ナカノフドー建設(1827)の株価時系列情報
ナカノフドー建設(1827)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 148 | 153 | 139 | 140 | 18,049,000 |
| 2003/12/29 | 118 | 123 | 114 | 123 | 5,492,000 |
| 2003/12/26 | 88 | 93 | 85 | 93 | 1,166,000 |
| 2003/12/25 | 81 | 88 | 78 | 83 | 1,364,000 |
| 2003/12/24 | 83 | 85 | 82 | 82 | 896,000 |
| 2003/12/22 | 87 | 92 | 85 | 85 | 901,000 |
| 2003/12/19 | 85 | 97 | 85 | 86 | 1,745,000 |
| 2003/12/18 | 91 | 92 | 84 | 85 | 869,000 |
| 2003/12/17 | 95 | 95 | 91 | 91 | 405,000 |
| 2003/12/16 | 95 | 97 | 93 | 94 | 860,000 |
| 2003/12/15 | 96 | 100 | 96 | 97 | 475,000 |
| 2003/12/12 | 99 | 100 | 95 | 96 | 405,000 |
| 2003/12/11 | 97 | 100 | 96 | 97 | 407,000 |
| 2003/12/10 | 96 | 98 | 95 | 95 | 382,000 |
| 2003/12/09 | 107 | 108 | 95 | 99 | 935,000 |
| 2003/12/08 | 108 | 110 | 104 | 105 | 521,000 |
| 2003/12/05 | 112 | 117 | 107 | 107 | 1,067,000 |
| 2003/12/04 | 104 | 120 | 102 | 117 | 1,567,000 |
| 2003/12/03 | 101 | 106 | 98 | 106 | 567,000 |
| 2003/12/02 | 108 | 109 | 101 | 101 | 421,000 |
| 2003/12/01 | 99 | 111 | 98 | 105 | 470,000 |
| 2003/11/28 | 110 | 110 | 105 | 109 | 520,000 |
| 2003/11/27 | 118 | 121 | 110 | 112 | 701,000 |
| 2003/11/26 | 113 | 120 | 110 | 117 | 867,000 |
| 2003/11/25 | 110 | 116 | 110 | 113 | 969,000 |
| 2003/11/21 | 95 | 110 | 94 | 105 | 599,000 |
| 2003/11/20 | 98 | 99 | 94 | 95 | 413,000 |
| 2003/11/19 | 91 | 94 | 87 | 92 | 970,000 |
| 2003/11/18 | 100 | 100 | 80 | 93 | 1,005,000 |
| 2003/11/17 | 114 | 115 | 101 | 102 | 768,000 |
| 2003/11/14 | 117 | 119 | 113 | 116 | 510,000 |
| 2003/11/13 | 120 | 124 | 117 | 117 | 523,000 |
| 2003/11/12 | 120 | 127 | 115 | 115 | 747,000 |
| 2003/11/11 | 136 | 138 | 120 | 127 | 733,000 |
| 2003/11/10 | 141 | 141 | 136 | 138 | 176,000 |
| 2003/11/07 | 140 | 142 | 138 | 140 | 310,000 |
| 2003/11/06 | 146 | 147 | 140 | 140 | 465,000 |
| 2003/11/05 | 155 | 158 | 144 | 146 | 1,418,000 |
| 2003/11/04 | 132 | 163 | 132 | 162 | 1,640,000 |
| 2003/10/31 | 141 | 142 | 131 | 135 | 193,000 |
| 2003/10/30 | 140 | 141 | 137 | 141 | 213,000 |
| 2003/10/29 | 148 | 148 | 141 | 143 | 500,000 |
| 2003/10/28 | 138 | 147 | 133 | 141 | 779,000 |
| 2003/10/27 | 134 | 137 | 113 | 128 | 1,521,000 |
| 2003/10/24 | 156 | 159 | 134 | 142 | 1,196,000 |
| 2003/10/23 | 168 | 168 | 145 | 146 | 736,000 |
| 2003/10/22 | 175 | 177 | 170 | 170 | 465,000 |
| 2003/10/21 | 177 | 178 | 170 | 172 | 320,000 |
| 2003/10/20 | 172 | 181 | 172 | 179 | 629,000 |
| 2003/10/17 | 172 | 173 | 169 | 172 | 463,000 |
| 2003/10/16 | 172 | 174 | 171 | 174 | 334,000 |
| 2003/10/15 | 172 | 175 | 170 | 172 | 335,000 |
| 2003/10/14 | 179 | 179 | 175 | 176 | 218,000 |
| 2003/10/10 | 175 | 180 | 175 | 178 | 318,000 |
| 2003/10/09 | 181 | 181 | 176 | 176 | 222,000 |
| 2003/10/08 | 182 | 185 | 182 | 183 | 225,000 |
| 2003/10/07 | 187 | 187 | 184 | 185 | 209,000 |
| 2003/10/06 | 187 | 190 | 187 | 188 | 233,000 |
| 2003/10/03 | 186 | 189 | 186 | 187 | 302,000 |
| 2003/10/02 | 183 | 190 | 182 | 188 | 368,000 |
| 2003/10/01 | 192 | 192 | 185 | 185 | 362,000 |
| 2003/09/30 | 191 | 192 | 189 | 192 | 150,000 |
| 2003/09/29 | 192 | 193 | 188 | 193 | 339,000 |
| 2003/09/26 | 192 | 198 | 191 | 193 | 232,000 |
| 2003/09/25 | 200 | 200 | 193 | 193 | 435,000 |
| 2003/09/24 | 207 | 208 | 198 | 198 | 1,035,000 |
| 2003/09/22 | 202 | 202 | 197 | 198 | 694,000 |
| 2003/09/19 | 205 | 205 | 198 | 200 | 981,000 |
| 2003/09/18 | 190 | 201 | 189 | 198 | 1,316,000 |
| 2003/09/17 | 191 | 191 | 188 | 188 | 223,000 |
| 2003/09/16 | 191 | 193 | 189 | 190 | 189,000 |
| 2003/09/12 | 189 | 194 | 189 | 189 | 207,000 |
| 2003/09/11 | 199 | 199 | 186 | 188 | 346,000 |
| 2003/09/10 | 184 | 200 | 183 | 194 | 964,000 |
| 2003/09/09 | 184 | 187 | 183 | 183 | 177,000 |
| 2003/09/08 | 184 | 185 | 182 | 183 | 216,000 |
| 2003/09/05 | 187 | 190 | 185 | 186 | 271,000 |
| 2003/09/04 | 188 | 192 | 186 | 189 | 246,000 |
| 2003/09/03 | 188 | 194 | 187 | 188 | 283,000 |
| 2003/09/02 | 190 | 191 | 186 | 187 | 360,000 |
| 2003/09/01 | 195 | 196 | 191 | 191 | 237,000 |
| 2003/08/29 | 190 | 195 | 188 | 191 | 263,000 |
| 2003/08/28 | 195 | 196 | 188 | 189 | 356,000 |
| 2003/08/27 | 202 | 202 | 194 | 195 | 271,000 |
| 2003/08/26 | 193 | 203 | 190 | 203 | 445,000 |
| 2003/08/25 | 196 | 196 | 192 | 192 | 519,000 |
| 2003/08/22 | 209 | 209 | 200 | 200 | 465,000 |
| 2003/08/21 | 212 | 217 | 205 | 208 | 1,808,000 |
| 2003/08/20 | 201 | 207 | 195 | 207 | 1,206,000 |
| 2003/08/19 | 194 | 207 | 192 | 196 | 1,348,000 |
| 2003/08/18 | 183 | 191 | 183 | 191 | 373,000 |
| 2003/08/15 | 188 | 192 | 184 | 185 | 279,000 |
| 2003/08/14 | 185 | 189 | 184 | 189 | 240,000 |
| 2003/08/13 | 189 | 190 | 184 | 185 | 284,000 |
| 2003/08/12 | 183 | 191 | 183 | 187 | 639,000 |
| 2003/08/11 | 179 | 182 | 174 | 179 | 585,000 |
| 2003/08/08 | 185 | 186 | 176 | 177 | 641,000 |
| 2003/08/07 | 185 | 210 | 180 | 182 | 4,587,000 |
| 2003/08/06 | 176 | 177 | 171 | 173 | 234,000 |
| 2003/08/05 | 180 | 183 | 176 | 178 | 256,000 |
| 2003/08/04 | 190 | 194 | 180 | 184 | 441,000 |
| 2003/08/01 | 196 | 199 | 192 | 194 | 456,000 |
| 2003/07/31 | 207 | 208 | 192 | 194 | 846,000 |
| 2003/07/30 | 201 | 219 | 201 | 204 | 3,384,000 |
| 2003/07/29 | 170 | 200 | 170 | 200 | 2,448,000 |
| 2003/07/28 | 167 | 171 | 166 | 169 | 400,000 |
| 2003/07/25 | 169 | 170 | 167 | 168 | 261,000 |
| 2003/07/24 | 170 | 171 | 167 | 169 | 330,000 |
| 2003/07/23 | 170 | 174 | 165 | 171 | 562,000 |
| 2003/07/22 | 184 | 184 | 168 | 169 | 710,000 |
| 2003/07/18 | 159 | 186 | 157 | 174 | 2,058,000 |
| 2003/07/17 | 182 | 184 | 167 | 169 | 2,713,000 |
| 2003/07/16 | 214 | 217 | 190 | 192 | 1,931,000 |
| 2003/07/15 | 220 | 220 | 215 | 217 | 462,000 |
| 2003/07/14 | 222 | 224 | 219 | 219 | 361,000 |
| 2003/07/11 | 228 | 229 | 220 | 220 | 695,000 |
| 2003/07/10 | 222 | 229 | 222 | 225 | 770,000 |
| 2003/07/09 | 222 | 224 | 216 | 222 | 898,000 |
| 2003/07/08 | 228 | 229 | 221 | 223 | 999,000 |
| 2003/07/07 | 233 | 237 | 226 | 228 | 1,160,000 |
| 2003/07/04 | 227 | 230 | 222 | 228 | 1,002,000 |
| 2003/07/03 | 221 | 234 | 220 | 223 | 1,544,000 |
| 2003/07/02 | 230 | 232 | 220 | 221 | 844,000 |
| 2003/07/01 | 218 | 230 | 218 | 225 | 1,011,000 |
| 2003/06/30 | 222 | 224 | 216 | 218 | 1,173,000 |
| 2003/06/27 | 236 | 241 | 221 | 227 | 1,981,000 |
| 2003/06/26 | 237 | 252 | 231 | 232 | 3,327,000 |
| 2003/06/25 | 216 | 247 | 208 | 242 | 5,880,000 |
| 2003/06/24 | 196 | 230 | 196 | 206 | 4,696,000 |
| 2003/06/23 | 264 | 265 | 211 | 211 | 4,069,000 |
| 2003/06/20 | 243 | 259 | 231 | 255 | 2,155,000 |
| 2003/06/19 | 273 | 275 | 230 | 244 | 4,286,000 |
| 2003/06/18 | 285 | 292 | 252 | 268 | 4,182,000 |
| 2003/06/17 | 340 | 340 | 255 | 272 | 5,820,000 |
| 2003/06/16 | 350 | 350 | 335 | 335 | 1,016,000 |
| 2003/06/13 | 340 | 360 | 337 | 352 | 1,746,000 |
| 2003/06/12 | 365 | 366 | 343 | 345 | 1,348,000 |
| 2003/06/11 | 350 | 377 | 331 | 358 | 3,228,000 |
| 2003/06/10 | 351 | 366 | 347 | 354 | 2,719,000 |
| 2003/06/09 | 385 | 387 | 367 | 371 | 1,862,000 |
| 2003/06/06 | 377 | 389 | 373 | 375 | 3,737,000 |
| 2003/06/05 | 360 | 382 | 358 | 380 | 6,078,000 |
| 2003/06/04 | 348 | 364 | 342 | 355 | 4,033,000 |
| 2003/06/03 | 339 | 348 | 339 | 345 | 2,197,000 |
| 2003/06/02 | 333 | 344 | 322 | 338 | 2,903,000 |
| 2003/05/30 | 340 | 351 | 332 | 338 | 4,437,000 |
| 2003/05/29 | 338 | 356 | 334 | 351 | 17,579,000 |
| 2003/05/28 | 329 | 339 | 316 | 320 | 14,236,000 |
| 2003/05/27 | 282 | 325 | 273 | 324 | 21,661,000 |
| 2003/05/26 | 290 | 298 | 274 | 283 | 10,885,000 |
| 2003/05/23 | 265 | 283 | 255 | 281 | 10,539,000 |
| 2003/05/22 | 271 | 290 | 259 | 260 | 18,031,000 |
| 2003/05/21 | 215 | 228 | 213 | 226 | 1,489,000 |
| 2003/05/20 | 212 | 218 | 207 | 215 | 447,000 |
| 2003/05/19 | 217 | 217 | 202 | 212 | 689,000 |
| 2003/05/16 | 223 | 224 | 218 | 222 | 968,000 |
| 2003/05/15 | 219 | 224 | 213 | 224 | 975,000 |
| 2003/05/14 | 212 | 222 | 206 | 217 | 2,024,000 |
| 2003/05/13 | 207 | 210 | 195 | 207 | 1,195,000 |
| 2003/05/12 | 222 | 223 | 205 | 206 | 1,379,000 |
| 2003/05/09 | 202 | 218 | 202 | 217 | 1,896,000 |
| 2003/05/08 | 191 | 209 | 182 | 201 | 2,703,000 |
| 2003/05/07 | 240 | 244 | 211 | 211 | 2,817,000 |
| 2003/05/06 | 224 | 240 | 220 | 236 | 2,137,000 |
| 2003/05/02 | 230 | 233 | 216 | 219 | 2,428,000 |
| 2003/05/01 | 226 | 248 | 216 | 232 | 3,851,000 |
| 2003/04/30 | 215 | 250 | 164 | 230 | 9,934,000 |
| 2003/04/28 | 260 | 265 | 215 | 220 | 3,716,000 |
| 2003/04/25 | 283 | 296 | 268 | 275 | 3,153,000 |
| 2003/04/24 | 264 | 298 | 245 | 297 | 5,290,000 |
| 2003/04/23 | 325 | 345 | 265 | 269 | 8,749,000 |
| 2003/04/22 | 362 | 371 | 323 | 345 | 5,287,000 |
| 2003/04/21 | 334 | 357 | 323 | 357 | 5,234,000 |
| 2003/04/18 | 305 | 320 | 303 | 319 | 4,217,000 |
| 2003/04/17 | 285 | 322 | 278 | 297 | 11,573,000 |
| 2003/04/16 | 270 | 280 | 261 | 280 | 3,276,000 |
| 2003/04/15 | 279 | 283 | 250 | 265 | 7,513,000 |
| 2003/04/14 | 252 | 277 | 251 | 269 | 4,561,000 |
| 2003/04/11 | 266 | 275 | 245 | 250 | 4,343,000 |
| 2003/04/10 | 222 | 259 | 211 | 257 | 6,715,000 |
| 2003/04/09 | 269 | 269 | 221 | 232 | 3,769,000 |
| 2003/04/08 | 257 | 291 | 251 | 251 | 6,689,000 |
| 2003/04/07 | 210 | 282 | 207 | 272 | 10,616,000 |
| 2003/04/04 | 170 | 205 | 165 | 205 | 16,170,000 |
| 2003/04/03 | 144 | 167 | 143 | 155 | 10,092,000 |
| 2003/04/02 | 131 | 138 | 125 | 138 | 6,619,000 |
| 2003/04/01 | 107 | 130 | 105 | 128 | 5,882,000 |
| 2003/03/31 | 96 | 108 | 95 | 106 | 1,294,000 |
| 2003/03/28 | 99 | 100 | 96 | 100 | 382,000 |
| 2003/03/27 | 96 | 107 | 93 | 98 | 1,911,000 |
| 2003/03/26 | 84 | 102 | 84 | 97 | 832,000 |
| 2003/03/25 | 83 | 89 | 82 | 84 | 230,000 |
| 2003/03/24 | 96 | 97 | 81 | 85 | 644,000 |
| 2003/03/20 | 88 | 96 | 88 | 94 | 899,000 |
| 2003/03/19 | 85 | 88 | 82 | 88 | 196,000 |
| 2003/03/18 | 85 | 87 | 84 | 85 | 146,000 |
| 2003/03/17 | 83 | 88 | 82 | 82 | 394,000 |
| 2003/03/14 | 78 | 83 | 78 | 79 | 166,000 |
| 2003/03/13 | 81 | 81 | 76 | 78 | 51,000 |
| 2003/03/12 | 73 | 78 | 73 | 78 | 46,000 |
| 2003/03/11 | 74 | 79 | 73 | 77 | 38,000 |
| 2003/03/10 | 76 | 82 | 73 | 77 | 91,000 |
| 2003/03/07 | 82 | 84 | 77 | 77 | 107,000 |
| 2003/03/06 | 80 | 85 | 79 | 79 | 74,000 |
| 2003/03/05 | 81 | 81 | 77 | 78 | 66,000 |
| 2003/03/04 | 86 | 86 | 79 | 81 | 123,000 |
| 2003/03/03 | 81 | 88 | 81 | 86 | 253,000 |
| 2003/02/28 | 79 | 82 | 78 | 81 | 204,000 |
| 2003/02/27 | 77 | 79 | 74 | 79 | 191,000 |
| 2003/02/26 | 75 | 77 | 73 | 76 | 129,000 |
| 2003/02/25 | 71 | 76 | 70 | 74 | 387,000 |
| 2003/02/24 | 85 | 86 | 76 | 76 | 608,000 |
| 2003/02/21 | 83 | 90 | 83 | 85 | 957,000 |
| 2003/02/20 | 87 | 97 | 83 | 87 | 1,643,000 |
| 2003/02/19 | 67 | 79 | 67 | 77 | 527,000 |
| 2003/02/18 | 70 | 70 | 64 | 69 | 264,000 |
| 2003/02/17 | 63 | 72 | 62 | 66 | 605,000 |
| 2003/02/14 | 58 | 60 | 58 | 58 | 53,000 |
| 2003/02/13 | 57 | 59 | 57 | 58 | 79,000 |
| 2003/02/12 | 56 | 58 | 56 | 57 | 32,000 |
| 2003/02/10 | 56 | 56 | 55 | 55 | 6,000 |
| 2003/02/07 | 57 | 57 | 56 | 56 | 17,000 |
| 2003/02/06 | 58 | 58 | 54 | 57 | 67,000 |
| 2003/02/05 | 59 | 59 | 56 | 56 | 49,000 |
| 2003/02/04 | 57 | 60 | 55 | 60 | 135,000 |
| 2003/02/03 | 53 | 56 | 53 | 56 | 36,000 |
| 2003/01/31 | 53 | 54 | 52 | 52 | 20,000 |
| 2003/01/30 | 54 | 54 | 53 | 53 | 29,000 |
| 2003/01/29 | 53 | 53 | 53 | 53 | 35,000 |
| 2003/01/28 | 54 | 54 | 53 | 54 | 47,000 |
| 2003/01/27 | 55 | 56 | 53 | 54 | 51,000 |
| 2003/01/24 | 57 | 58 | 56 | 58 | 47,000 |
| 2003/01/23 | 56 | 56 | 55 | 55 | 15,000 |
| 2003/01/22 | 58 | 58 | 55 | 56 | 61,000 |
| 2003/01/21 | 58 | 58 | 55 | 57 | 66,000 |
| 2003/01/20 | 57 | 57 | 56 | 57 | 122,000 |
| 2003/01/17 | 54 | 57 | 54 | 56 | 129,000 |
| 2003/01/16 | 55 | 55 | 54 | 55 | 63,000 |
| 2003/01/15 | 53 | 55 | 53 | 55 | 56,000 |
| 2003/01/14 | 53 | 54 | 52 | 52 | 17,000 |
| 2003/01/10 | 53 | 53 | 52 | 53 | 50,000 |
| 2003/01/09 | 53 | 54 | 52 | 54 | 17,000 |
| 2003/01/08 | 54 | 54 | 52 | 53 | 42,000 |
| 2003/01/07 | 54 | 55 | 53 | 55 | 24,000 |
| 2003/01/06 | 53 | 54 | 52 | 54 | 46,000 |