 | 464 | 118,700 | 464 |
| 2015-05-20 | 490 | 493 | 480 | 486 | 58,600 | 486 |
| 2015-05-19 | 485 | 490 | 478 | 487 | 88,700 | 487 |
| 2015-05-18 | 479 | 489 | 475 | 489 | 174,900 | 489 |
| 2015-05-15 | 459 | 495 | 458 | 495 | 509,100 | 495 |
| 2015-05-14 | 448 | 454 | 435 | 443 | 92,300 | 443 |
| 2015-05-13 | 450 | 455 | 440 | 455 | 233,400 | 455 |
| 2015-05-12 | 439 | 450 | 428 | 437 | 34,500 | 437 |
| 2015-05-11 | 436 | 443 | 432 | 439 | 28,600 | 439 |
| 2015-05-08 | 438 | 443 | 430 | 436 | 45,700 | 436 |
| 2015-05-07 | 437 | 440 | 429 | 438 | 37,800 | 438 |
| 2015-05-01 | 436 | 440 | 423 | 429 | 58,700 | 429 |
| 2015-04-30 | 451 | 451 | 439 | 439 | 49,100 | 439 |
| 2015-04-28 | 455 | 462 | 449 | 449 | 79,400 | 449 |
| 2015-04-27 | 447 | 460 | 444 | 459 | 170,800 | 459 |
| 2015-04-24 | 430 | 445 | 428 | 441 | 159,600 | 441 |
| 2015-04-23 | 434 | 434 | 422 | 427 | 78,400 | 427 |
| 2015-04-22 | 413 | 429 | 410 | 426 | 105,600 | 426 |
| 2015-04-21 | 414 | 415 | 408 | 415 | 34,300 | 415 |
| 2015-04-20 | 416 | 416 | 411 | 414 | 53,500 | 414 |
| 2015-04-17 | 410 | 414 | 409 | 409 | 24,700 | 409 |
| 2015-04-16 | 411 | 412 | 407 | 412 | 28,000 | 412 |
| 2015-04-15 | 415 | 415 | 406 | 413 | 16,700 | 413 |
| 2015-04-14 | 413 | 415 | 411 | 415 | 17,800 | 415 |
| 2015-04-13 | 411 | 413 | 411 | 413 | 6,100 | 413 |
| 2015-04-10 | 411 | 413 | 410 | 411 | 20,600 | 411 |
| 2015-04-09 | 408 | 412 | 408 | 411 | 8,800 | 411 |
| 2015-04-08 | 413 | 414 | 412 | 413 | 15,100 | 413 |
| 2015-04-07 | 410 | 415 | 407 | 414 | 33,000 | 414 |
| 2015-04-06 | 412 | 412 | 407 | 408 | 8,800 | 408 |
| 2015-04-03 | 413 | 413 | 408 | 412 | 18,900 | 412 |
| 2015-04-02 | 401 | 415 | 401 | 408 | 47,800 | 408 |
| 2015-04-01 | 407 | 408 | 396 | 404 | 39,100 | 404 |
| 2015-03-31 | 410 | 411 | 394 | 405 | 40,200 | 405 |
| 2015-03-30 | 408 | 410 | 404 | 408 | 28,300 | 408 |
| 2015-03-27 | 410 | 418 | 405 | 408 | 47,100 | 408 |
| 2015-03-26 | 410 | 417 | 409 | 410 | 36,100 | 410 |
| 2015-03-25 | 412 | 415 | 410 | 414 | 34,300 | 414 |
| 2015-03-24 | 411 | 413 | 409 | 411 | 18,900 | 411 |
| 2015-03-23 | 409 | 412 | 407 | 412 | 92,300 | 412 |
| 2015-03-20 | 409 | 410 | 407 | 410 | 29,100 | 410 |
| 2015-03-19 | 410 | 410 | 406 | 407 | 20,300 | 407 |
| 2015-03-18 | 411 | 413 | 407 | 410 | 31,600 | 410 |
| 2015-03-17 | 414 | 414 | 409 | 411 | 22,200 | 411 |
| 2015-03-16 | 408 | 413 | 406 | 410 | 33,100 | 410 |
| 2015-03-13 | 410 | 411 | 405 | 407 | 71,400 | 407 |
| 2015-03-12 | 398 | 408 | 398 | 400 | 28,700 | 400 |
| 2015-03-11 | 385 | 398 | 385 | 394 | 30,900 | 394 |
| 2015-03-10 | 388 | 399 | 387 | 388 | 37,900 | 388 |
| 2015-03-09 | 385 | 395 | 385 | 387 | 34,100 | 387 |
| 2015-03-06 | 396 | 397 | 387 | 392 | 26,500 | 392 |
| 2015-03-05 | 393 | 399 | 393 | 394 | 23,800 | 394 |
| 2015-03-04 | 400 | 402 | 392 | 398 | 36,200 | 398 |
| 2015-03-03 | 410 | 410 | 400 | 402 | 29,700 | 402 |
| 2015-03-02 | 414 | 415 | 407 | 408 | 43,900 | 408 |
| 2015-02-27 | 408 | 411 | 406 | 410 | 33,400 | 410 |
| 2015-02-26 | 405 | 410 | 405 | 408 | 34,900 | 408 |
| 2015-02-25 | 410 | 412 | 407 | 409 | 33,800 | 409 |
| 2015-02-24 | 408 | 410 | 406 | 410 | 39,400 | 410 |
| 2015-02-23 | 408 | 409 | 404 | 408 | 30,600 | 408 |
| 2015-02-20 | 410 | 410 | 403 | 408 | 40,800 | 408 |
| 2015-02-19 | 402 | 412 | 400 | 409 | 84,000 | 409 |
| 2015-02-18 | 410 | 416 | 399 | 401 | 69,500 | 401 |
| 2015-02-17 | 399 | 418 | 398 | 415 | 90,500 | 415 |
| 2015-02-16 | 410 | 410 | 392 | 398 | 73,900 | 398 |
| 2015-02-13 | 404 | 404 | 395 | 397 | 54,400 | 397 |
| 2015-02-12 | 394 | 401 | 393 | 398 | 57,300 | 398 |
| 2015-02-10 | 381 | 390 | 381 | 387 | 33,900 | 387 |
| 2015-02-09 | 380 | 385 | 373 | 383 | 21,300 | 383 |
| 2015-02-06 | 385 | 385 | 376 | 380 | 21,000 | 380 |
| 2015-02-05 | 386 | 387 | 380 | 381 | 19,600 | 381 |
| 2015-02-04 | 384 | 386 | 380 | 383 | 18,000 | 383 |
| 2015-02-03 | 385 | 387 | 374 | 378 | 34,300 | 378 |
| 2015-02-02 | 382 | 386 | 382 | 383 | 15,300 | 383 |
| 2015-01-30 | 391 | 391 | 383 | 390 | 23,700 | 390 |
| 2015-01-29 | 384 | 394 | 382 | 387 | 23,200 | 387 |
| 2015-01-28 | 397 | 398 | 383 | 391 | 43,400 | 391 |
| 2015-01-27 | 394 | 399 | 393 | 396 | 18,100 | 396 |
| 2015-01-26 | 391 | 397 | 391 | 397 | 15,400 | 397 |
| 2015-01-23 | 400 | 401 | 394 | 399 | 20,100 | 399 |
| 2015-01-22 | 397 | 400 | 393 | 398 | 20,800 | 398 |
| 2015-01-21 | 401 | 404 | 389 | 400 | 56,200 | 400 |
| 2015-01-20 | 396 | 401 | 394 | 399 | 22,600 | 399 |
| 2015-01-19 | 390 | 394 | 387 | 391 | 17,500 | 391 |
| 2015-01-16 | 393 | 397 | 386 | 391 | 30,300 | 391 |
| 2015-01-15 | 389 | 400 | 389 | 400 | 18,400 | 400 |
| 2015-01-14 | 394 | 396 | 387 | 389 | 18,300 | 389 |
| 2015-01-13 | 391 | 398 | 390 | 394 | 35,500 | 394 |
| 2015-01-09 | 403 | 406 | 391 | 395 | 30,400 | 395 |
| 2015-01-08 | 398 | 403 | 398 | 401 | 28,100 | 401 |
| 2015-01-07 | 401 | 404 | 397 | 398 | 25,000 | 398 |
| 2015-01-06 | 406 | 409 | 402 | 404 | 44,200 | 404 |
| 2015-01-05 | 406 | 412 | 404 | 410 | 61,900 | 410 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
