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 |
---|---|---|---|---|---|
1986/12/27 | 450 | 450 | 449 | 449 | 19,000 |
1986/12/26 | 459 | 459 | 450 | 450 | 7,000 |
1986/12/25 | 458 | 460 | 450 | 460 | 13,000 |
1986/12/24 | 451 | 460 | 450 | 450 | 19,000 |
1986/12/23 | 460 | 461 | 450 | 451 | 47,000 |
1986/12/22 | 460 | 462 | 460 | 461 | 54,000 |
1986/12/19 | 465 | 466 | 455 | 457 | 55,000 |
1986/12/18 | 458 | 460 | 454 | 460 | 26,000 |
1986/12/17 | 472 | 472 | 469 | 469 | 18,000 |
1986/12/16 | 478 | 479 | 469 | 470 | 29,000 |
1986/12/15 | 485 | 485 | 473 | 473 | 54,000 |
1986/12/12 | 473 | 478 | 470 | 478 | 82,000 |
1986/12/11 | 479 | 479 | 467 | 472 | 130,000 |
1986/12/10 | 454 | 471 | 454 | 471 | 77,000 |
1986/12/09 | 455 | 460 | 451 | 451 | 19,000 |
1986/12/08 | 455 | 460 | 450 | 450 | 36,000 |
1986/12/06 | 460 | 460 | 454 | 455 | 15,000 |
1986/12/05 | 461 | 461 | 455 | 458 | 67,000 |
1986/12/04 | 463 | 463 | 455 | 460 | 57,000 |
1986/12/03 | 462 | 467 | 454 | 461 | 38,000 |
1986/12/02 | 471 | 477 | 459 | 460 | 57,000 |
1986/12/01 | 470 | 480 | 466 | 468 | 121,000 |
1986/11/29 | 470 | 470 | 466 | 467 | 69,000 |
1986/11/28 | 462 | 475 | 458 | 465 | 172,000 |
1986/11/27 | 454 | 460 | 451 | 457 | 175,000 |
1986/11/26 | 441 | 454 | 441 | 454 | 120,000 |
1986/11/25 | 440 | 445 | 436 | 436 | 43,000 |
1986/11/22 | 445 | 445 | 440 | 440 | 23,000 |
1986/11/21 | 448 | 448 | 431 | 431 | 74,000 |
1986/11/20 | 440 | 448 | 440 | 448 | 80,000 |
1986/11/19 | 433 | 440 | 433 | 440 | 13,000 |
1986/11/18 | 436 | 436 | 432 | 432 | 10,000 |
1986/11/17 | 440 | 440 | 431 | 431 | 30,000 |
1986/11/14 | 441 | 441 | 436 | 436 | 20,000 |
1986/11/13 | 442 | 443 | 431 | 440 | 25,000 |
1986/11/12 | 432 | 442 | 431 | 442 | 30,000 |
1986/11/11 | 440 | 442 | 430 | 430 | 43,000 |
1986/11/10 | 440 | 445 | 439 | 444 | 79,000 |
1986/11/07 | 434 | 448 | 428 | 442 | 107,000 |
1986/11/06 | 430 | 434 | 427 | 430 | 60,000 |
1986/11/05 | 430 | 435 | 425 | 430 | 41,000 |
1986/11/04 | 427 | 435 | 423 | 435 | 45,000 |
1986/11/01 | 428 | 435 | 425 | 435 | 82,000 |
1986/10/31 | 425 | 435 | 425 | 433 | 67,000 |
1986/10/30 | 435 | 443 | 435 | 435 | 46,000 |
1986/10/29 | 430 | 436 | 430 | 436 | 36,000 |
1986/10/28 | 444 | 444 | 444 | 444 | 10,000 |
1986/10/27 | 444 | 444 | 444 | 444 | 3,000 |
1986/10/24 | 447 | 448 | 445 | 445 | 20,000 |
1986/10/23 | 445 | 450 | 445 | 445 | 25,000 |
1986/10/22 | 445 | 450 | 445 | 449 | 29,000 |
1986/10/21 | 455 | 455 | 445 | 450 | 22,000 |
1986/10/20 | 455 | 455 | 450 | 450 | 11,000 |
1986/10/15 | 470 | 470 | 470 | 470 | 1,000 |
1986/10/14 | 475 | 475 | 470 | 470 | 7,000 |
1986/10/13 | 480 | 480 | 470 | 470 | 22,000 |
1986/10/09 | 471 | 471 | 470 | 470 | 14,000 |
1986/10/08 | 475 | 480 | 470 | 470 | 25,000 |
1986/10/07 | 474 | 475 | 474 | 475 | 2,000 |
1986/10/06 | 471 | 481 | 471 | 473 | 27,000 |
1986/10/04 | 476 | 480 | 470 | 470 | 37,000 |
1986/10/03 | 474 | 476 | 474 | 476 | 3,000 |
1986/10/02 | 477 | 480 | 477 | 479 | 7,000 |
1986/10/01 | 480 | 480 | 475 | 480 | 11,000 |
1986/09/30 | 480 | 480 | 480 | 480 | 13,000 |
1986/09/29 | 487 | 487 | 480 | 480 | 13,000 |
1986/09/27 | 485 | 487 | 485 | 487 | 9,000 |
1986/09/26 | 485 | 485 | 485 | 485 | 20,000 |
1986/09/25 | 492 | 493 | 485 | 485 | 33,000 |
1986/09/24 | 490 | 491 | 490 | 491 | 30,000 |
1986/09/22 | 494 | 494 | 486 | 490 | 20,000 |
1986/09/19 | 500 | 500 | 496 | 499 | 64,000 |
1986/09/18 | 520 | 520 | 498 | 500 | 34,000 |
1986/09/17 | 525 | 525 | 515 | 520 | 17,000 |
1986/09/16 | 545 | 545 | 525 | 525 | 40,000 |
1986/09/12 | 560 | 560 | 505 | 505 | 70,000 |
1986/09/11 | 580 | 580 | 555 | 560 | 60,000 |
1986/09/10 | 550 | 575 | 550 | 561 | 90,000 |
1986/09/09 | 569 | 569 | 550 | 550 | 107,000 |
1986/09/08 | 550 | 580 | 550 | 570 | 88,000 |
1986/09/06 | 545 | 545 | 542 | 542 | 9,000 |
1986/09/05 | 545 | 545 | 545 | 545 | 2,000 |
1986/09/04 | 530 | 549 | 530 | 549 | 14,000 |
1986/09/03 | 530 | 550 | 529 | 545 | 36,000 |
1986/09/02 | 537 | 540 | 520 | 520 | 24,000 |
1986/09/01 | 530 | 530 | 520 | 530 | 41,000 |
1986/08/30 | 520 | 520 | 520 | 520 | 2,000 |
1986/08/29 | 501 | 537 | 501 | 537 | 27,000 |
1986/08/27 | 496 | 501 | 496 | 500 | 12,000 |
1986/08/26 | 502 | 502 | 495 | 495 | 13,000 |
1986/08/23 | 502 | 502 | 500 | 502 | 8,000 |
1986/08/22 | 510 | 510 | 500 | 502 | 5,000 |
1986/08/21 | 512 | 513 | 510 | 510 | 18,000 |
1986/08/20 | 538 | 538 | 511 | 511 | 27,000 |
1986/08/19 | 540 | 540 | 539 | 539 | 7,000 |
1986/08/18 | 540 | 540 | 530 | 540 | 27,000 |
1986/08/14 | 514 | 515 | 512 | 515 | 15,000 |
1986/08/13 | 545 | 545 | 539 | 540 | 15,000 |
1986/08/12 | 518 | 519 | 518 | 519 | 5,000 |
1986/08/11 | 512 | 522 | 512 | 513 | 12,000 |
1986/08/08 | 512 | 512 | 511 | 511 | 13,000 |
1986/08/07 | 499 | 499 | 490 | 490 | 24,000 |
1986/08/05 | 540 | 540 | 529 | 529 | 6,000 |
1986/08/04 | 504 | 530 | 503 | 530 | 14,000 |
1986/08/02 | 520 | 520 | 502 | 502 | 14,000 |
1986/08/01 | 520 | 520 | 520 | 520 | 12,000 |
1986/07/31 | 526 | 526 | 520 | 520 | 30,000 |
1986/07/30 | 521 | 521 | 521 | 521 | 7,000 |
1986/07/29 | 536 | 539 | 515 | 515 | 39,000 |
1986/07/26 | 550 | 550 | 539 | 539 | 7,000 |
1986/07/24 | 564 | 571 | 564 | 571 | 55,000 |
1986/07/22 | 529 | 532 | 510 | 515 | 101,000 |
1986/07/21 | 560 | 560 | 533 | 533 | 34,000 |
1986/07/19 | 540 | 540 | 540 | 540 | 6,000 |
1986/07/18 | 536 | 550 | 536 | 550 | 7,000 |
1986/07/17 | 530 | 530 | 520 | 520 | 38,000 |
1986/07/16 | 540 | 560 | 530 | 530 | 33,000 |
1986/07/15 | 545 | 560 | 539 | 550 | 51,000 |
1986/07/14 | 540 | 553 | 536 | 536 | 11,000 |
1986/07/11 | 535 | 535 | 520 | 530 | 15,000 |
1986/07/10 | 540 | 545 | 539 | 545 | 18,000 |
1986/07/09 | 550 | 560 | 540 | 550 | 31,000 |
1986/07/08 | 560 | 560 | 547 | 560 | 41,000 |
1986/07/07 | 541 | 562 | 541 | 560 | 21,000 |
1986/07/05 | 550 | 555 | 540 | 540 | 28,000 |
1986/07/04 | 560 | 560 | 550 | 550 | 31,000 |
1986/07/03 | 560 | 565 | 550 | 560 | 26,000 |
1986/07/02 | 556 | 565 | 551 | 565 | 24,000 |
1986/07/01 | 570 | 570 | 552 | 552 | 13,000 |
1986/06/30 | 570 | 570 | 560 | 569 | 14,000 |
1986/06/28 | 559 | 559 | 550 | 550 | 16,000 |
1986/06/27 | 579 | 590 | 570 | 579 | 42,000 |
1986/06/26 | 590 | 590 | 578 | 578 | 53,000 |
1986/06/25 | 541 | 594 | 540 | 594 | 83,000 |
1986/06/24 | 570 | 570 | 538 | 540 | 136,000 |
1986/06/23 | 620 | 620 | 559 | 569 | 145,000 |
1986/06/21 | 579 | 631 | 579 | 600 | 341,000 |
1986/06/20 | 564 | 579 | 564 | 579 | 401,000 |
1986/06/19 | 470 | 499 | 460 | 499 | 254,000 |
1986/06/18 | 473 | 475 | 469 | 470 | 54,000 |
1986/06/17 | 470 | 475 | 466 | 471 | 62,000 |
1986/06/16 | 461 | 468 | 460 | 460 | 33,000 |
1986/06/13 | 450 | 450 | 450 | 450 | 2,000 |
1986/06/12 | 443 | 450 | 442 | 450 | 9,000 |
1986/06/11 | 450 | 450 | 440 | 440 | 16,000 |
1986/06/09 | 459 | 460 | 459 | 460 | 6,000 |
1986/06/07 | 450 | 459 | 449 | 459 | 16,000 |
1986/06/06 | 440 | 449 | 440 | 449 | 13,000 |
1986/06/05 | 440 | 440 | 440 | 440 | 6,000 |
1986/06/04 | 441 | 441 | 440 | 440 | 20,000 |
1986/06/03 | 450 | 450 | 440 | 440 | 11,000 |
1986/06/02 | 450 | 455 | 450 | 450 | 21,000 |
1986/05/31 | 455 | 455 | 445 | 445 | 14,000 |
1986/05/30 | 470 | 474 | 469 | 469 | 103,000 |
1986/05/29 | 455 | 470 | 455 | 470 | 67,000 |
1986/05/28 | 457 | 470 | 455 | 470 | 280,000 |
1986/05/27 | 450 | 459 | 450 | 455 | 114,000 |
1986/05/26 | 445 | 445 | 435 | 436 | 21,000 |
1986/05/24 | 435 | 439 | 430 | 430 | 8,000 |
1986/05/23 | 420 | 436 | 415 | 435 | 14,000 |
1986/05/22 | 420 | 420 | 410 | 415 | 14,000 |
1986/05/21 | 410 | 420 | 405 | 420 | 10,000 |
1986/05/20 | 402 | 402 | 402 | 402 | 15,000 |
1986/05/17 | 419 | 420 | 417 | 417 | 4,000 |
1986/05/16 | 428 | 428 | 421 | 421 | 17,000 |
1986/05/15 | 430 | 430 | 430 | 430 | 10,000 |
1986/05/14 | 434 | 434 | 434 | 434 | 2,000 |
1986/05/13 | 432 | 435 | 430 | 435 | 5,000 |
1986/05/12 | 434 | 440 | 430 | 430 | 21,000 |
1986/05/09 | 437 | 440 | 435 | 435 | 19,000 |
1986/05/08 | 441 | 445 | 435 | 435 | 16,000 |
1986/05/07 | 450 | 450 | 440 | 441 | 68,000 |
1986/05/06 | 429 | 435 | 421 | 435 | 54,000 |
1986/05/02 | 401 | 410 | 401 | 410 | 16,000 |
1986/05/01 | 403 | 403 | 402 | 402 | 2,000 |
1986/04/30 | 401 | 401 | 401 | 401 | 1,000 |
1986/04/26 | 400 | 400 | 390 | 390 | 10,000 |
1986/04/25 | 400 | 400 | 400 | 400 | 3,000 |
1986/04/24 | 406 | 406 | 406 | 406 | 19,000 |
1986/04/23 | 391 | 391 | 391 | 391 | 2,000 |
1986/04/22 | 395 | 395 | 390 | 390 | 6,000 |
1986/04/21 | 405 | 405 | 390 | 390 | 23,000 |
1986/04/17 | 405 | 405 | 405 | 405 | 8,000 |
1986/04/14 | 435 | 435 | 429 | 430 | 12,000 |
1986/04/11 | 435 | 435 | 435 | 435 | 10,000 |
1986/04/10 | 434 | 434 | 430 | 430 | 18,000 |
1986/04/09 | 425 | 439 | 420 | 435 | 64,000 |
1986/04/08 | 410 | 415 | 410 | 415 | 10,000 |
1986/04/07 | 400 | 400 | 400 | 400 | 7,000 |
1986/04/04 | 409 | 409 | 400 | 400 | 8,000 |
1986/04/02 | 415 | 415 | 413 | 413 | 7,000 |
1986/04/01 | 420 | 420 | 413 | 413 | 16,000 |
1986/03/29 | 391 | 391 | 391 | 391 | 10,000 |
1986/03/27 | 389 | 389 | 389 | 389 | 7,000 |
1986/03/26 | 401 | 401 | 400 | 400 | 11,000 |
1986/03/25 | 425 | 425 | 415 | 415 | 12,000 |
1986/03/24 | 423 | 430 | 419 | 427 | 15,000 |
1986/03/22 | 423 | 423 | 423 | 423 | 3,000 |
1986/03/20 | 420 | 427 | 419 | 419 | 24,000 |
1986/03/19 | 416 | 420 | 416 | 419 | 17,000 |
1986/03/18 | 429 | 430 | 410 | 410 | 64,000 |
1986/03/17 | 425 | 426 | 420 | 420 | 17,000 |
1986/03/15 | 424 | 424 | 410 | 410 | 6,000 |
1986/03/14 | 421 | 424 | 420 | 424 | 6,000 |
1986/03/13 | 410 | 412 | 410 | 412 | 7,000 |
1986/03/12 | 420 | 420 | 410 | 410 | 14,000 |
1986/03/11 | 419 | 419 | 419 | 419 | 13,000 |
1986/03/10 | 410 | 420 | 410 | 420 | 20,000 |
1986/03/07 | 407 | 410 | 407 | 410 | 14,000 |
1986/03/06 | 400 | 405 | 400 | 405 | 4,000 |
1986/03/04 | 400 | 400 | 400 | 400 | 8,000 |
1986/03/03 | 410 | 410 | 401 | 401 | 21,000 |
1986/03/01 | 401 | 401 | 401 | 401 | 3,000 |
1986/02/28 | 410 | 410 | 400 | 400 | 8,000 |
1986/02/27 | 402 | 410 | 402 | 410 | 8,000 |
1986/02/26 | 420 | 420 | 400 | 400 | 15,000 |
1986/02/25 | 411 | 411 | 410 | 410 | 13,000 |
1986/02/24 | 410 | 410 | 409 | 410 | 60,000 |
1986/02/22 | 411 | 411 | 411 | 411 | 2,000 |
1986/02/21 | 413 | 413 | 413 | 413 | 10,000 |
1986/02/20 | 423 | 424 | 408 | 410 | 35,000 |
1986/02/19 | 423 | 423 | 419 | 422 | 15,000 |
1986/02/18 | 425 | 425 | 420 | 420 | 18,000 |
1986/02/17 | 422 | 425 | 422 | 424 | 19,000 |
1986/02/15 | 423 | 424 | 416 | 423 | 16,000 |
1986/02/14 | 424 | 424 | 419 | 423 | 25,000 |
1986/02/13 | 415 | 425 | 415 | 424 | 40,000 |
1986/02/12 | 417 | 417 | 410 | 410 | 14,000 |
1986/02/07 | 414 | 419 | 414 | 419 | 16,000 |
1986/02/06 | 419 | 419 | 417 | 417 | 16,000 |
1986/02/05 | 421 | 421 | 421 | 421 | 19,000 |
1986/02/04 | 419 | 424 | 417 | 424 | 19,000 |
1986/02/03 | 418 | 424 | 418 | 419 | 41,000 |
1986/02/01 | 418 | 419 | 415 | 419 | 21,000 |
1986/01/31 | 422 | 425 | 419 | 419 | 20,000 |
1986/01/30 | 428 | 429 | 420 | 422 | 32,000 |
1986/01/29 | 420 | 429 | 420 | 427 | 112,000 |
1986/01/28 | 424 | 424 | 414 | 420 | 24,000 |
1986/01/27 | 400 | 420 | 400 | 420 | 66,000 |
1986/01/25 | 383 | 400 | 383 | 400 | 39,000 |
1986/01/24 | 380 | 382 | 380 | 382 | 16,000 |
1986/01/23 | 382 | 382 | 382 | 382 | 3,000 |
1986/01/22 | 371 | 388 | 371 | 388 | 16,000 |
1986/01/21 | 364 | 366 | 364 | 366 | 9,000 |
1986/01/20 | 354 | 356 | 354 | 354 | 9,000 |
1986/01/18 | 352 | 352 | 352 | 352 | 6,000 |
1986/01/17 | 350 | 350 | 350 | 350 | 9,000 |
1986/01/14 | 351 | 351 | 351 | 351 | 1,000 |
1986/01/13 | 350 | 350 | 350 | 350 | 8,000 |
1986/01/10 | 350 | 350 | 350 | 350 | 7,000 |
1986/01/08 | 335 | 335 | 335 | 335 | 4,000 |
1986/01/07 | 333 | 333 | 330 | 332 | 19,000 |
1986/01/06 | 340 | 340 | 330 | 330 | 11,000 |
1986/01/04 | 352 | 352 | 340 | 340 | 13,000 |