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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,420 | 1,420 | 1,400 | 1,410 | 43,000 |
| 1989/12/28 | 1,430 | 1,430 | 1,400 | 1,420 | 65,000 |
| 1989/12/27 | 1,430 | 1,440 | 1,410 | 1,430 | 118,000 |
| 1989/12/26 | 1,400 | 1,440 | 1,400 | 1,440 | 72,000 |
| 1989/12/25 | 1,410 | 1,420 | 1,400 | 1,410 | 41,000 |
| 1989/12/22 | 1,450 | 1,450 | 1,430 | 1,430 | 70,000 |
| 1989/12/21 | 1,410 | 1,490 | 1,410 | 1,450 | 178,000 |
| 1989/12/20 | 1,450 | 1,450 | 1,420 | 1,430 | 221,000 |
| 1989/12/19 | 1,460 | 1,480 | 1,450 | 1,470 | 270,000 |
| 1989/12/18 | 1,510 | 1,510 | 1,470 | 1,480 | 158,000 |
| 1989/12/15 | 1,540 | 1,540 | 1,490 | 1,510 | 255,000 |
| 1989/12/14 | 1,530 | 1,580 | 1,520 | 1,520 | 1,735,000 |
| 1989/12/13 | 1,430 | 1,610 | 1,420 | 1,550 | 5,279,999 |
| 1989/12/12 | 1,440 | 1,450 | 1,420 | 1,440 | 249,000 |
| 1989/12/11 | 1,400 | 1,450 | 1,400 | 1,450 | 264,000 |
| 1989/12/08 | 1,400 | 1,400 | 1,380 | 1,380 | 190,000 |
| 1989/12/07 | 1,390 | 1,440 | 1,390 | 1,410 | 498,000 |
| 1989/12/06 | 1,410 | 1,420 | 1,390 | 1,390 | 330,000 |
| 1989/12/05 | 1,360 | 1,470 | 1,350 | 1,450 | 2,385,000 |
| 1989/12/04 | 1,320 | 1,370 | 1,320 | 1,320 | 302,000 |
| 1989/12/01 | 1,330 | 1,330 | 1,280 | 1,300 | 360,000 |
| 1989/11/30 | 1,300 | 1,320 | 1,280 | 1,300 | 63,000 |
| 1989/11/29 | 1,320 | 1,340 | 1,300 | 1,300 | 84,000 |
| 1989/11/28 | 1,340 | 1,360 | 1,300 | 1,340 | 396,000 |
| 1989/11/27 | 1,360 | 1,360 | 1,340 | 1,350 | 208,000 |
| 1989/11/24 | 1,350 | 1,390 | 1,350 | 1,360 | 412,000 |
| 1989/11/22 | 1,340 | 1,410 | 1,330 | 1,370 | 3,352,000 |
| 1989/11/21 | 1,250 | 1,380 | 1,230 | 1,380 | 1,979,000 |
| 1989/11/20 | 1,250 | 1,260 | 1,240 | 1,250 | 54,000 |
| 1989/11/17 | 1,260 | 1,260 | 1,240 | 1,260 | 59,000 |
| 1989/11/16 | 1,250 | 1,260 | 1,240 | 1,260 | 69,000 |
| 1989/11/15 | 1,260 | 1,270 | 1,250 | 1,270 | 163,000 |
| 1989/11/14 | 1,280 | 1,290 | 1,250 | 1,250 | 451,000 |
| 1989/11/13 | 1,230 | 1,270 | 1,230 | 1,270 | 228,000 |
| 1989/11/10 | 1,220 | 1,240 | 1,210 | 1,230 | 91,000 |
| 1989/11/09 | 1,180 | 1,230 | 1,180 | 1,210 | 66,000 |
| 1989/11/08 | 1,150 | 1,220 | 1,150 | 1,180 | 100,000 |
| 1989/11/07 | 1,180 | 1,180 | 1,150 | 1,150 | 42,000 |
| 1989/11/06 | 1,170 | 1,180 | 1,140 | 1,180 | 32,000 |
| 1989/11/02 | 1,170 | 1,190 | 1,160 | 1,180 | 18,000 |
| 1989/11/01 | 1,190 | 1,200 | 1,160 | 1,160 | 36,000 |
| 1989/10/31 | 1,180 | 1,210 | 1,150 | 1,210 | 62,000 |
| 1989/10/30 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 |
| 1989/10/27 | 1,240 | 1,240 | 1,210 | 1,220 | 77,000 |
| 1989/10/26 | 1,240 | 1,240 | 1,220 | 1,240 | 129,000 |
| 1989/10/25 | 1,250 | 1,260 | 1,230 | 1,250 | 450,000 |
| 1989/10/24 | 1,240 | 1,240 | 1,220 | 1,240 | 296,000 |
| 1989/10/23 | 1,220 | 1,230 | 1,200 | 1,220 | 162,000 |
| 1989/10/20 | 1,220 | 1,220 | 1,180 | 1,180 | 83,000 |
| 1989/10/19 | 1,160 | 1,220 | 1,160 | 1,200 | 159,000 |
| 1989/10/18 | 1,200 | 1,200 | 1,140 | 1,140 | 58,000 |
| 1989/10/17 | 1,140 | 1,220 | 1,120 | 1,220 | 78,000 |
| 1989/10/16 | 1,100 | 1,120 | 1,060 | 1,120 | 107,000 |
| 1989/10/13 | 1,120 | 1,120 | 1,100 | 1,120 | 50,000 |
| 1989/10/12 | 1,150 | 1,150 | 1,100 | 1,120 | 54,000 |
| 1989/10/11 | 1,170 | 1,180 | 1,150 | 1,150 | 41,000 |
| 1989/10/09 | 1,180 | 1,200 | 1,180 | 1,200 | 29,000 |
| 1989/10/06 | 1,200 | 1,220 | 1,170 | 1,180 | 142,000 |
| 1989/10/05 | 1,230 | 1,240 | 1,230 | 1,240 | 138,000 |
| 1989/10/04 | 1,260 | 1,260 | 1,230 | 1,230 | 289,000 |
| 1989/10/03 | 1,240 | 1,280 | 1,230 | 1,250 | 1,143,000 |
| 1989/10/02 | 1,160 | 1,230 | 1,160 | 1,220 | 632,000 |
| 1989/09/29 | 1,150 | 1,160 | 1,100 | 1,140 | 228,000 |
| 1989/09/28 | 1,100 | 1,160 | 1,080 | 1,160 | 320,000 |
| 1989/09/27 | 1,100 | 1,120 | 1,100 | 1,100 | 61,000 |
| 1989/09/26 | 1,090 | 1,110 | 1,090 | 1,100 | 45,000 |
| 1989/09/25 | 1,080 | 1,080 | 1,070 | 1,080 | 49,000 |
| 1989/09/22 | 1,100 | 1,100 | 1,070 | 1,070 | 79,000 |
| 1989/09/21 | 1,110 | 1,120 | 1,090 | 1,100 | 83,000 |
| 1989/09/20 | 1,100 | 1,100 | 1,090 | 1,100 | 75,000 |
| 1989/09/19 | 1,130 | 1,130 | 1,090 | 1,120 | 196,000 |
| 1989/09/18 | 1,060 | 1,150 | 1,060 | 1,140 | 417,000 |
| 1989/09/14 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 |
| 1989/09/13 | 1,040 | 1,050 | 1,010 | 1,020 | 63,000 |
| 1989/09/12 | 1,030 | 1,040 | 1,010 | 1,040 | 21,000 |
| 1989/09/11 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 |
| 1989/09/08 | 1,010 | 1,010 | 1,010 | 1,010 | 69,000 |
| 1989/09/07 | 1,020 | 1,030 | 1,010 | 1,030 | 15,000 |
| 1989/09/06 | 1,020 | 1,050 | 1,010 | 1,010 | 40,000 |
| 1989/09/05 | 1,050 | 1,060 | 1,030 | 1,050 | 20,000 |
| 1989/09/04 | 1,010 | 1,060 | 1,010 | 1,060 | 52,000 |
| 1989/09/01 | 1,010 | 1,070 | 1,000 | 1,070 | 141,000 |
| 1989/08/31 | 1,010 | 1,020 | 1,000 | 1,010 | 47,000 |
| 1989/08/30 | 1,010 | 1,050 | 1,010 | 1,050 | 57,000 |
| 1989/08/29 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1989/08/28 | 1,030 | 1,040 | 1,020 | 1,040 | 29,000 |
| 1989/08/25 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1989/08/24 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 |
| 1989/08/23 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1989/08/22 | 1,030 | 1,050 | 1,030 | 1,030 | 24,000 |
| 1989/08/21 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
| 1989/08/18 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1989/08/17 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 |
| 1989/08/16 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1989/08/15 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1989/08/14 | 1,030 | 1,030 | 1,010 | 1,020 | 12,000 |
| 1989/08/11 | 1,050 | 1,050 | 1,020 | 1,020 | 34,000 |
| 1989/08/10 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 |
| 1989/08/09 | 1,050 | 1,060 | 1,050 | 1,060 | 19,000 |
| 1989/08/08 | 1,060 | 1,070 | 1,050 | 1,050 | 28,000 |
| 1989/08/07 | 1,070 | 1,080 | 1,050 | 1,050 | 35,000 |
| 1989/08/03 | 1,080 | 1,080 | 1,050 | 1,050 | 24,000 |
| 1989/08/02 | 1,080 | 1,080 | 1,070 | 1,070 | 89,000 |
| 1989/08/01 | 1,080 | 1,090 | 1,070 | 1,080 | 119,000 |
| 1989/07/31 | 1,080 | 1,080 | 1,070 | 1,070 | 71,000 |
| 1989/07/28 | 1,090 | 1,100 | 1,090 | 1,090 | 140,000 |
| 1989/07/27 | 1,080 | 1,080 | 1,050 | 1,070 | 149,000 |
| 1989/07/26 | 1,060 | 1,080 | 1,050 | 1,080 | 156,000 |
| 1989/07/25 | 1,020 | 1,040 | 1,010 | 1,040 | 59,000 |
| 1989/07/24 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1989/07/21 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1989/07/20 | 1,020 | 1,020 | 985 | 990 | 29,000 |
| 1989/07/19 | 1,000 | 1,010 | 990 | 1,000 | 46,000 |
| 1989/07/18 | 1,020 | 1,020 | 995 | 1,000 | 26,000 |
| 1989/07/17 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 |
| 1989/07/14 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 |
| 1989/07/13 | 1,020 | 1,030 | 1,020 | 1,020 | 107,000 |
| 1989/07/12 | 1,020 | 1,030 | 1,010 | 1,020 | 34,000 |
| 1989/07/11 | 1,020 | 1,020 | 1,010 | 1,020 | 50,000 |
| 1989/07/10 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 |
| 1989/07/07 | 1,020 | 1,020 | 1,000 | 1,000 | 42,000 |
| 1989/07/06 | 1,020 | 1,020 | 1,020 | 1,020 | 41,000 |
| 1989/07/05 | 1,020 | 1,020 | 1,000 | 1,010 | 36,000 |
| 1989/07/04 | 998 | 1,020 | 998 | 1,020 | 21,000 |
| 1989/07/03 | 1,020 | 1,020 | 995 | 995 | 36,000 |
| 1989/06/30 | 1,020 | 1,020 | 990 | 990 | 57,000 |
| 1989/06/29 | 1,020 | 1,020 | 1,010 | 1,020 | 76,000 |
| 1989/06/28 | 1,020 | 1,020 | 1,000 | 1,000 | 79,000 |
| 1989/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1989/06/26 | 1,000 | 1,020 | 1,000 | 1,020 | 61,000 |
| 1989/06/23 | 1,020 | 1,020 | 1,000 | 1,010 | 70,000 |
| 1989/06/22 | 1,020 | 1,020 | 1,010 | 1,010 | 69,000 |
| 1989/06/21 | 1,020 | 1,020 | 1,010 | 1,010 | 63,000 |
| 1989/06/20 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1989/06/19 | 990 | 1,000 | 980 | 1,000 | 44,000 |
| 1989/06/16 | 1,000 | 1,000 | 970 | 980 | 50,000 |
| 1989/06/15 | 997 | 1,000 | 990 | 990 | 61,000 |
| 1989/06/14 | 1,010 | 1,010 | 997 | 1,000 | 33,000 |
| 1989/06/13 | 1,020 | 1,020 | 997 | 998 | 35,000 |
| 1989/06/12 | 1,020 | 1,030 | 1,000 | 1,000 | 51,000 |
| 1989/06/09 | 1,010 | 1,020 | 996 | 1,020 | 47,000 |
| 1989/06/08 | 1,030 | 1,030 | 1,000 | 1,010 | 49,000 |
| 1989/06/07 | 1,020 | 1,020 | 990 | 997 | 28,000 |
| 1989/06/06 | 1,020 | 1,020 | 1,000 | 1,010 | 38,000 |
| 1989/06/05 | 1,010 | 1,030 | 1,000 | 1,000 | 85,000 |
| 1989/06/02 | 1,020 | 1,030 | 1,000 | 1,010 | 66,000 |
| 1989/06/01 | 1,040 | 1,040 | 1,010 | 1,010 | 43,000 |
| 1989/05/31 | 1,030 | 1,050 | 1,020 | 1,040 | 64,000 |
| 1989/05/30 | 1,050 | 1,050 | 1,010 | 1,010 | 52,000 |
| 1989/05/29 | 1,060 | 1,070 | 1,030 | 1,030 | 132,000 |
| 1989/05/26 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 |
| 1989/05/25 | 995 | 1,010 | 995 | 1,010 | 39,000 |
| 1989/05/24 | 975 | 995 | 975 | 994 | 32,000 |
| 1989/05/23 | 995 | 995 | 970 | 986 | 47,000 |
| 1989/05/22 | 1,000 | 1,000 | 995 | 995 | 116,000 |
| 1989/05/19 | 1,000 | 1,010 | 995 | 1,010 | 48,000 |
| 1989/05/18 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 |
| 1989/05/17 | 1,010 | 1,020 | 1,000 | 1,010 | 43,000 |
| 1989/05/16 | 996 | 1,000 | 995 | 1,000 | 28,000 |
| 1989/05/15 | 1,020 | 1,030 | 990 | 990 | 47,000 |
| 1989/05/12 | 1,030 | 1,030 | 1,000 | 1,020 | 91,000 |
| 1989/05/11 | 1,010 | 1,040 | 1,000 | 1,040 | 71,000 |
| 1989/05/10 | 1,010 | 1,020 | 1,000 | 1,000 | 65,000 |
| 1989/05/09 | 1,010 | 1,010 | 1,000 | 1,010 | 56,000 |
| 1989/05/08 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 |
| 1989/05/02 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 |
| 1989/05/01 | 1,000 | 1,020 | 1,000 | 1,010 | 63,000 |
| 1989/04/28 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 |
| 1989/04/27 | 1,020 | 1,040 | 1,010 | 1,010 | 90,000 |
| 1989/04/26 | 1,040 | 1,040 | 1,020 | 1,020 | 96,000 |
| 1989/04/25 | 1,010 | 1,050 | 1,010 | 1,040 | 156,000 |
| 1989/04/24 | 1,010 | 1,020 | 1,010 | 1,010 | 48,000 |
| 1989/04/21 | 980 | 999 | 974 | 990 | 33,000 |
| 1989/04/20 | 980 | 985 | 980 | 980 | 35,000 |
| 1989/04/19 | 1,000 | 1,000 | 980 | 980 | 47,000 |
| 1989/04/18 | 1,010 | 1,010 | 1,000 | 1,000 | 47,000 |
| 1989/04/17 | 1,010 | 1,020 | 1,000 | 1,010 | 53,000 |
| 1989/04/14 | 1,010 | 1,010 | 1,000 | 1,010 | 63,000 |
| 1989/04/13 | 990 | 1,020 | 990 | 1,010 | 101,000 |
| 1989/04/12 | 990 | 990 | 980 | 990 | 39,000 |
| 1989/04/11 | 961 | 995 | 960 | 990 | 59,000 |
| 1989/04/10 | 993 | 1,000 | 980 | 980 | 31,000 |
| 1989/04/07 | 988 | 1,010 | 988 | 1,000 | 99,000 |
| 1989/04/06 | 991 | 1,010 | 991 | 1,010 | 80,000 |
| 1989/04/05 | 1,040 | 1,040 | 1,020 | 1,020 | 46,000 |
| 1989/04/04 | 1,030 | 1,070 | 1,020 | 1,040 | 54,000 |
| 1989/04/03 | 1,080 | 1,090 | 1,040 | 1,040 | 41,000 |
| 1989/03/31 | 1,070 | 1,100 | 1,040 | 1,080 | 89,000 |
| 1989/03/30 | 1,110 | 1,110 | 1,050 | 1,070 | 124,000 |
| 1989/03/29 | 1,070 | 1,120 | 1,070 | 1,120 | 161,000 |
| 1989/03/28 | 1,150 | 1,150 | 1,110 | 1,130 | 217,000 |
| 1989/03/27 | 1,070 | 1,120 | 1,060 | 1,100 | 272,000 |
| 1989/03/24 | 1,100 | 1,100 | 1,030 | 1,060 | 191,000 |
| 1989/03/23 | 1,190 | 1,200 | 1,120 | 1,130 | 477,000 |
| 1989/03/22 | 1,250 | 1,290 | 1,150 | 1,150 | 2,049,000 |
| 1989/03/20 | 1,030 | 1,150 | 1,010 | 1,150 | 1,505,000 |
| 1989/03/17 | 969 | 1,050 | 961 | 1,030 | 945,000 |
| 1989/03/16 | 930 | 950 | 925 | 949 | 254,000 |
| 1989/03/15 | 930 | 930 | 911 | 928 | 64,000 |
| 1989/03/14 | 915 | 920 | 905 | 920 | 39,000 |
| 1989/03/13 | 920 | 920 | 910 | 915 | 50,000 |
| 1989/03/10 | 920 | 923 | 920 | 920 | 69,000 |
| 1989/03/09 | 930 | 930 | 920 | 920 | 76,000 |
| 1989/03/08 | 900 | 930 | 900 | 926 | 60,000 |
| 1989/03/07 | 890 | 900 | 890 | 892 | 36,000 |
| 1989/03/06 | 909 | 909 | 901 | 901 | 30,000 |
| 1989/03/03 | 892 | 909 | 888 | 909 | 177,000 |
| 1989/03/02 | 890 | 890 | 885 | 890 | 64,000 |
| 1989/03/01 | 896 | 896 | 888 | 888 | 101,000 |
| 1989/02/28 | 898 | 899 | 896 | 896 | 44,000 |
| 1989/02/27 | 900 | 901 | 896 | 898 | 67,000 |
| 1989/02/23 | 909 | 910 | 896 | 905 | 145,000 |
| 1989/02/22 | 902 | 914 | 901 | 910 | 64,000 |
| 1989/02/21 | 915 | 915 | 904 | 904 | 56,000 |
| 1989/02/20 | 921 | 930 | 915 | 915 | 68,000 |
| 1989/02/17 | 930 | 940 | 918 | 918 | 65,000 |
| 1989/02/16 | 949 | 949 | 930 | 930 | 275,000 |
| 1989/02/15 | 930 | 940 | 915 | 940 | 104,000 |
| 1989/02/14 | 930 | 945 | 925 | 930 | 236,000 |
| 1989/02/13 | 943 | 945 | 930 | 935 | 271,000 |
| 1989/02/10 | 896 | 925 | 896 | 901 | 147,000 |
| 1989/02/09 | 920 | 925 | 900 | 902 | 139,000 |
| 1989/02/08 | 950 | 950 | 920 | 925 | 159,000 |
| 1989/02/07 | 965 | 975 | 950 | 950 | 814,000 |
| 1989/02/06 | 950 | 960 | 945 | 960 | 250,000 |
| 1989/02/03 | 975 | 975 | 940 | 940 | 1,058,000 |
| 1989/02/02 | 904 | 963 | 904 | 951 | 921,000 |
| 1989/02/01 | 887 | 910 | 887 | 908 | 203,000 |
| 1989/01/31 | 886 | 894 | 886 | 889 | 56,000 |
| 1989/01/30 | 890 | 890 | 880 | 885 | 67,000 |
| 1989/01/28 | 885 | 890 | 880 | 890 | 76,000 |
| 1989/01/27 | 894 | 894 | 886 | 888 | 63,000 |
| 1989/01/26 | 894 | 900 | 880 | 894 | 158,000 |
| 1989/01/25 | 890 | 900 | 886 | 893 | 269,000 |
| 1989/01/24 | 875 | 897 | 870 | 886 | 279,000 |
| 1989/01/23 | 842 | 865 | 840 | 865 | 141,000 |
| 1989/01/20 | 843 | 843 | 840 | 840 | 74,000 |
| 1989/01/19 | 838 | 847 | 834 | 841 | 47,000 |
| 1989/01/18 | 823 | 849 | 823 | 849 | 83,000 |
| 1989/01/17 | 825 | 828 | 818 | 823 | 29,000 |
| 1989/01/13 | 810 | 825 | 810 | 818 | 70,000 |
| 1989/01/12 | 814 | 816 | 810 | 816 | 59,000 |
| 1989/01/11 | 815 | 819 | 815 | 819 | 52,000 |
| 1989/01/10 | 815 | 820 | 811 | 814 | 61,000 |
| 1989/01/09 | 807 | 814 | 800 | 810 | 44,000 |
| 1989/01/06 | 815 | 815 | 805 | 805 | 41,000 |
| 1989/01/05 | 815 | 819 | 805 | 805 | 41,000 |
| 1989/01/04 | 813 | 815 | 801 | 815 | 34,000 |