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 |
|---|---|---|---|---|---|
| 1996/12/30 | 360 | 365 | 360 | 365 | 9,000 |
| 1996/12/27 | 349 | 360 | 349 | 360 | 8,000 |
| 1996/12/26 | 350 | 350 | 344 | 344 | 49,000 |
| 1996/12/25 | 355 | 356 | 350 | 350 | 53,000 |
| 1996/12/24 | 360 | 360 | 356 | 358 | 13,000 |
| 1996/12/20 | 384 | 384 | 360 | 362 | 81,000 |
| 1996/12/19 | 388 | 388 | 380 | 380 | 38,000 |
| 1996/12/18 | 390 | 390 | 390 | 390 | 5,000 |
| 1996/12/17 | 387 | 391 | 385 | 385 | 16,000 |
| 1996/12/16 | 390 | 395 | 386 | 386 | 28,000 |
| 1996/12/13 | 390 | 390 | 385 | 390 | 53,000 |
| 1996/12/12 | 394 | 394 | 390 | 394 | 16,000 |
| 1996/12/11 | 407 | 407 | 395 | 395 | 8,000 |
| 1996/12/10 | 404 | 404 | 397 | 402 | 9,000 |
| 1996/12/09 | 405 | 405 | 397 | 397 | 16,000 |
| 1996/12/06 | 405 | 405 | 400 | 400 | 35,000 |
| 1996/12/05 | 406 | 407 | 405 | 405 | 20,000 |
| 1996/12/04 | 406 | 406 | 406 | 406 | 2,000 |
| 1996/12/03 | 410 | 410 | 410 | 410 | 6,000 |
| 1996/12/02 | 421 | 421 | 410 | 410 | 22,000 |
| 1996/11/29 | 431 | 431 | 405 | 405 | 8,000 |
| 1996/11/28 | 432 | 432 | 432 | 432 | 4,000 |
| 1996/11/27 | 430 | 437 | 417 | 437 | 16,000 |
| 1996/11/26 | 433 | 433 | 433 | 433 | 5,000 |
| 1996/11/25 | 440 | 440 | 437 | 440 | 4,000 |
| 1996/11/22 | 437 | 437 | 436 | 436 | 6,000 |
| 1996/11/21 | 432 | 436 | 430 | 436 | 9,000 |
| 1996/11/20 | 436 | 436 | 432 | 436 | 57,000 |
| 1996/11/19 | 435 | 435 | 433 | 435 | 16,000 |
| 1996/11/18 | 440 | 440 | 433 | 435 | 20,000 |
| 1996/11/15 | 451 | 451 | 440 | 440 | 106,000 |
| 1996/11/14 | 453 | 454 | 450 | 452 | 92,000 |
| 1996/11/13 | 455 | 455 | 453 | 453 | 52,000 |
| 1996/11/12 | 468 | 468 | 453 | 453 | 16,000 |
| 1996/11/11 | 472 | 472 | 470 | 470 | 20,000 |
| 1996/11/08 | 470 | 471 | 470 | 470 | 79,000 |
| 1996/11/07 | 471 | 471 | 470 | 470 | 10,000 |
| 1996/11/06 | 450 | 478 | 450 | 469 | 45,000 |
| 1996/11/05 | 455 | 455 | 445 | 445 | 20,000 |
| 1996/11/01 | 456 | 456 | 455 | 455 | 11,000 |
| 1996/10/31 | 455 | 460 | 455 | 455 | 6,000 |
| 1996/10/30 | 470 | 470 | 460 | 460 | 16,000 |
| 1996/10/29 | 465 | 470 | 465 | 470 | 20,000 |
| 1996/10/28 | 480 | 480 | 475 | 475 | 30,000 |
| 1996/10/25 | 491 | 491 | 480 | 480 | 14,000 |
| 1996/10/24 | 485 | 490 | 485 | 485 | 8,000 |
| 1996/10/23 | 490 | 498 | 485 | 485 | 7,000 |
| 1996/10/22 | 501 | 501 | 490 | 490 | 16,000 |
| 1996/10/21 | 519 | 519 | 503 | 510 | 34,000 |
| 1996/10/18 | 486 | 510 | 486 | 509 | 19,000 |
| 1996/10/17 | 482 | 483 | 482 | 483 | 3,000 |
| 1996/10/16 | 482 | 482 | 481 | 481 | 12,000 |
| 1996/10/15 | 481 | 481 | 481 | 481 | 14,000 |
| 1996/10/14 | 487 | 487 | 481 | 481 | 11,000 |
| 1996/10/11 | 490 | 494 | 490 | 490 | 11,000 |
| 1996/10/09 | 490 | 490 | 490 | 490 | 13,000 |
| 1996/10/08 | 495 | 495 | 490 | 495 | 6,000 |
| 1996/10/07 | 491 | 491 | 486 | 487 | 5,000 |
| 1996/10/04 | 501 | 501 | 501 | 501 | 11,000 |
| 1996/10/03 | 503 | 504 | 503 | 503 | 20,000 |
| 1996/10/02 | 510 | 510 | 505 | 505 | 36,000 |
| 1996/10/01 | 501 | 510 | 501 | 506 | 10,000 |
| 1996/09/30 | 503 | 503 | 500 | 500 | 59,000 |
| 1996/09/27 | 496 | 503 | 496 | 503 | 5,000 |
| 1996/09/26 | 493 | 500 | 491 | 491 | 82,000 |
| 1996/09/25 | 502 | 502 | 493 | 493 | 72,000 |
| 1996/09/24 | 500 | 500 | 500 | 500 | 9,000 |
| 1996/09/20 | 501 | 515 | 501 | 505 | 76,000 |
| 1996/09/19 | 490 | 490 | 486 | 486 | 6,000 |
| 1996/09/18 | 490 | 490 | 490 | 490 | 7,000 |
| 1996/09/17 | 500 | 500 | 495 | 495 | 14,000 |
| 1996/09/13 | 495 | 495 | 480 | 490 | 81,000 |
| 1996/09/12 | 481 | 485 | 480 | 480 | 25,000 |
| 1996/09/11 | 494 | 494 | 485 | 485 | 10,000 |
| 1996/09/10 | 496 | 496 | 485 | 496 | 17,000 |
| 1996/09/09 | 496 | 496 | 496 | 496 | 4,000 |
| 1996/09/06 | 496 | 496 | 496 | 496 | 3,000 |
| 1996/09/05 | 494 | 505 | 485 | 503 | 10,000 |
| 1996/09/04 | 502 | 502 | 484 | 484 | 21,000 |
| 1996/09/03 | 485 | 510 | 485 | 510 | 23,000 |
| 1996/09/02 | 486 | 486 | 486 | 486 | 2,000 |
| 1996/08/30 | 493 | 493 | 480 | 483 | 32,000 |
| 1996/08/29 | 491 | 496 | 491 | 491 | 10,000 |
| 1996/08/28 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/08/27 | 492 | 492 | 481 | 481 | 17,000 |
| 1996/08/26 | 492 | 492 | 492 | 492 | 2,000 |
| 1996/08/23 | 492 | 493 | 492 | 492 | 17,000 |
| 1996/08/22 | 510 | 510 | 500 | 500 | 20,000 |
| 1996/08/21 | 510 | 510 | 501 | 503 | 15,000 |
| 1996/08/20 | 510 | 512 | 510 | 512 | 29,000 |
| 1996/08/19 | 490 | 495 | 490 | 495 | 25,000 |
| 1996/08/16 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/08/15 | 501 | 501 | 490 | 490 | 54,000 |
| 1996/08/14 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/08/13 | 483 | 484 | 483 | 484 | 9,000 |
| 1996/08/12 | 483 | 483 | 480 | 483 | 10,000 |
| 1996/08/09 | 485 | 485 | 483 | 483 | 18,000 |
| 1996/08/08 | 490 | 490 | 481 | 490 | 47,000 |
| 1996/08/07 | 505 | 505 | 490 | 490 | 23,000 |
| 1996/08/06 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/08/05 | 501 | 505 | 501 | 505 | 7,000 |
| 1996/08/02 | 510 | 510 | 500 | 500 | 9,000 |
| 1996/08/01 | 520 | 520 | 500 | 510 | 19,000 |
| 1996/07/31 | 520 | 520 | 520 | 520 | 22,000 |
| 1996/07/30 | 522 | 524 | 520 | 520 | 11,000 |
| 1996/07/29 | 535 | 535 | 525 | 525 | 6,000 |
| 1996/07/26 | 535 | 535 | 521 | 521 | 4,000 |
| 1996/07/25 | 533 | 533 | 520 | 520 | 31,000 |
| 1996/07/23 | 539 | 539 | 530 | 530 | 2,000 |
| 1996/07/22 | 562 | 562 | 540 | 540 | 61,000 |
| 1996/07/19 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/07/18 | 530 | 541 | 530 | 540 | 10,000 |
| 1996/07/17 | 530 | 540 | 530 | 540 | 5,000 |
| 1996/07/16 | 555 | 555 | 520 | 520 | 14,000 |
| 1996/07/15 | 545 | 560 | 545 | 555 | 33,000 |
| 1996/07/12 | 534 | 535 | 533 | 535 | 9,000 |
| 1996/07/11 | 536 | 536 | 528 | 533 | 14,000 |
| 1996/07/10 | 535 | 535 | 526 | 526 | 20,000 |
| 1996/07/09 | 550 | 550 | 522 | 535 | 44,000 |
| 1996/07/08 | 551 | 551 | 540 | 540 | 92,000 |
| 1996/07/05 | 566 | 566 | 551 | 551 | 27,000 |
| 1996/07/04 | 556 | 557 | 552 | 557 | 27,000 |
| 1996/07/03 | 557 | 557 | 555 | 555 | 7,000 |
| 1996/07/02 | 560 | 560 | 553 | 557 | 12,000 |
| 1996/07/01 | 571 | 571 | 560 | 562 | 11,000 |
| 1996/06/28 | 575 | 580 | 571 | 571 | 22,000 |
| 1996/06/27 | 580 | 580 | 570 | 570 | 20,000 |
| 1996/06/26 | 561 | 579 | 561 | 570 | 11,000 |
| 1996/06/25 | 583 | 583 | 553 | 580 | 15,000 |
| 1996/06/24 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/06/21 | 560 | 575 | 555 | 575 | 19,000 |
| 1996/06/20 | 575 | 575 | 552 | 552 | 62,000 |
| 1996/06/19 | 575 | 575 | 556 | 570 | 35,000 |
| 1996/06/18 | 583 | 583 | 580 | 580 | 23,000 |
| 1996/06/17 | 588 | 588 | 583 | 583 | 2,000 |
| 1996/06/14 | 590 | 596 | 589 | 589 | 24,000 |
| 1996/06/13 | 555 | 570 | 555 | 570 | 8,000 |
| 1996/06/12 | 565 | 575 | 565 | 575 | 13,000 |
| 1996/06/11 | 560 | 579 | 550 | 550 | 9,000 |
| 1996/06/10 | 552 | 560 | 550 | 550 | 17,000 |
| 1996/06/07 | 558 | 558 | 550 | 550 | 18,000 |
| 1996/06/06 | 561 | 570 | 561 | 561 | 12,000 |
| 1996/06/05 | 570 | 570 | 559 | 559 | 17,000 |
| 1996/06/04 | 559 | 564 | 558 | 559 | 27,000 |
| 1996/06/03 | 572 | 573 | 559 | 559 | 23,000 |
| 1996/05/31 | 595 | 595 | 580 | 580 | 6,000 |
| 1996/05/30 | 589 | 595 | 585 | 585 | 13,000 |
| 1996/05/29 | 599 | 599 | 572 | 599 | 27,000 |
| 1996/05/28 | 580 | 590 | 580 | 590 | 17,000 |
| 1996/05/27 | 583 | 588 | 583 | 585 | 9,000 |
| 1996/05/24 | 581 | 589 | 581 | 581 | 17,000 |
| 1996/05/23 | 600 | 600 | 581 | 581 | 27,000 |
| 1996/05/22 | 610 | 610 | 600 | 600 | 33,000 |
| 1996/05/21 | 617 | 617 | 585 | 600 | 56,000 |
| 1996/05/20 | 640 | 640 | 610 | 614 | 162,000 |
| 1996/05/17 | 651 | 671 | 639 | 639 | 956,000 |
| 1996/05/16 | 587 | 629 | 580 | 625 | 298,000 |
| 1996/05/15 | 568 | 585 | 568 | 585 | 88,000 |
| 1996/05/14 | 576 | 580 | 568 | 568 | 42,000 |
| 1996/05/13 | 580 | 588 | 575 | 575 | 46,000 |
| 1996/05/10 | 570 | 580 | 570 | 575 | 73,000 |
| 1996/05/09 | 566 | 572 | 566 | 570 | 40,000 |
| 1996/05/08 | 566 | 566 | 566 | 566 | 5,000 |
| 1996/05/07 | 563 | 580 | 563 | 580 | 8,000 |
| 1996/05/02 | 579 | 584 | 579 | 583 | 13,000 |
| 1996/05/01 | 557 | 562 | 553 | 562 | 22,000 |
| 1996/04/30 | 551 | 556 | 550 | 551 | 17,000 |
| 1996/04/26 | 565 | 565 | 550 | 550 | 66,000 |
| 1996/04/25 | 562 | 562 | 557 | 560 | 18,000 |
| 1996/04/24 | 561 | 562 | 556 | 556 | 45,000 |
| 1996/04/23 | 570 | 570 | 561 | 566 | 29,000 |
| 1996/04/22 | 582 | 582 | 561 | 561 | 28,000 |
| 1996/04/19 | 570 | 575 | 562 | 562 | 19,000 |
| 1996/04/18 | 576 | 578 | 571 | 578 | 32,000 |
| 1996/04/17 | 584 | 584 | 576 | 576 | 53,000 |
| 1996/04/16 | 577 | 590 | 577 | 586 | 152,000 |
| 1996/04/15 | 580 | 590 | 573 | 575 | 40,000 |
| 1996/04/12 | 570 | 575 | 567 | 570 | 51,000 |
| 1996/04/11 | 575 | 576 | 565 | 570 | 133,000 |
| 1996/04/10 | 579 | 580 | 565 | 565 | 45,000 |
| 1996/04/09 | 553 | 575 | 553 | 570 | 66,000 |
| 1996/04/08 | 570 | 570 | 555 | 563 | 31,000 |
| 1996/04/05 | 565 | 570 | 563 | 567 | 48,000 |
| 1996/04/04 | 551 | 566 | 550 | 560 | 30,000 |
| 1996/04/03 | 552 | 552 | 546 | 546 | 28,000 |
| 1996/04/02 | 537 | 537 | 532 | 532 | 33,000 |
| 1996/04/01 | 524 | 535 | 524 | 535 | 14,000 |
| 1996/03/29 | 522 | 522 | 522 | 522 | 7,000 |
| 1996/03/28 | 520 | 521 | 520 | 521 | 6,000 |
| 1996/03/27 | 533 | 534 | 523 | 530 | 18,000 |
| 1996/03/26 | 516 | 530 | 516 | 526 | 33,000 |
| 1996/03/25 | 504 | 512 | 499 | 512 | 17,000 |
| 1996/03/22 | 514 | 514 | 494 | 494 | 50,000 |
| 1996/03/21 | 490 | 504 | 490 | 494 | 86,000 |
| 1996/03/19 | 496 | 514 | 496 | 500 | 86,000 |
| 1996/03/18 | 515 | 515 | 503 | 506 | 16,000 |
| 1996/03/15 | 500 | 514 | 500 | 514 | 7,000 |
| 1996/03/14 | 495 | 499 | 493 | 499 | 24,000 |
| 1996/03/13 | 506 | 515 | 492 | 492 | 64,000 |
| 1996/03/12 | 501 | 505 | 501 | 505 | 3,000 |
| 1996/03/11 | 505 | 505 | 501 | 501 | 7,000 |
| 1996/03/08 | 504 | 506 | 500 | 506 | 58,000 |
| 1996/03/07 | 505 | 506 | 505 | 506 | 6,000 |
| 1996/03/06 | 506 | 506 | 505 | 505 | 29,000 |
| 1996/03/05 | 524 | 525 | 505 | 506 | 14,000 |
| 1996/03/04 | 534 | 534 | 534 | 534 | 9,000 |
| 1996/03/01 | 508 | 508 | 505 | 505 | 11,000 |
| 1996/02/29 | 508 | 510 | 508 | 510 | 5,000 |
| 1996/02/28 | 510 | 511 | 510 | 511 | 5,000 |
| 1996/02/27 | 503 | 510 | 503 | 510 | 14,000 |
| 1996/02/26 | 525 | 525 | 520 | 523 | 11,000 |
| 1996/02/23 | 525 | 525 | 520 | 525 | 28,000 |
| 1996/02/22 | 537 | 537 | 521 | 535 | 9,000 |
| 1996/02/21 | 530 | 531 | 530 | 530 | 19,000 |
| 1996/02/20 | 531 | 531 | 520 | 520 | 30,000 |
| 1996/02/19 | 532 | 534 | 530 | 531 | 6,000 |
| 1996/02/16 | 540 | 550 | 540 | 540 | 35,000 |
| 1996/02/15 | 540 | 543 | 540 | 542 | 18,000 |
| 1996/02/14 | 556 | 556 | 540 | 540 | 7,000 |
| 1996/02/13 | 570 | 570 | 545 | 555 | 19,000 |
| 1996/02/09 | 560 | 570 | 560 | 560 | 8,000 |
| 1996/02/08 | 568 | 570 | 565 | 565 | 7,000 |
| 1996/02/07 | 565 | 570 | 560 | 570 | 12,000 |
| 1996/02/06 | 550 | 564 | 550 | 560 | 89,000 |
| 1996/02/05 | 560 | 560 | 540 | 540 | 14,000 |
| 1996/02/02 | 565 | 570 | 560 | 570 | 15,000 |
| 1996/02/01 | 565 | 570 | 565 | 566 | 10,000 |
| 1996/01/31 | 585 | 585 | 565 | 570 | 38,000 |
| 1996/01/30 | 558 | 578 | 558 | 570 | 87,000 |
| 1996/01/29 | 546 | 558 | 546 | 558 | 13,000 |
| 1996/01/26 | 548 | 548 | 546 | 546 | 9,000 |
| 1996/01/25 | 546 | 556 | 545 | 546 | 42,000 |
| 1996/01/24 | 542 | 542 | 542 | 542 | 5,000 |
| 1996/01/23 | 555 | 564 | 541 | 564 | 40,000 |
| 1996/01/22 | 555 | 565 | 555 | 565 | 57,000 |
| 1996/01/19 | 550 | 553 | 540 | 553 | 18,000 |
| 1996/01/18 | 584 | 584 | 552 | 552 | 35,000 |
| 1996/01/17 | 591 | 592 | 571 | 572 | 70,000 |
| 1996/01/16 | 590 | 598 | 585 | 591 | 117,000 |
| 1996/01/12 | 569 | 605 | 569 | 590 | 267,000 |
| 1996/01/11 | 557 | 580 | 545 | 579 | 169,000 |
| 1996/01/10 | 544 | 560 | 543 | 555 | 159,000 |
| 1996/01/09 | 539 | 550 | 538 | 540 | 76,000 |
| 1996/01/08 | 539 | 540 | 531 | 537 | 42,000 |
| 1996/01/05 | 511 | 529 | 511 | 521 | 51,000 |
| 1996/01/04 | 512 | 525 | 507 | 507 | 12,000 |