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 |
---|---|---|---|---|---|
2014/12/30 | 409 | 409 | 404 | 404 | 27,500 |
2014/12/29 | 409 | 410 | 402 | 408 | 75,100 |
2014/12/26 | 395 | 407 | 387 | 407 | 81,800 |
2014/12/25 | 401 | 401 | 383 | 399 | 128,200 |
2014/12/24 | 403 | 403 | 397 | 401 | 52,000 |
2014/12/22 | 401 | 401 | 392 | 398 | 63,500 |
2014/12/19 | 398 | 404 | 398 | 403 | 71,900 |
2014/12/18 | 377 | 398 | 377 | 398 | 126,700 |
2014/12/17 | 376 | 380 | 367 | 369 | 45,100 |
2014/12/16 | 381 | 390 | 375 | 376 | 76,900 |
2014/12/15 | 387 | 394 | 384 | 384 | 40,600 |
2014/12/12 | 382 | 400 | 382 | 394 | 66,700 |
2014/12/11 | 378 | 391 | 376 | 388 | 56,900 |
2014/12/10 | 373 | 386 | 373 | 382 | 79,900 |
2014/12/09 | 387 | 394 | 383 | 385 | 53,800 |
2014/12/08 | 408 | 408 | 393 | 395 | 60,600 |
2014/12/05 | 405 | 405 | 385 | 400 | 71,600 |
2014/12/04 | 402 | 405 | 398 | 401 | 31,000 |
2014/12/03 | 405 | 407 | 401 | 406 | 55,500 |
2014/12/02 | 407 | 407 | 401 | 405 | 42,800 |
2014/12/01 | 398 | 416 | 396 | 407 | 144,500 |
2014/11/28 | 385 | 399 | 385 | 399 | 52,000 |
2014/11/27 | 386 | 400 | 385 | 385 | 59,700 |
2014/11/26 | 394 | 399 | 390 | 391 | 67,200 |
2014/11/25 | 380 | 395 | 373 | 390 | 110,800 |
2014/11/21 | 373 | 381 | 366 | 380 | 58,600 |
2014/11/20 | 379 | 383 | 374 | 376 | 52,000 |
2014/11/19 | 374 | 380 | 370 | 374 | 55,700 |
2014/11/18 | 363 | 374 | 363 | 373 | 59,500 |
2014/11/17 | 371 | 371 | 363 | 365 | 51,100 |
2014/11/14 | 372 | 376 | 370 | 375 | 63,100 |
2014/11/13 | 352 | 380 | 352 | 370 | 217,600 |
2014/11/12 | 365 | 365 | 350 | 352 | 61,900 |
2014/11/11 | 356 | 361 | 355 | 358 | 21,200 |
2014/11/10 | 357 | 362 | 355 | 359 | 57,700 |
2014/11/07 | 367 | 367 | 356 | 362 | 52,600 |
2014/11/06 | 370 | 374 | 364 | 367 | 59,800 |
2014/11/05 | 376 | 385 | 362 | 362 | 101,800 |
2014/11/04 | 382 | 390 | 381 | 383 | 146,300 |
2014/10/31 | 368 | 376 | 365 | 374 | 77,900 |
2014/10/30 | 368 | 369 | 363 | 365 | 51,000 |
2014/10/29 | 366 | 369 | 363 | 368 | 35,900 |
2014/10/28 | 357 | 368 | 357 | 366 | 63,600 |
2014/10/27 | 356 | 361 | 352 | 357 | 36,300 |
2014/10/24 | 366 | 366 | 348 | 350 | 94,900 |
2014/10/23 | 347 | 359 | 345 | 351 | 55,100 |
2014/10/22 | 341 | 346 | 338 | 346 | 71,800 |
2014/10/21 | 337 | 348 | 333 | 334 | 44,500 |
2014/10/20 | 330 | 344 | 330 | 342 | 70,700 |
2014/10/17 | 330 | 344 | 323 | 323 | 106,400 |
2014/10/16 | 330 | 336 | 327 | 327 | 77,000 |
2014/10/15 | 338 | 347 | 338 | 344 | 73,100 |
2014/10/14 | 330 | 337 | 325 | 335 | 90,300 |
2014/10/10 | 340 | 344 | 336 | 340 | 95,600 |
2014/10/09 | 368 | 370 | 347 | 348 | 86,400 |
2014/10/08 | 364 | 376 | 363 | 366 | 77,700 |
2014/10/07 | 381 | 395 | 375 | 375 | 69,500 |
2014/10/06 | 373 | 382 | 373 | 380 | 70,400 |
2014/10/03 | 355 | 372 | 355 | 370 | 90,900 |
2014/10/02 | 368 | 368 | 353 | 353 | 164,400 |
2014/10/01 | 393 | 393 | 371 | 373 | 111,600 |
2014/09/30 | 392 | 397 | 378 | 389 | 89,800 |
2014/09/29 | 396 | 397 | 384 | 391 | 70,400 |
2014/09/26 | 392 | 397 | 391 | 393 | 57,500 |
2014/09/25 | 399 | 400 | 392 | 399 | 175,600 |
2014/09/24 | 366 | 389 | 366 | 389 | 157,300 |
2014/09/22 | 374 | 375 | 363 | 369 | 105,500 |
2014/09/19 | 379 | 381 | 374 | 378 | 57,300 |
2014/09/18 | 385 | 385 | 376 | 378 | 66,900 |
2014/09/17 | 385 | 389 | 378 | 382 | 64,200 |
2014/09/16 | 393 | 393 | 379 | 385 | 171,100 |
2014/09/12 | 389 | 394 | 387 | 391 | 156,400 |
2014/09/11 | 402 | 404 | 388 | 390 | 155,300 |
2014/09/10 | 396 | 409 | 387 | 407 | 174,400 |
2014/09/09 | 406 | 417 | 388 | 397 | 297,500 |
2014/09/08 | 393 | 408 | 393 | 403 | 311,700 |
2014/09/05 | 430 | 448 | 396 | 404 | 1,153,400 |
2014/09/04 | 391 | 430 | 388 | 417 | 1,234,500 |
2014/09/03 | 393 | 406 | 387 | 388 | 382,100 |
2014/09/02 | 389 | 393 | 376 | 393 | 508,300 |
2014/09/01 | 353 | 375 | 352 | 375 | 220,700 |
2014/08/29 | 354 | 357 | 347 | 352 | 54,100 |
2014/08/28 | 355 | 359 | 351 | 356 | 56,500 |
2014/08/27 | 347 | 356 | 346 | 355 | 140,500 |
2014/08/26 | 335 | 348 | 335 | 346 | 151,800 |
2014/08/25 | 340 | 345 | 333 | 337 | 142,000 |
2014/08/22 | 351 | 351 | 336 | 341 | 145,300 |
2014/08/21 | 351 | 358 | 351 | 354 | 82,500 |
2014/08/20 | 367 | 367 | 357 | 358 | 73,000 |
2014/08/19 | 364 | 368 | 357 | 364 | 124,300 |
2014/08/18 | 341 | 360 | 340 | 356 | 147,700 |
2014/08/15 | 342 | 344 | 333 | 338 | 94,800 |
2014/08/14 | 330 | 342 | 329 | 340 | 131,900 |
2014/08/13 | 325 | 330 | 325 | 328 | 68,200 |
2014/08/12 | 334 | 340 | 323 | 329 | 191,100 |
2014/08/11 | 324 | 340 | 320 | 326 | 546,400 |
2014/08/08 | 366 | 382 | 359 | 372 | 118,600 |
2014/08/07 | 369 | 378 | 362 | 369 | 87,900 |
2014/08/06 | 381 | 386 | 367 | 375 | 123,100 |
2014/08/05 | 385 | 394 | 382 | 383 | 188,400 |
2014/08/04 | 374 | 394 | 371 | 389 | 414,300 |
2014/08/01 | 351 | 374 | 351 | 368 | 171,300 |
2014/07/31 | 364 | 367 | 355 | 358 | 174,700 |
2014/07/30 | 382 | 386 | 362 | 368 | 237,500 |
2014/07/29 | 394 | 395 | 380 | 386 | 143,200 |
2014/07/28 | 387 | 395 | 383 | 393 | 142,500 |
2014/07/25 | 385 | 392 | 371 | 387 | 302,400 |
2014/07/24 | 387 | 395 | 379 | 385 | 251,400 |
2014/07/23 | 373 | 398 | 366 | 386 | 507,600 |
2014/07/22 | 369 | 369 | 357 | 367 | 233,600 |
2014/07/18 | 363 | 373 | 356 | 361 | 535,800 |
2014/07/17 | 344 | 406 | 344 | 374 | 2,017,800 |
2014/07/16 | 335 | 346 | 331 | 341 | 175,000 |
2014/07/15 | 334 | 355 | 333 | 339 | 438,300 |
2014/07/14 | 314 | 329 | 314 | 329 | 127,600 |
2014/07/11 | 303 | 326 | 303 | 321 | 115,200 |
2014/07/10 | 320 | 327 | 307 | 309 | 177,200 |
2014/07/09 | 329 | 332 | 314 | 315 | 189,300 |
2014/07/08 | 319 | 331 | 317 | 328 | 234,000 |
2014/07/07 | 313 | 316 | 308 | 315 | 105,100 |
2014/07/04 | 302 | 307 | 302 | 305 | 57,900 |
2014/07/03 | 307 | 307 | 302 | 304 | 53,500 |
2014/07/02 | 311 | 311 | 302 | 307 | 230,400 |
2014/07/01 | 296 | 298 | 294 | 297 | 75,900 |
2014/06/30 | 289 | 296 | 287 | 294 | 105,000 |
2014/06/27 | 290 | 290 | 273 | 289 | 48,900 |
2014/06/26 | 289 | 290 | 286 | 289 | 71,000 |
2014/06/25 | 290 | 290 | 286 | 288 | 72,700 |
2014/06/24 | 290 | 291 | 288 | 290 | 39,800 |
2014/06/23 | 285 | 289 | 283 | 289 | 80,100 |
2014/06/20 | 281 | 285 | 280 | 281 | 50,000 |
2014/06/19 | 280 | 283 | 277 | 281 | 42,700 |
2014/06/18 | 276 | 280 | 275 | 279 | 35,800 |
2014/06/17 | 280 | 281 | 263 | 276 | 65,600 |
2014/06/16 | 280 | 283 | 278 | 280 | 35,000 |
2014/06/13 | 278 | 283 | 275 | 282 | 121,700 |
2014/06/12 | 282 | 285 | 278 | 282 | 37,500 |
2014/06/11 | 288 | 288 | 282 | 282 | 57,500 |
2014/06/10 | 290 | 296 | 287 | 289 | 98,100 |
2014/06/09 | 275 | 292 | 275 | 290 | 154,100 |
2014/06/06 | 267 | 284 | 267 | 275 | 126,100 |
2014/06/05 | 264 | 269 | 262 | 265 | 57,400 |
2014/06/04 | 262 | 263 | 259 | 262 | 28,800 |
2014/06/03 | 262 | 265 | 262 | 263 | 26,300 |
2014/06/02 | 261 | 264 | 259 | 264 | 27,300 |
2014/05/30 | 262 | 263 | 259 | 261 | 31,200 |
2014/05/29 | 262 | 264 | 259 | 261 | 44,200 |
2014/05/28 | 257 | 262 | 257 | 262 | 45,700 |
2014/05/27 | 255 | 257 | 254 | 257 | 18,600 |
2014/05/26 | 260 | 260 | 252 | 255 | 41,600 |
2014/05/23 | 255 | 256 | 253 | 255 | 70,500 |
2014/05/22 | 252 | 253 | 249 | 253 | 29,800 |
2014/05/21 | 246 | 252 | 244 | 249 | 54,300 |
2014/05/20 | 240 | 250 | 238 | 249 | 63,000 |
2014/05/19 | 245 | 248 | 236 | 236 | 44,600 |
2014/05/16 | 246 | 250 | 243 | 243 | 27,800 |
2014/05/15 | 253 | 253 | 245 | 250 | 32,400 |
2014/05/14 | 256 | 256 | 246 | 247 | 87,100 |
2014/05/13 | 248 | 248 | 236 | 240 | 41,000 |
2014/05/12 | 255 | 265 | 247 | 250 | 176,700 |
2014/05/09 | 241 | 243 | 236 | 239 | 69,300 |
2014/05/08 | 229 | 242 | 229 | 238 | 68,500 |
2014/05/07 | 233 | 235 | 229 | 229 | 22,900 |
2014/05/02 | 231 | 233 | 228 | 233 | 20,100 |
2014/05/01 | 231 | 231 | 229 | 231 | 6,200 |
2014/04/30 | 232 | 233 | 229 | 231 | 12,700 |
2014/04/28 | 232 | 235 | 231 | 232 | 14,900 |
2014/04/25 | 233 | 237 | 232 | 236 | 33,800 |
2014/04/24 | 230 | 233 | 229 | 232 | 16,700 |
2014/04/23 | 234 | 235 | 226 | 228 | 22,500 |
2014/04/22 | 237 | 237 | 229 | 229 | 13,200 |
2014/04/21 | 237 | 238 | 235 | 235 | 10,400 |
2014/04/18 | 233 | 235 | 231 | 234 | 8,300 |
2014/04/17 | 232 | 233 | 230 | 232 | 7,300 |
2014/04/16 | 224 | 232 | 224 | 232 | 11,800 |
2014/04/15 | 223 | 226 | 220 | 223 | 18,900 |
2014/04/14 | 223 | 226 | 222 | 222 | 8,200 |
2014/04/11 | 224 | 225 | 222 | 222 | 34,200 |
2014/04/10 | 229 | 230 | 227 | 227 | 7,800 |
2014/04/09 | 228 | 230 | 226 | 226 | 23,600 |
2014/04/08 | 236 | 237 | 231 | 232 | 13,600 |
2014/04/07 | 244 | 244 | 238 | 239 | 8,500 |
2014/04/04 | 246 | 247 | 244 | 245 | 9,500 |
2014/04/03 | 243 | 248 | 243 | 246 | 14,600 |
2014/04/02 | 246 | 250 | 245 | 245 | 40,800 |
2014/04/01 | 245 | 245 | 243 | 244 | 27,600 |
2014/03/31 | 240 | 242 | 226 | 241 | 34,000 |
2014/03/28 | 238 | 240 | 236 | 239 | 25,400 |
2014/03/27 | 236 | 236 | 231 | 236 | 24,200 |
2014/03/26 | 233 | 235 | 230 | 233 | 36,700 |
2014/03/25 | 232 | 235 | 228 | 229 | 30,000 |
2014/03/24 | 222 | 228 | 219 | 227 | 43,900 |
2014/03/20 | 227 | 227 | 215 | 215 | 33,700 |
2014/03/19 | 229 | 229 | 224 | 224 | 9,200 |
2014/03/18 | 225 | 229 | 225 | 228 | 5,600 |
2014/03/17 | 226 | 231 | 220 | 220 | 33,400 |
2014/03/14 | 222 | 231 | 222 | 226 | 75,100 |
2014/03/13 | 238 | 239 | 235 | 236 | 19,300 |
2014/03/12 | 241 | 241 | 234 | 237 | 16,200 |
2014/03/11 | 244 | 245 | 240 | 243 | 20,300 |
2014/03/10 | 242 | 245 | 242 | 243 | 10,400 |
2014/03/07 | 245 | 245 | 237 | 244 | 15,800 |
2014/03/06 | 244 | 244 | 239 | 241 | 38,900 |
2014/03/05 | 243 | 245 | 241 | 245 | 36,000 |
2014/03/04 | 237 | 241 | 237 | 240 | 25,200 |
2014/03/03 | 238 | 240 | 232 | 239 | 15,700 |
2014/02/28 | 240 | 243 | 237 | 241 | 50,800 |
2014/02/27 | 240 | 245 | 240 | 243 | 45,700 |
2014/02/26 | 232 | 245 | 232 | 245 | 87,600 |
2014/02/25 | 235 | 235 | 232 | 233 | 15,000 |
2014/02/24 | 232 | 236 | 229 | 231 | 30,500 |
2014/02/21 | 225 | 231 | 225 | 228 | 13,300 |
2014/02/20 | 228 | 229 | 221 | 223 | 21,600 |
2014/02/19 | 225 | 230 | 225 | 225 | 24,000 |
2014/02/18 | 219 | 225 | 219 | 225 | 14,300 |
2014/02/17 | 217 | 222 | 217 | 218 | 18,400 |
2014/02/14 | 231 | 233 | 215 | 217 | 68,100 |
2014/02/13 | 226 | 236 | 226 | 228 | 34,500 |
2014/02/12 | 233 | 235 | 222 | 226 | 31,000 |
2014/02/10 | 230 | 235 | 228 | 228 | 19,600 |
2014/02/07 | 233 | 233 | 226 | 227 | 22,000 |
2014/02/06 | 224 | 233 | 221 | 221 | 46,500 |
2014/02/05 | 207 | 222 | 207 | 217 | 39,000 |
2014/02/04 | 213 | 220 | 206 | 206 | 80,800 |
2014/02/03 | 238 | 240 | 227 | 227 | 87,800 |
2014/01/31 | 243 | 244 | 238 | 243 | 27,400 |
2014/01/30 | 249 | 249 | 241 | 245 | 30,100 |
2014/01/29 | 246 | 252 | 245 | 252 | 22,900 |
2014/01/28 | 243 | 250 | 243 | 244 | 26,200 |
2014/01/27 | 252 | 253 | 244 | 244 | 96,700 |
2014/01/24 | 254 | 262 | 254 | 255 | 88,600 |
2014/01/23 | 251 | 265 | 251 | 254 | 100,800 |
2014/01/22 | 251 | 252 | 248 | 250 | 22,600 |
2014/01/21 | 249 | 252 | 248 | 250 | 29,200 |
2014/01/20 | 250 | 250 | 247 | 249 | 15,800 |
2014/01/17 | 245 | 250 | 244 | 248 | 23,000 |
2014/01/16 | 250 | 250 | 245 | 246 | 28,800 |
2014/01/15 | 247 | 248 | 246 | 248 | 12,900 |
2014/01/14 | 247 | 248 | 242 | 246 | 24,500 |
2014/01/10 | 249 | 250 | 248 | 249 | 28,000 |
2014/01/09 | 248 | 251 | 247 | 250 | 24,200 |
2014/01/08 | 247 | 250 | 247 | 250 | 19,300 |
2014/01/07 | 250 | 250 | 244 | 245 | 17,900 |
2014/01/06 | 254 | 254 | 245 | 249 | 38,900 |