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 |
|---|---|---|---|---|---|
| 2025/06/13 | 736 | 737 | 719 | 728 | 76,800 |
| 2025/06/12 | 753 | 764 | 738 | 740 | 167,000 |
| 2025/06/11 | 717 | 772 | 702 | 768 | 642,800 |
| 2025/06/10 | 692 | 706 | 689 | 706 | 98,500 |
| 2025/06/09 | 674 | 703 | 674 | 689 | 117,300 |
| 2025/06/06 | 670 | 672 | 667 | 667 | 51,300 |
| 2025/06/05 | 674 | 677 | 667 | 670 | 48,300 |
| 2025/06/04 | 679 | 681 | 672 | 680 | 87,200 |
| 2025/06/03 | 695 | 695 | 673 | 681 | 80,900 |
| 2025/06/02 | 695 | 701 | 681 | 692 | 156,400 |
| 2025/05/30 | 693 | 698 | 689 | 695 | 107,900 |
| 2025/05/29 | 701 | 709 | 699 | 700 | 41,900 |
| 2025/05/28 | 710 | 717 | 706 | 710 | 32,100 |
| 2025/05/27 | 696 | 712 | 696 | 704 | 40,000 |
| 2025/05/26 | 710 | 710 | 694 | 698 | 46,000 |
| 2025/05/23 | 691 | 710 | 684 | 705 | 97,300 |
| 2025/05/22 | 709 | 709 | 693 | 693 | 102,300 |
| 2025/05/21 | 716 | 730 | 712 | 724 | 86,000 |
| 2025/05/20 | 745 | 745 | 716 | 716 | 151,300 |
| 2025/05/19 | 701 | 741 | 698 | 741 | 195,600 |
| 2025/05/16 | 686 | 719 | 672 | 709 | 156,800 |
| 2025/05/15 | 687 | 698 | 671 | 691 | 179,100 |
| 2025/05/14 | 721 | 728 | 686 | 691 | 174,500 |
| 2025/05/13 | 762 | 765 | 718 | 723 | 129,500 |
| 2025/05/12 | 764 | 780 | 757 | 759 | 78,500 |
| 2025/05/09 | 758 | 779 | 753 | 775 | 189,600 |
| 2025/05/08 | 757 | 776 | 749 | 758 | 135,600 |
| 2025/05/07 | 763 | 763 | 745 | 761 | 53,500 |
| 2025/05/02 | 759 | 767 | 742 | 760 | 77,500 |
| 2025/05/01 | 833 | 834 | 758 | 761 | 198,700 |
| 2025/04/30 | 798 | 812 | 780 | 803 | 226,400 |
| 2025/04/28 | 763 | 791 | 754 | 790 | 176,800 |
| 2025/04/25 | 743 | 763 | 743 | 753 | 127,100 |
| 2025/04/24 | 759 | 759 | 746 | 747 | 98,600 |
| 2025/04/23 | 766 | 766 | 746 | 755 | 77,100 |
| 2025/04/22 | 744 | 756 | 736 | 754 | 57,900 |
| 2025/04/21 | 745 | 769 | 742 | 749 | 107,700 |
| 2025/04/18 | 729 | 743 | 722 | 742 | 52,800 |
| 2025/04/17 | 735 | 735 | 719 | 726 | 64,900 |
| 2025/04/16 | 740 | 740 | 713 | 736 | 170,000 |
| 2025/04/15 | 709 | 760 | 700 | 747 | 239,600 |
| 2025/04/14 | 691 | 709 | 686 | 705 | 129,500 |
| 2025/04/11 | 650 | 691 | 640 | 688 | 235,900 |
| 2025/04/10 | 707 | 707 | 677 | 686 | 196,400 |
| 2025/04/09 | 671 | 682 | 624 | 631 | 259,000 |
| 2025/04/08 | 606 | 684 | 606 | 677 | 349,300 |
| 2025/04/07 | 595 | 624 | 578 | 584 | 307,200 |
| 2025/04/04 | 660 | 669 | 634 | 655 | 325,900 |
| 2025/04/03 | 646 | 678 | 646 | 676 | 174,500 |
| 2025/04/02 | 724 | 724 | 671 | 686 | 402,600 |
| 2025/04/01 | 760 | 767 | 710 | 729 | 389,800 |
| 2025/03/31 | 676 | 776 | 655 | 769 | 755,200 |
| 2025/03/28 | 770 | 784 | 751 | 776 | 96,900 |
| 2025/03/27 | 800 | 800 | 785 | 791 | 67,100 |
| 2025/03/26 | 820 | 829 | 807 | 812 | 89,900 |
| 2025/03/25 | 819 | 834 | 808 | 820 | 75,700 |
| 2025/03/24 | 796 | 819 | 796 | 816 | 171,000 |
| 2025/03/21 | 845 | 852 | 803 | 811 | 199,500 |
| 2025/03/19 | 819 | 852 | 819 | 845 | 332,500 |
| 2025/03/18 | 803 | 839 | 803 | 822 | 284,900 |
| 2025/03/17 | 787 | 810 | 780 | 793 | 244,100 |
| 2025/03/14 | 764 | 796 | 764 | 785 | 259,500 |
| 2025/03/13 | 784 | 784 | 761 | 771 | 36,800 |
| 2025/03/12 | 769 | 782 | 757 | 779 | 59,500 |
| 2025/03/11 | 746 | 772 | 730 | 770 | 109,800 |
| 2025/03/10 | 757 | 773 | 748 | 751 | 67,400 |
| 2025/03/07 | 760 | 765 | 752 | 756 | 43,600 |
| 2025/03/06 | 780 | 780 | 756 | 766 | 99,400 |
| 2025/03/05 | 765 | 788 | 763 | 785 | 76,000 |
| 2025/03/04 | 794 | 794 | 760 | 765 | 60,200 |
| 2025/03/03 | 811 | 811 | 785 | 798 | 63,200 |
| 2025/02/28 | 795 | 813 | 777 | 797 | 212,500 |
| 2025/02/27 | 762 | 788 | 759 | 785 | 186,600 |
| 2025/02/26 | 744 | 765 | 730 | 759 | 97,700 |
| 2025/02/25 | 749 | 754 | 722 | 751 | 119,400 |
| 2025/02/21 | 735 | 769 | 731 | 749 | 103,900 |
| 2025/02/20 | 733 | 736 | 723 | 735 | 96,500 |
| 2025/02/19 | 752 | 767 | 728 | 736 | 104,900 |
| 2025/02/18 | 755 | 756 | 743 | 748 | 44,800 |
| 2025/02/17 | 733 | 759 | 730 | 754 | 132,600 |
| 2025/02/14 | 708 | 758 | 708 | 746 | 294,700 |
| 2025/02/13 | 760 | 767 | 680 | 705 | 597,100 |
| 2025/02/12 | 760 | 770 | 746 | 753 | 169,800 |
| 2025/02/10 | 723 | 742 | 718 | 742 | 115,500 |
| 2025/02/07 | 719 | 719 | 709 | 719 | 49,200 |
| 2025/02/06 | 725 | 725 | 711 | 714 | 65,900 |
| 2025/02/05 | 714 | 729 | 711 | 723 | 71,200 |
| 2025/02/04 | 725 | 725 | 705 | 709 | 64,100 |
| 2025/02/03 | 720 | 740 | 710 | 714 | 143,700 |
| 2025/01/31 | 684 | 730 | 684 | 729 | 275,200 |
| 2025/01/30 | 686 | 688 | 661 | 677 | 526,000 |
| 2025/01/29 | 656 | 706 | 656 | 691 | 184,100 |
| 2025/01/28 | 655 | 663 | 648 | 656 | 92,000 |
| 2025/01/27 | 676 | 676 | 656 | 662 | 136,300 |
| 2025/01/24 | 682 | 688 | 671 | 679 | 69,100 |
| 2025/01/23 | 676 | 680 | 666 | 679 | 55,500 |
| 2025/01/22 | 675 | 682 | 672 | 678 | 80,800 |
| 2025/01/21 | 687 | 687 | 673 | 677 | 40,100 |
| 2025/01/20 | 689 | 693 | 683 | 683 | 58,300 |
| 2025/01/17 | 662 | 688 | 660 | 686 | 84,100 |
| 2025/01/16 | 690 | 690 | 664 | 668 | 199,500 |
| 2025/01/15 | 685 | 694 | 677 | 689 | 74,100 |
| 2025/01/14 | 676 | 690 | 667 | 686 | 76,200 |
| 2025/01/10 | 675 | 686 | 674 | 680 | 53,500 |
| 2025/01/09 | 701 | 704 | 670 | 674 | 268,600 |
| 2025/01/08 | 717 | 719 | 700 | 703 | 109,300 |
| 2025/01/07 | 736 | 736 | 713 | 721 | 110,300 |
| 2025/01/06 | 750 | 765 | 736 | 740 | 86,700 |
| 2024/12/30 | 741 | 749 | 729 | 742 | 74,700 |
| 2024/12/27 | 740 | 751 | 729 | 734 | 74,700 |
| 2024/12/26 | 733 | 734 | 711 | 726 | 79,100 |
| 2024/12/25 | 742 | 742 | 707 | 726 | 196,200 |
| 2024/12/24 | 749 | 760 | 730 | 743 | 120,200 |
| 2024/12/23 | 749 | 751 | 711 | 735 | 284,000 |
| 2024/12/20 | 765 | 778 | 749 | 751 | 172,100 |
| 2024/12/19 | 766 | 787 | 745 | 766 | 339,300 |
| 2024/12/18 | 773 | 809 | 764 | 796 | 299,700 |
| 2024/12/17 | 759 | 790 | 733 | 785 | 290,500 |
| 2024/12/16 | 730 | 752 | 717 | 745 | 176,200 |
| 2024/12/13 | 723 | 734 | 709 | 727 | 128,100 |
| 2024/12/12 | 699 | 744 | 693 | 723 | 322,000 |
| 2024/12/11 | 670 | 694 | 653 | 691 | 154,900 |
| 2024/12/10 | 669 | 676 | 659 | 665 | 55,500 |
| 2024/12/09 | 678 | 678 | 658 | 672 | 68,400 |
| 2024/12/06 | 665 | 683 | 663 | 678 | 85,400 |
| 2024/12/05 | 655 | 663 | 650 | 662 | 65,500 |
| 2024/12/04 | 644 | 650 | 637 | 650 | 45,900 |
| 2024/12/03 | 656 | 664 | 643 | 647 | 119,600 |
| 2024/12/02 | 660 | 666 | 653 | 659 | 54,100 |
| 2024/11/29 | 627 | 656 | 626 | 654 | 106,400 |
| 2024/11/28 | 645 | 650 | 629 | 629 | 100,400 |
| 2024/11/27 | 674 | 679 | 645 | 650 | 146,200 |
| 2024/11/26 | 630 | 674 | 629 | 673 | 219,800 |
| 2024/11/25 | 636 | 642 | 615 | 625 | 204,600 |
| 2024/11/22 | 603 | 609 | 596 | 606 | 64,100 |
| 2024/11/21 | 590 | 609 | 590 | 599 | 44,000 |
| 2024/11/20 | 592 | 594 | 584 | 592 | 53,900 |
| 2024/11/19 | 600 | 618 | 581 | 588 | 128,900 |
| 2024/11/18 | 574 | 600 | 561 | 595 | 135,900 |
| 2024/11/15 | 552 | 570 | 552 | 567 | 152,600 |
| 2024/11/14 | 541 | 564 | 525 | 552 | 259,100 |
| 2024/11/13 | 502 | 574 | 500 | 543 | 601,400 |
| 2024/11/12 | 504 | 505 | 494 | 496 | 18,800 |
| 2024/11/11 | 500 | 504 | 492 | 500 | 18,700 |
| 2024/11/08 | 502 | 505 | 491 | 498 | 46,400 |
| 2024/11/07 | 493 | 503 | 489 | 494 | 27,100 |
| 2024/11/06 | 489 | 496 | 482 | 489 | 29,800 |
| 2024/11/05 | 485 | 490 | 480 | 487 | 30,400 |
| 2024/11/01 | 491 | 492 | 483 | 483 | 28,200 |
| 2024/10/31 | 472 | 495 | 472 | 493 | 96,300 |
| 2024/10/30 | 488 | 488 | 468 | 470 | 300,100 |
| 2024/10/29 | 481 | 489 | 481 | 486 | 14,300 |
| 2024/10/28 | 488 | 492 | 475 | 484 | 110,200 |
| 2024/10/25 | 483 | 487 | 475 | 484 | 31,900 |
| 2024/10/24 | 488 | 488 | 477 | 484 | 65,500 |
| 2024/10/23 | 487 | 495 | 486 | 486 | 29,900 |
| 2024/10/22 | 497 | 497 | 482 | 486 | 48,300 |
| 2024/10/21 | 496 | 502 | 494 | 494 | 27,200 |
| 2024/10/18 | 502 | 505 | 492 | 492 | 61,500 |
| 2024/10/17 | 495 | 506 | 495 | 496 | 43,900 |
| 2024/10/16 | 486 | 495 | 486 | 490 | 19,400 |
| 2024/10/15 | 482 | 492 | 482 | 491 | 56,500 |
| 2024/10/11 | 473 | 483 | 473 | 477 | 27,100 |
| 2024/10/10 | 491 | 491 | 464 | 471 | 155,500 |
| 2024/10/09 | 489 | 493 | 482 | 486 | 46,500 |
| 2024/10/08 | 490 | 494 | 487 | 487 | 18,500 |
| 2024/10/07 | 493 | 496 | 490 | 496 | 19,000 |
| 2024/10/04 | 486 | 490 | 486 | 488 | 13,900 |
| 2024/10/03 | 488 | 490 | 484 | 484 | 17,200 |
| 2024/10/02 | 487 | 490 | 483 | 483 | 15,000 |
| 2024/10/01 | 490 | 497 | 490 | 490 | 19,300 |
| 2024/09/30 | 497 | 497 | 482 | 490 | 43,100 |
| 2024/09/27 | 511 | 513 | 500 | 508 | 40,900 |
| 2024/09/26 | 501 | 517 | 497 | 513 | 85,700 |
| 2024/09/25 | 499 | 500 | 491 | 497 | 31,300 |
| 2024/09/24 | 510 | 510 | 490 | 502 | 161,400 |
| 2024/09/20 | 502 | 514 | 498 | 504 | 125,300 |
| 2024/09/19 | 484 | 497 | 482 | 494 | 120,200 |
| 2024/09/18 | 473 | 486 | 473 | 482 | 80,800 |
| 2024/09/17 | 480 | 480 | 468 | 470 | 9,500 |
| 2024/09/13 | 468 | 481 | 468 | 478 | 18,800 |
| 2024/09/12 | 469 | 476 | 464 | 466 | 40,700 |
| 2024/09/11 | 470 | 470 | 456 | 464 | 46,900 |
| 2024/09/10 | 475 | 480 | 473 | 473 | 33,000 |
| 2024/09/09 | 473 | 481 | 464 | 474 | 58,700 |
| 2024/09/06 | 493 | 493 | 482 | 482 | 23,800 |
| 2024/09/05 | 492 | 499 | 489 | 493 | 23,400 |
| 2024/09/04 | 508 | 508 | 492 | 496 | 83,800 |
| 2024/09/03 | 517 | 520 | 511 | 513 | 24,600 |
| 2024/09/02 | 510 | 523 | 510 | 517 | 32,600 |
| 2024/08/30 | 503 | 512 | 503 | 509 | 15,400 |
| 2024/08/29 | 501 | 504 | 498 | 503 | 13,900 |
| 2024/08/28 | 503 | 503 | 499 | 503 | 9,400 |
| 2024/08/27 | 496 | 508 | 496 | 505 | 17,600 |
| 2024/08/26 | 501 | 502 | 497 | 499 | 18,500 |
| 2024/08/23 | 503 | 505 | 497 | 500 | 23,400 |
| 2024/08/22 | 498 | 504 | 495 | 503 | 20,700 |
| 2024/08/21 | 497 | 502 | 494 | 494 | 87,900 |
| 2024/08/20 | 496 | 503 | 496 | 499 | 24,900 |
| 2024/08/19 | 501 | 510 | 494 | 494 | 67,400 |