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 |
|---|---|---|---|---|---|
| 2024/07/26 | 500 | 504 | 497 | 499 | 41,400 |
| 2024/07/25 | 511 | 511 | 496 | 501 | 94,800 |
| 2024/07/24 | 531 | 532 | 516 | 518 | 42,000 |
| 2024/07/23 | 542 | 542 | 530 | 535 | 43,000 |
| 2024/07/22 | 544 | 544 | 528 | 540 | 72,500 |
| 2024/07/19 | 542 | 550 | 539 | 544 | 41,800 |
| 2024/07/18 | 540 | 550 | 535 | 543 | 33,000 |
| 2024/07/17 | 537 | 547 | 537 | 543 | 17,000 |
| 2024/07/16 | 530 | 545 | 530 | 536 | 29,700 |
| 2024/07/12 | 522 | 535 | 522 | 527 | 34,600 |
| 2024/07/11 | 519 | 529 | 516 | 525 | 38,900 |
| 2024/07/10 | 515 | 517 | 510 | 514 | 29,000 |
| 2024/07/09 | 520 | 521 | 508 | 513 | 212,000 |
| 2024/07/08 | 525 | 530 | 521 | 521 | 32,300 |
| 2024/07/05 | 530 | 537 | 525 | 525 | 24,400 |
| 2024/07/04 | 532 | 533 | 524 | 528 | 30,100 |
| 2024/07/03 | 528 | 532 | 523 | 527 | 19,600 |
| 2024/07/02 | 543 | 543 | 522 | 528 | 85,300 |
| 2024/07/01 | 534 | 545 | 528 | 543 | 40,400 |
| 2024/06/28 | 523 | 528 | 519 | 528 | 19,400 |
| 2024/06/27 | 515 | 526 | 515 | 519 | 49,000 |
| 2024/06/26 | 519 | 524 | 517 | 521 | 35,900 |
| 2024/06/25 | 515 | 519 | 513 | 518 | 31,100 |
| 2024/06/24 | 509 | 511 | 504 | 511 | 27,400 |
| 2024/06/21 | 507 | 514 | 505 | 505 | 33,100 |
| 2024/06/20 | 517 | 519 | 508 | 510 | 31,900 |
| 2024/06/19 | 515 | 515 | 507 | 514 | 38,700 |
| 2024/06/18 | 512 | 513 | 504 | 513 | 28,100 |
| 2024/06/17 | 510 | 511 | 502 | 502 | 43,300 |
| 2024/06/14 | 510 | 517 | 508 | 513 | 50,300 |
| 2024/06/13 | 521 | 522 | 509 | 514 | 32,100 |
| 2024/06/12 | 516 | 528 | 516 | 521 | 21,800 |
| 2024/06/11 | 527 | 532 | 516 | 516 | 55,200 |
| 2024/06/10 | 504 | 530 | 504 | 528 | 64,100 |
| 2024/06/07 | 507 | 509 | 502 | 504 | 33,700 |
| 2024/06/06 | 508 | 511 | 505 | 507 | 41,600 |
| 2024/06/05 | 513 | 514 | 507 | 507 | 45,800 |
| 2024/06/04 | 517 | 521 | 512 | 516 | 55,500 |
| 2024/06/03 | 512 | 522 | 505 | 520 | 67,900 |
| 2024/05/31 | 505 | 509 | 499 | 507 | 46,500 |
| 2024/05/30 | 499 | 503 | 490 | 501 | 142,000 |
| 2024/05/29 | 513 | 515 | 502 | 505 | 70,300 |
| 2024/05/28 | 523 | 525 | 512 | 513 | 30,200 |
| 2024/05/27 | 516 | 522 | 514 | 522 | 43,500 |
| 2024/05/24 | 516 | 524 | 511 | 516 | 192,700 |
| 2024/05/23 | 527 | 529 | 518 | 526 | 65,100 |
| 2024/05/22 | 533 | 535 | 525 | 525 | 64,500 |
| 2024/05/21 | 539 | 543 | 531 | 536 | 62,000 |
| 2024/05/20 | 535 | 546 | 526 | 529 | 153,800 |
| 2024/05/17 | 511 | 569 | 508 | 541 | 473,700 |
| 2024/05/16 | 526 | 530 | 503 | 510 | 255,900 |
| 2024/05/15 | 563 | 572 | 523 | 527 | 582,300 |
| 2024/05/14 | 639 | 639 | 611 | 623 | 148,500 |
| 2024/05/13 | 627 | 642 | 625 | 641 | 59,000 |
| 2024/05/10 | 627 | 631 | 623 | 631 | 49,100 |
| 2024/05/09 | 619 | 626 | 617 | 623 | 23,100 |
| 2024/05/08 | 622 | 624 | 617 | 621 | 31,600 |
| 2024/05/07 | 620 | 632 | 619 | 624 | 49,000 |
| 2024/05/02 | 624 | 625 | 615 | 618 | 16,800 |
| 2024/05/01 | 632 | 634 | 625 | 625 | 19,000 |
| 2024/04/30 | 628 | 640 | 628 | 631 | 31,800 |
| 2024/04/26 | 621 | 623 | 613 | 622 | 187,100 |
| 2024/04/25 | 628 | 630 | 621 | 624 | 35,500 |
| 2024/04/24 | 618 | 644 | 618 | 635 | 75,200 |
| 2024/04/23 | 618 | 619 | 611 | 616 | 38,300 |
| 2024/04/22 | 598 | 614 | 597 | 611 | 52,500 |
| 2024/04/19 | 589 | 598 | 574 | 593 | 102,100 |
| 2024/04/18 | 584 | 599 | 584 | 591 | 53,400 |
| 2024/04/17 | 601 | 607 | 586 | 589 | 67,900 |
| 2024/04/16 | 633 | 633 | 600 | 604 | 94,800 |
| 2024/04/15 | 622 | 644 | 619 | 643 | 80,600 |
| 2024/04/12 | 624 | 629 | 616 | 623 | 68,200 |
| 2024/04/11 | 616 | 630 | 616 | 623 | 55,600 |
| 2024/04/10 | 613 | 647 | 613 | 624 | 105,100 |
| 2024/04/09 | 614 | 623 | 613 | 613 | 39,200 |
| 2024/04/08 | 620 | 623 | 610 | 613 | 56,900 |
| 2024/04/05 | 620 | 627 | 615 | 618 | 74,200 |
| 2024/04/04 | 650 | 650 | 635 | 636 | 61,900 |
| 2024/04/03 | 623 | 656 | 618 | 645 | 106,000 |
| 2024/04/02 | 604 | 629 | 601 | 629 | 74,900 |
| 2024/04/01 | 602 | 610 | 600 | 603 | 61,500 |
| 2024/03/29 | 598 | 615 | 598 | 610 | 42,500 |
| 2024/03/28 | 612 | 612 | 598 | 598 | 61,300 |
| 2024/03/27 | 610 | 621 | 607 | 617 | 81,800 |
| 2024/03/26 | 599 | 626 | 596 | 614 | 89,000 |
| 2024/03/25 | 612 | 612 | 600 | 602 | 89,800 |
| 2024/03/22 | 632 | 632 | 612 | 614 | 79,100 |
| 2024/03/21 | 628 | 634 | 618 | 630 | 72,400 |
| 2024/03/19 | 606 | 627 | 606 | 621 | 103,300 |
| 2024/03/18 | 613 | 624 | 608 | 610 | 104,400 |
| 2024/03/15 | 624 | 630 | 617 | 620 | 54,800 |
| 2024/03/14 | 635 | 640 | 627 | 634 | 47,900 |
| 2024/03/13 | 654 | 655 | 632 | 637 | 83,900 |
| 2024/03/12 | 643 | 652 | 635 | 652 | 100,600 |
| 2024/03/11 | 663 | 672 | 647 | 655 | 153,400 |
| 2024/03/08 | 675 | 684 | 671 | 673 | 52,800 |
| 2024/03/07 | 705 | 708 | 673 | 681 | 158,900 |
| 2024/03/06 | 671 | 697 | 671 | 691 | 97,400 |
| 2024/03/05 | 649 | 686 | 649 | 683 | 152,900 |
| 2024/03/04 | 665 | 667 | 647 | 649 | 155,400 |
| 2024/03/01 | 675 | 685 | 670 | 670 | 144,300 |
| 2024/02/29 | 659 | 667 | 652 | 654 | 100,100 |
| 2024/02/28 | 673 | 679 | 656 | 660 | 153,200 |
| 2024/02/27 | 678 | 698 | 676 | 678 | 213,800 |
| 2024/02/26 | 679 | 686 | 647 | 657 | 239,000 |
| 2024/02/22 | 660 | 678 | 655 | 671 | 275,900 |
| 2024/02/21 | 644 | 659 | 644 | 646 | 218,300 |
| 2024/02/20 | 644 | 680 | 644 | 645 | 635,600 |
| 2024/02/19 | 615 | 634 | 608 | 634 | 279,900 |
| 2024/02/16 | 554 | 609 | 554 | 605 | 625,200 |
| 2024/02/15 | 533 | 553 | 533 | 549 | 387,400 |
| 2024/02/14 | 516 | 542 | 510 | 532 | 486,700 |
| 2024/02/13 | 500 | 501 | 482 | 498 | 260,000 |
| 2024/02/09 | 507 | 508 | 488 | 492 | 236,600 |
| 2024/02/08 | 518 | 519 | 507 | 507 | 65,700 |
| 2024/02/07 | 514 | 525 | 513 | 521 | 61,100 |
| 2024/02/06 | 512 | 525 | 508 | 518 | 111,400 |
| 2024/02/05 | 525 | 527 | 514 | 514 | 68,900 |
| 2024/02/02 | 507 | 529 | 507 | 527 | 144,200 |
| 2024/02/01 | 501 | 511 | 495 | 504 | 131,800 |
| 2024/01/31 | 497 | 504 | 494 | 504 | 72,500 |
| 2024/01/30 | 509 | 509 | 497 | 497 | 212,200 |
| 2024/01/29 | 497 | 512 | 497 | 510 | 88,500 |
| 2024/01/26 | 500 | 503 | 498 | 498 | 60,800 |
| 2024/01/25 | 499 | 505 | 499 | 503 | 49,600 |
| 2024/01/24 | 506 | 508 | 498 | 501 | 66,000 |
| 2024/01/23 | 519 | 522 | 506 | 506 | 72,500 |
| 2024/01/22 | 521 | 523 | 518 | 519 | 59,000 |
| 2024/01/19 | 525 | 525 | 515 | 518 | 81,400 |
| 2024/01/18 | 511 | 530 | 511 | 528 | 108,000 |
| 2024/01/17 | 522 | 534 | 512 | 512 | 139,700 |
| 2024/01/16 | 524 | 526 | 518 | 521 | 88,100 |
| 2024/01/15 | 505 | 525 | 502 | 524 | 191,300 |
| 2024/01/12 | 513 | 515 | 481 | 498 | 201,800 |
| 2024/01/11 | 526 | 530 | 513 | 520 | 242,400 |
| 2024/01/10 | 502 | 526 | 501 | 524 | 254,500 |
| 2024/01/09 | 494 | 509 | 493 | 503 | 420,800 |
| 2024/01/05 | 486 | 488 | 480 | 488 | 345,800 |
| 2024/01/04 | 472 | 484 | 471 | 479 | 116,400 |
| 2023/12/29 | 469 | 475 | 465 | 471 | 61,100 |
| 2023/12/28 | 465 | 472 | 465 | 469 | 36,400 |
| 2023/12/27 | 458 | 472 | 458 | 470 | 69,400 |
| 2023/12/26 | 461 | 461 | 453 | 458 | 135,500 |
| 2023/12/25 | 474 | 478 | 455 | 460 | 150,700 |
| 2023/12/22 | 462 | 476 | 460 | 472 | 194,600 |
| 2023/12/21 | 453 | 463 | 453 | 455 | 95,400 |
| 2023/12/20 | 465 | 466 | 456 | 456 | 81,300 |
| 2023/12/19 | 460 | 465 | 457 | 463 | 71,200 |
| 2023/12/18 | 449 | 461 | 446 | 460 | 96,100 |
| 2023/12/15 | 450 | 457 | 450 | 454 | 59,500 |
| 2023/12/14 | 458 | 458 | 449 | 450 | 76,000 |
| 2023/12/13 | 457 | 462 | 451 | 457 | 67,900 |
| 2023/12/12 | 467 | 467 | 459 | 459 | 32,700 |
| 2023/12/11 | 460 | 467 | 457 | 467 | 52,900 |
| 2023/12/08 | 458 | 461 | 452 | 455 | 77,500 |
| 2023/12/07 | 459 | 468 | 459 | 462 | 72,400 |
| 2023/12/06 | 457 | 465 | 457 | 462 | 115,300 |
| 2023/12/05 | 463 | 468 | 456 | 457 | 96,000 |
| 2023/12/04 | 451 | 472 | 449 | 471 | 237,900 |
| 2023/12/01 | 453 | 453 | 444 | 449 | 313,900 |
| 2023/11/30 | 454 | 459 | 448 | 452 | 508,500 |
| 2023/11/29 | 465 | 477 | 458 | 460 | 529,200 |
| 2023/11/28 | 452 | 477 | 444 | 468 | 1,339,500 |
| 2023/11/27 | 399 | 402 | 396 | 399 | 37,600 |
| 2023/11/24 | 396 | 399 | 394 | 397 | 54,700 |
| 2023/11/22 | 389 | 395 | 389 | 393 | 33,900 |
| 2023/11/21 | 391 | 394 | 390 | 390 | 33,400 |
| 2023/11/20 | 395 | 399 | 391 | 391 | 45,300 |
| 2023/11/17 | 388 | 396 | 388 | 395 | 51,100 |
| 2023/11/16 | 388 | 391 | 386 | 388 | 75,900 |
| 2023/11/15 | 389 | 398 | 389 | 389 | 81,000 |
| 2023/11/14 | 387 | 395 | 382 | 390 | 116,900 |
| 2023/11/13 | 393 | 398 | 392 | 394 | 85,600 |
| 2023/11/10 | 388 | 392 | 384 | 392 | 41,100 |
| 2023/11/09 | 382 | 390 | 381 | 390 | 49,200 |
| 2023/11/08 | 385 | 389 | 379 | 383 | 108,300 |
| 2023/11/07 | 387 | 391 | 385 | 385 | 51,200 |
| 2023/11/06 | 388 | 389 | 385 | 387 | 57,200 |
| 2023/11/02 | 396 | 396 | 387 | 389 | 48,400 |
| 2023/11/01 | 386 | 393 | 384 | 392 | 90,400 |
| 2023/10/31 | 379 | 383 | 375 | 383 | 103,400 |
| 2023/10/30 | 386 | 387 | 374 | 374 | 204,100 |
| 2023/10/27 | 378 | 386 | 378 | 386 | 32,200 |
| 2023/10/26 | 380 | 384 | 374 | 376 | 39,000 |
| 2023/10/25 | 386 | 386 | 380 | 383 | 46,200 |
| 2023/10/24 | 383 | 384 | 373 | 384 | 73,100 |
| 2023/10/23 | 390 | 390 | 379 | 381 | 84,200 |
| 2023/10/20 | 393 | 393 | 388 | 390 | 40,700 |
| 2023/10/19 | 390 | 397 | 388 | 391 | 56,800 |
| 2023/10/18 | 390 | 393 | 385 | 393 | 294,600 |
| 2023/10/17 | 387 | 389 | 384 | 388 | 41,700 |
| 2023/10/16 | 388 | 390 | 382 | 383 | 32,600 |
| 2023/10/13 | 400 | 400 | 389 | 391 | 40,700 |
| 2023/10/12 | 400 | 400 | 393 | 398 | 46,200 |
| 2023/10/11 | 403 | 403 | 397 | 398 | 31,900 |
| 2023/10/10 | 402 | 404 | 400 | 402 | 32,500 |
| 2023/10/06 | 400 | 403 | 398 | 399 | 39,600 |
| 2023/10/05 | 396 | 401 | 393 | 398 | 69,800 |
| 2023/10/04 | 399 | 399 | 387 | 388 | 177,700 |
| 2023/10/03 | 423 | 424 | 403 | 403 | 75,900 |