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 |
---|---|---|---|---|---|
1985/12/23 | 390 | 390 | 390 | 390 | 19,000 |
1985/12/19 | 334 | 340 | 334 | 340 | 5,000 |
1985/12/18 | 340 | 340 | 330 | 330 | 14,000 |
1985/12/17 | 350 | 350 | 350 | 350 | 15,000 |
1985/12/13 | 370 | 370 | 370 | 370 | 8,000 |
1985/12/12 | 380 | 380 | 375 | 375 | 10,000 |
1985/12/11 | 380 | 380 | 380 | 380 | 8,000 |
1985/12/10 | 375 | 380 | 375 | 380 | 16,000 |
1985/12/09 | 375 | 375 | 375 | 375 | 16,000 |
1985/12/07 | 380 | 380 | 380 | 380 | 5,000 |
1985/12/06 | 380 | 381 | 380 | 381 | 4,000 |
1985/12/05 | 380 | 381 | 380 | 380 | 7,000 |
1985/12/04 | 380 | 380 | 380 | 380 | 13,000 |
1985/12/03 | 381 | 381 | 380 | 380 | 14,000 |
1985/12/02 | 380 | 380 | 380 | 380 | 6,000 |
1985/11/29 | 382 | 382 | 382 | 382 | 10,000 |
1985/11/27 | 381 | 382 | 381 | 382 | 3,000 |
1985/11/26 | 383 | 388 | 380 | 380 | 12,000 |
1985/11/25 | 382 | 382 | 381 | 381 | 8,000 |
1985/11/22 | 389 | 389 | 380 | 380 | 6,000 |
1985/11/21 | 380 | 383 | 380 | 383 | 23,000 |
1985/11/20 | 384 | 385 | 380 | 380 | 44,000 |
1985/11/19 | 382 | 382 | 382 | 382 | 7,000 |
1985/11/16 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/15 | 387 | 390 | 382 | 390 | 10,000 |
1985/11/14 | 382 | 382 | 382 | 382 | 4,000 |
1985/11/12 | 382 | 390 | 382 | 382 | 12,000 |
1985/11/11 | 381 | 382 | 381 | 382 | 4,000 |
1985/11/08 | 389 | 389 | 381 | 381 | 22,000 |
1985/11/07 | 400 | 400 | 399 | 399 | 7,000 |
1985/11/06 | 400 | 410 | 400 | 410 | 12,000 |
1985/11/05 | 382 | 395 | 382 | 395 | 16,000 |
1985/11/02 | 405 | 405 | 381 | 381 | 11,000 |
1985/11/01 | 410 | 410 | 400 | 400 | 15,000 |
1985/10/31 | 385 | 386 | 381 | 385 | 20,000 |
1985/10/30 | 384 | 385 | 384 | 384 | 11,000 |
1985/10/29 | 390 | 395 | 385 | 385 | 11,000 |
1985/10/28 | 390 | 393 | 382 | 390 | 29,000 |
1985/10/26 | 399 | 405 | 399 | 405 | 16,000 |
1985/10/25 | 415 | 415 | 399 | 399 | 37,000 |
1985/10/24 | 429 | 429 | 419 | 419 | 16,000 |
1985/10/23 | 445 | 445 | 430 | 430 | 21,000 |
1985/10/22 | 460 | 461 | 450 | 450 | 84,000 |
1985/10/21 | 469 | 470 | 450 | 468 | 75,000 |
1985/10/19 | 467 | 470 | 458 | 470 | 113,000 |
1985/10/18 | 429 | 476 | 429 | 471 | 224,000 |
1985/10/17 | 395 | 430 | 395 | 430 | 59,000 |
1985/10/16 | 410 | 410 | 410 | 410 | 30,000 |
1985/10/15 | 410 | 424 | 410 | 420 | 27,000 |
1985/10/14 | 392 | 410 | 392 | 410 | 9,000 |
1985/10/11 | 392 | 395 | 392 | 395 | 9,000 |
1985/10/09 | 390 | 390 | 390 | 390 | 22,000 |
1985/10/08 | 385 | 390 | 385 | 390 | 25,000 |
1985/10/07 | 392 | 392 | 388 | 388 | 33,000 |
1985/10/05 | 405 | 405 | 397 | 397 | 6,000 |
1985/10/04 | 410 | 410 | 410 | 410 | 20,000 |
1985/10/03 | 411 | 411 | 410 | 410 | 6,000 |
1985/10/02 | 411 | 411 | 411 | 411 | 13,000 |
1985/10/01 | 426 | 426 | 425 | 425 | 8,000 |
1985/09/30 | 418 | 421 | 418 | 420 | 11,000 |
1985/09/28 | 415 | 415 | 411 | 415 | 15,000 |
1985/09/27 | 419 | 419 | 416 | 417 | 43,000 |
1985/09/26 | 426 | 430 | 423 | 424 | 12,000 |
1985/09/25 | 427 | 427 | 420 | 420 | 20,000 |
1985/09/24 | 439 | 439 | 437 | 437 | 7,000 |
1985/09/21 | 439 | 439 | 439 | 439 | 7,000 |
1985/09/20 | 448 | 448 | 439 | 439 | 15,000 |
1985/09/19 | 417 | 440 | 415 | 440 | 65,000 |
1985/09/18 | 441 | 441 | 422 | 422 | 15,000 |
1985/09/17 | 439 | 445 | 435 | 441 | 22,000 |
1985/09/13 | 462 | 464 | 441 | 444 | 66,000 |
1985/09/12 | 460 | 470 | 456 | 465 | 100,000 |
1985/09/11 | 449 | 490 | 439 | 475 | 290,000 |
1985/09/10 | 450 | 460 | 441 | 450 | 207,000 |
1985/09/09 | 418 | 460 | 409 | 460 | 298,000 |
1985/09/07 | 411 | 412 | 408 | 408 | 32,000 |
1985/09/06 | 435 | 435 | 404 | 404 | 237,000 |
1985/09/05 | 395 | 454 | 393 | 450 | 431,000 |
1985/09/04 | 388 | 395 | 375 | 395 | 138,000 |
1985/09/03 | 380 | 395 | 378 | 390 | 121,000 |
1985/09/02 | 355 | 386 | 355 | 385 | 146,000 |
1985/08/31 | 360 | 361 | 360 | 360 | 22,000 |
1985/08/30 | 360 | 364 | 360 | 364 | 24,000 |
1985/08/29 | 361 | 369 | 360 | 360 | 32,000 |
1985/08/28 | 369 | 369 | 363 | 363 | 16,000 |
1985/08/27 | 368 | 370 | 363 | 365 | 21,000 |
1985/08/26 | 365 | 369 | 362 | 369 | 34,000 |
1985/08/24 | 364 | 371 | 364 | 369 | 68,000 |
1985/08/23 | 365 | 369 | 365 | 368 | 52,000 |
1985/08/22 | 350 | 388 | 350 | 385 | 238,000 |
1985/08/21 | 346 | 348 | 344 | 345 | 20,000 |
1985/08/20 | 348 | 348 | 341 | 345 | 70,000 |
1985/08/19 | 335 | 338 | 335 | 338 | 17,000 |
1985/08/17 | 338 | 338 | 335 | 335 | 17,000 |
1985/08/16 | 333 | 343 | 327 | 343 | 45,000 |
1985/08/15 | 329 | 334 | 328 | 328 | 15,000 |
1985/08/14 | 319 | 324 | 319 | 324 | 7,000 |
1985/08/13 | 320 | 321 | 320 | 320 | 13,000 |
1985/08/12 | 323 | 323 | 323 | 323 | 3,000 |
1985/08/09 | 320 | 334 | 320 | 334 | 47,000 |
1985/08/08 | 310 | 320 | 310 | 320 | 49,000 |
1985/08/07 | 315 | 315 | 311 | 311 | 22,000 |
1985/08/06 | 325 | 325 | 320 | 320 | 28,000 |
1985/08/05 | 325 | 325 | 320 | 325 | 20,000 |
1985/08/03 | 327 | 330 | 327 | 330 | 10,000 |
1985/08/02 | 326 | 331 | 326 | 327 | 38,000 |
1985/08/01 | 324 | 325 | 324 | 325 | 30,000 |
1985/07/31 | 330 | 330 | 325 | 326 | 51,000 |
1985/07/30 | 345 | 345 | 325 | 325 | 40,000 |
1985/07/29 | 349 | 355 | 340 | 340 | 91,000 |
1985/07/27 | 341 | 345 | 341 | 345 | 18,000 |
1985/07/26 | 341 | 342 | 341 | 342 | 31,000 |
1985/07/25 | 344 | 347 | 340 | 347 | 36,000 |
1985/07/24 | 340 | 349 | 340 | 345 | 126,000 |
1985/07/23 | 340 | 340 | 335 | 339 | 141,000 |
1985/07/22 | 329 | 340 | 326 | 340 | 156,000 |
1985/07/20 | 323 | 334 | 323 | 334 | 52,000 |
1985/07/19 | 327 | 340 | 315 | 338 | 191,000 |
1985/07/18 | 320 | 325 | 316 | 325 | 152,000 |
1985/07/17 | 295 | 325 | 295 | 321 | 215,000 |
1985/07/16 | 298 | 298 | 298 | 298 | 18,000 |
1985/07/15 | 301 | 309 | 298 | 300 | 98,000 |
1985/07/12 | 297 | 303 | 296 | 300 | 43,000 |
1985/07/11 | 298 | 298 | 298 | 298 | 58,000 |
1985/07/10 | 302 | 303 | 298 | 298 | 75,000 |
1985/07/09 | 299 | 309 | 299 | 303 | 106,000 |
1985/07/08 | 284 | 300 | 284 | 300 | 65,000 |
1985/07/06 | 282 | 285 | 282 | 285 | 17,000 |
1985/07/05 | 280 | 285 | 280 | 285 | 33,000 |
1985/07/04 | 279 | 282 | 279 | 280 | 31,000 |
1985/07/03 | 270 | 282 | 270 | 282 | 12,000 |
1985/07/02 | 270 | 272 | 270 | 271 | 18,000 |
1985/07/01 | 265 | 266 | 265 | 266 | 16,000 |
1985/06/29 | 265 | 265 | 265 | 265 | 18,000 |
1985/06/28 | 275 | 275 | 275 | 275 | 27,000 |
1985/06/27 | 282 | 282 | 278 | 280 | 26,000 |
1985/06/26 | 282 | 285 | 282 | 282 | 44,000 |
1985/06/25 | 279 | 285 | 276 | 282 | 82,000 |
1985/06/24 | 280 | 282 | 280 | 280 | 53,000 |
1985/06/22 | 281 | 283 | 281 | 283 | 54,000 |
1985/06/21 | 288 | 288 | 284 | 284 | 75,000 |
1985/06/20 | 285 | 290 | 280 | 287 | 142,000 |
1985/06/19 | 285 | 300 | 284 | 291 | 475,000 |
1985/06/18 | 275 | 285 | 273 | 280 | 166,000 |
1985/06/17 | 264 | 276 | 263 | 275 | 34,000 |
1985/06/15 | 261 | 265 | 261 | 265 | 26,000 |
1985/06/14 | 261 | 263 | 261 | 262 | 33,000 |
1985/06/13 | 263 | 263 | 262 | 263 | 34,000 |
1985/06/12 | 255 | 265 | 255 | 263 | 54,000 |
1985/06/11 | 262 | 262 | 250 | 260 | 73,000 |
1985/06/10 | 265 | 270 | 265 | 267 | 64,000 |
1985/06/07 | 271 | 280 | 268 | 278 | 148,000 |
1985/06/06 | 268 | 280 | 267 | 278 | 147,000 |
1985/06/05 | 265 | 268 | 261 | 265 | 194,000 |
1985/06/04 | 254 | 265 | 252 | 265 | 257,000 |
1985/06/03 | 243 | 249 | 242 | 249 | 123,000 |
1985/06/01 | 243 | 245 | 243 | 243 | 107,000 |
1985/05/31 | 243 | 244 | 240 | 244 | 95,000 |
1985/05/30 | 235 | 240 | 235 | 240 | 99,000 |
1985/05/29 | 234 | 240 | 234 | 235 | 119,000 |
1985/05/28 | 229 | 235 | 229 | 233 | 107,000 |
1985/05/27 | 229 | 229 | 226 | 227 | 35,000 |
1985/05/25 | 223 | 229 | 223 | 225 | 84,000 |
1985/05/24 | 218 | 221 | 218 | 221 | 14,000 |
1985/05/23 | 223 | 223 | 218 | 218 | 20,000 |
1985/05/22 | 220 | 223 | 220 | 223 | 57,000 |
1985/05/21 | 217 | 220 | 217 | 220 | 26,000 |
1985/05/20 | 216 | 216 | 216 | 216 | 11,000 |
1985/05/18 | 217 | 217 | 217 | 217 | 4,000 |
1985/05/17 | 217 | 217 | 215 | 215 | 8,000 |
1985/05/16 | 219 | 219 | 217 | 217 | 24,000 |
1985/05/15 | 212 | 218 | 212 | 214 | 45,000 |
1985/05/14 | 211 | 211 | 211 | 211 | 2,000 |
1985/05/13 | 209 | 212 | 209 | 212 | 11,000 |
1985/05/10 | 209 | 209 | 208 | 208 | 7,000 |
1985/05/09 | 210 | 212 | 208 | 208 | 24,000 |
1985/05/08 | 213 | 214 | 213 | 213 | 19,000 |
1985/05/07 | 216 | 219 | 213 | 213 | 41,000 |
1985/05/04 | 212 | 215 | 212 | 215 | 31,000 |
1985/05/02 | 216 | 217 | 210 | 210 | 85,000 |
1985/05/01 | 207 | 217 | 207 | 215 | 53,000 |
1985/04/30 | 205 | 206 | 205 | 206 | 21,000 |
1985/04/27 | 204 | 205 | 204 | 204 | 22,000 |
1985/04/26 | 199 | 199 | 199 | 199 | 6,000 |
1985/04/25 | 199 | 199 | 199 | 199 | 16,000 |
1985/04/24 | 198 | 198 | 198 | 198 | 18,000 |
1985/04/23 | 195 | 195 | 195 | 195 | 4,000 |
1985/04/22 | 197 | 197 | 195 | 195 | 3,000 |
1985/04/20 | 198 | 198 | 197 | 197 | 7,000 |
1985/04/19 | 198 | 198 | 193 | 193 | 4,000 |
1985/04/18 | 190 | 193 | 190 | 193 | 17,000 |
1985/04/16 | 191 | 191 | 191 | 191 | 1,000 |
1985/04/12 | 190 | 190 | 190 | 190 | 6,000 |
1985/04/11 | 198 | 198 | 197 | 197 | 4,000 |
1985/04/10 | 199 | 204 | 199 | 204 | 14,000 |
1985/04/09 | 190 | 192 | 190 | 192 | 4,000 |
1985/04/06 | 190 | 190 | 190 | 190 | 2,000 |
1985/04/04 | 190 | 190 | 190 | 190 | 2,000 |
1985/04/02 | 186 | 186 | 186 | 186 | 3,000 |
1985/04/01 | 188 | 188 | 188 | 188 | 1,000 |
1985/03/30 | 185 | 185 | 185 | 185 | 1,000 |
1985/03/28 | 183 | 183 | 183 | 183 | 10,000 |
1985/03/26 | 200 | 204 | 200 | 204 | 4,000 |
1985/03/25 | 200 | 204 | 200 | 200 | 18,000 |
1985/03/23 | 200 | 200 | 200 | 200 | 20,000 |
1985/03/22 | 199 | 200 | 199 | 200 | 19,000 |
1985/03/20 | 200 | 200 | 199 | 199 | 22,000 |
1985/03/19 | 199 | 199 | 199 | 199 | 5,000 |
1985/03/18 | 199 | 199 | 199 | 199 | 24,000 |
1985/03/16 | 199 | 199 | 199 | 199 | 3,000 |
1985/03/15 | 198 | 199 | 198 | 199 | 8,000 |
1985/03/14 | 198 | 199 | 198 | 199 | 2,000 |
1985/03/13 | 198 | 198 | 197 | 198 | 7,000 |
1985/03/12 | 198 | 198 | 198 | 198 | 28,000 |
1985/03/11 | 199 | 200 | 199 | 200 | 30,000 |
1985/03/08 | 198 | 200 | 198 | 200 | 28,000 |
1985/03/07 | 200 | 200 | 198 | 198 | 9,000 |
1985/03/06 | 197 | 200 | 197 | 200 | 40,000 |
1985/03/05 | 197 | 197 | 197 | 197 | 3,000 |
1985/03/04 | 198 | 198 | 197 | 197 | 26,000 |
1985/03/02 | 199 | 199 | 199 | 199 | 29,000 |
1985/03/01 | 200 | 200 | 200 | 200 | 24,000 |
1985/02/28 | 193 | 195 | 193 | 195 | 12,000 |
1985/02/27 | 195 | 195 | 193 | 193 | 71,000 |
1985/02/26 | 196 | 200 | 196 | 196 | 26,000 |
1985/02/25 | 199 | 199 | 196 | 196 | 7,000 |
1985/02/23 | 195 | 200 | 195 | 195 | 19,000 |
1985/02/22 | 195 | 195 | 195 | 195 | 12,000 |
1985/02/21 | 190 | 195 | 190 | 195 | 26,000 |
1985/02/20 | 191 | 191 | 190 | 190 | 11,000 |
1985/02/19 | 189 | 189 | 189 | 189 | 22,000 |
1985/02/18 | 189 | 189 | 189 | 189 | 21,000 |
1985/02/15 | 189 | 190 | 189 | 189 | 15,000 |
1985/02/14 | 189 | 189 | 189 | 189 | 1,000 |
1985/02/13 | 189 | 189 | 189 | 189 | 13,000 |
1985/02/12 | 189 | 189 | 189 | 189 | 10,000 |
1985/02/07 | 188 | 189 | 188 | 189 | 9,000 |
1985/02/06 | 189 | 189 | 189 | 189 | 9,000 |
1985/02/05 | 189 | 189 | 189 | 189 | 23,000 |
1985/02/04 | 189 | 189 | 189 | 189 | 12,000 |
1985/02/02 | 189 | 189 | 189 | 189 | 7,000 |
1985/02/01 | 189 | 189 | 189 | 189 | 7,000 |
1985/01/30 | 189 | 189 | 189 | 189 | 8,000 |
1985/01/28 | 190 | 190 | 189 | 189 | 4,000 |
1985/01/26 | 189 | 189 | 189 | 189 | 2,000 |
1985/01/25 | 188 | 192 | 188 | 192 | 43,000 |
1985/01/24 | 187 | 188 | 187 | 187 | 16,000 |
1985/01/23 | 184 | 187 | 184 | 187 | 22,000 |
1985/01/22 | 185 | 185 | 184 | 184 | 14,000 |
1985/01/21 | 182 | 185 | 182 | 185 | 20,000 |
1985/01/19 | 180 | 180 | 180 | 180 | 8,000 |
1985/01/17 | 187 | 190 | 187 | 190 | 15,000 |
1985/01/16 | 186 | 188 | 186 | 188 | 22,000 |
1985/01/14 | 187 | 187 | 187 | 187 | 11,000 |
1985/01/11 | 187 | 187 | 187 | 187 | 17,000 |
1985/01/10 | 186 | 187 | 186 | 187 | 16,000 |
1985/01/09 | 185 | 185 | 185 | 185 | 7,000 |
1985/01/08 | 181 | 181 | 181 | 181 | 5,000 |
1985/01/07 | 191 | 191 | 185 | 185 | 11,000 |