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 |
---|---|---|---|---|---|
1987/12/28 | 701 | 701 | 700 | 701 | 26,000 |
1987/12/26 | 701 | 704 | 701 | 704 | 6,000 |
1987/12/25 | 715 | 722 | 700 | 710 | 55,000 |
1987/12/24 | 755 | 755 | 710 | 710 | 25,000 |
1987/12/23 | 752 | 760 | 742 | 747 | 35,000 |
1987/12/22 | 770 | 780 | 740 | 742 | 30,000 |
1987/12/21 | 785 | 787 | 770 | 770 | 48,000 |
1987/12/18 | 780 | 780 | 770 | 780 | 20,000 |
1987/12/17 | 810 | 810 | 770 | 770 | 78,000 |
1987/12/16 | 811 | 820 | 800 | 800 | 157,000 |
1987/12/15 | 780 | 809 | 780 | 808 | 126,000 |
1987/12/14 | 771 | 806 | 767 | 780 | 162,000 |
1987/12/11 | 720 | 760 | 712 | 741 | 119,000 |
1987/12/10 | 710 | 730 | 710 | 710 | 39,000 |
1987/12/09 | 710 | 710 | 700 | 708 | 66,000 |
1987/12/08 | 700 | 710 | 700 | 700 | 33,000 |
1987/12/07 | 710 | 720 | 710 | 710 | 25,000 |
1987/12/05 | 710 | 710 | 710 | 710 | 8,000 |
1987/12/04 | 720 | 721 | 720 | 720 | 28,000 |
1987/12/03 | 716 | 720 | 715 | 715 | 28,000 |
1987/12/02 | 730 | 730 | 715 | 715 | 67,000 |
1987/12/01 | 710 | 711 | 700 | 710 | 24,000 |
1987/11/30 | 720 | 720 | 710 | 710 | 9,000 |
1987/11/28 | 720 | 720 | 720 | 720 | 3,000 |
1987/11/27 | 730 | 730 | 720 | 720 | 28,000 |
1987/11/26 | 740 | 750 | 730 | 730 | 12,000 |
1987/11/25 | 731 | 740 | 731 | 740 | 20,000 |
1987/11/24 | 740 | 745 | 730 | 730 | 20,000 |
1987/11/20 | 721 | 740 | 720 | 730 | 38,000 |
1987/11/19 | 730 | 730 | 720 | 720 | 6,000 |
1987/11/18 | 720 | 725 | 720 | 725 | 17,000 |
1987/11/17 | 704 | 719 | 700 | 719 | 21,000 |
1987/11/16 | 710 | 720 | 700 | 700 | 31,000 |
1987/11/13 | 710 | 719 | 705 | 719 | 53,000 |
1987/11/12 | 700 | 719 | 700 | 700 | 51,000 |
1987/11/11 | 730 | 730 | 680 | 700 | 199,000 |
1987/11/10 | 738 | 740 | 730 | 740 | 77,000 |
1987/11/09 | 761 | 761 | 740 | 740 | 120,000 |
1987/11/07 | 770 | 770 | 753 | 761 | 41,000 |
1987/11/06 | 750 | 770 | 750 | 760 | 47,000 |
1987/11/05 | 761 | 771 | 760 | 760 | 41,000 |
1987/11/04 | 780 | 781 | 765 | 780 | 133,000 |
1987/11/02 | 797 | 805 | 780 | 782 | 68,000 |
1987/10/31 | 790 | 794 | 770 | 790 | 38,000 |
1987/10/30 | 780 | 799 | 760 | 760 | 87,000 |
1987/10/29 | 770 | 800 | 770 | 780 | 121,000 |
1987/10/28 | 808 | 825 | 784 | 810 | 188,000 |
1987/10/27 | 742 | 785 | 740 | 785 | 251,000 |
1987/10/26 | 800 | 805 | 752 | 752 | 105,000 |
1987/10/24 | 791 | 808 | 791 | 800 | 74,000 |
1987/10/23 | 775 | 790 | 775 | 786 | 197,000 |
1987/10/22 | 837 | 837 | 805 | 805 | 159,000 |
1987/10/21 | 770 | 792 | 760 | 792 | 211,000 |
1987/10/20 | 770 | 770 | 750 | 750 | 404,000 |
1987/10/19 | 855 | 869 | 850 | 850 | 187,000 |
1987/10/16 | 852 | 884 | 852 | 880 | 162,000 |
1987/10/15 | 880 | 912 | 851 | 852 | 443,000 |
1987/10/14 | 901 | 920 | 890 | 890 | 258,000 |
1987/10/13 | 930 | 981 | 900 | 900 | 2,248,000 |
1987/10/12 | 870 | 950 | 870 | 950 | 1,154,000 |
1987/10/09 | 870 | 874 | 850 | 850 | 364,000 |
1987/10/08 | 860 | 875 | 847 | 850 | 425,000 |
1987/10/07 | 830 | 845 | 815 | 830 | 272,000 |
1987/10/06 | 798 | 860 | 795 | 860 | 235,000 |
1987/10/05 | 774 | 795 | 770 | 795 | 47,000 |
1987/10/03 | 755 | 780 | 755 | 771 | 12,000 |
1987/10/02 | 770 | 780 | 750 | 750 | 26,000 |
1987/10/01 | 761 | 798 | 761 | 765 | 36,000 |
1987/09/30 | 795 | 795 | 760 | 770 | 31,000 |
1987/09/29 | 790 | 790 | 770 | 790 | 24,000 |
1987/09/28 | 750 | 760 | 750 | 750 | 18,000 |
1987/09/26 | 746 | 750 | 746 | 750 | 26,000 |
1987/09/25 | 756 | 756 | 750 | 750 | 70,000 |
1987/09/24 | 760 | 761 | 755 | 755 | 31,000 |
1987/09/22 | 770 | 770 | 760 | 760 | 18,000 |
1987/09/21 | 771 | 780 | 770 | 770 | 29,000 |
1987/09/18 | 774 | 774 | 770 | 770 | 63,000 |
1987/09/17 | 790 | 790 | 771 | 771 | 46,000 |
1987/09/16 | 790 | 790 | 776 | 776 | 35,000 |
1987/09/14 | 770 | 780 | 770 | 770 | 22,000 |
1987/09/11 | 785 | 785 | 770 | 770 | 29,000 |
1987/09/10 | 785 | 786 | 771 | 776 | 34,000 |
1987/09/09 | 785 | 785 | 770 | 770 | 45,000 |
1987/09/08 | 790 | 806 | 770 | 795 | 45,000 |
1987/09/07 | 800 | 810 | 800 | 800 | 19,000 |
1987/09/05 | 816 | 819 | 793 | 811 | 68,000 |
1987/09/04 | 810 | 830 | 810 | 818 | 289,000 |
1987/09/03 | 799 | 826 | 790 | 820 | 280,000 |
1987/09/02 | 790 | 795 | 785 | 787 | 87,000 |
1987/09/01 | 756 | 778 | 756 | 778 | 57,000 |
1987/08/31 | 751 | 761 | 750 | 751 | 37,000 |
1987/08/29 | 750 | 760 | 750 | 750 | 63,000 |
1987/08/28 | 760 | 760 | 751 | 755 | 69,000 |
1987/08/27 | 760 | 765 | 755 | 755 | 44,000 |
1987/08/26 | 750 | 770 | 750 | 760 | 76,000 |
1987/08/25 | 760 | 760 | 750 | 760 | 113,000 |
1987/08/24 | 760 | 762 | 755 | 755 | 61,000 |
1987/08/22 | 775 | 779 | 760 | 760 | 41,000 |
1987/08/21 | 760 | 780 | 760 | 780 | 137,000 |
1987/08/20 | 810 | 810 | 790 | 795 | 36,000 |
1987/08/19 | 789 | 790 | 780 | 790 | 41,000 |
1987/08/18 | 810 | 810 | 789 | 789 | 27,000 |
1987/08/17 | 816 | 820 | 801 | 810 | 44,000 |
1987/08/14 | 802 | 820 | 802 | 815 | 69,000 |
1987/08/13 | 825 | 825 | 800 | 802 | 68,000 |
1987/08/12 | 817 | 840 | 817 | 825 | 138,000 |
1987/08/11 | 795 | 810 | 795 | 801 | 50,000 |
1987/08/10 | 791 | 800 | 791 | 794 | 33,000 |
1987/08/07 | 790 | 800 | 784 | 791 | 123,000 |
1987/08/06 | 780 | 784 | 775 | 784 | 35,000 |
1987/08/05 | 783 | 785 | 761 | 771 | 39,000 |
1987/08/04 | 805 | 809 | 783 | 783 | 46,000 |
1987/08/03 | 838 | 840 | 801 | 820 | 151,000 |
1987/08/01 | 840 | 840 | 820 | 839 | 142,000 |
1987/07/31 | 830 | 835 | 810 | 810 | 136,000 |
1987/07/30 | 850 | 850 | 802 | 810 | 408,000 |
1987/07/29 | 800 | 845 | 783 | 845 | 371,000 |
1987/07/28 | 778 | 778 | 761 | 766 | 66,000 |
1987/07/27 | 731 | 750 | 730 | 738 | 26,000 |
1987/07/25 | 750 | 750 | 730 | 730 | 18,000 |
1987/07/24 | 725 | 740 | 720 | 740 | 74,000 |
1987/07/23 | 725 | 725 | 720 | 720 | 40,000 |
1987/07/22 | 740 | 740 | 710 | 723 | 68,000 |
1987/07/21 | 740 | 740 | 730 | 730 | 56,000 |
1987/07/20 | 740 | 740 | 735 | 735 | 17,000 |
1987/07/17 | 760 | 760 | 740 | 740 | 40,000 |
1987/07/16 | 741 | 760 | 740 | 760 | 17,000 |
1987/07/15 | 740 | 750 | 740 | 741 | 31,000 |
1987/07/14 | 778 | 778 | 750 | 750 | 39,000 |
1987/07/13 | 773 | 779 | 772 | 778 | 72,000 |
1987/07/10 | 760 | 770 | 756 | 761 | 47,000 |
1987/07/09 | 770 | 780 | 760 | 762 | 50,000 |
1987/07/08 | 770 | 770 | 750 | 750 | 91,000 |
1987/07/07 | 740 | 740 | 730 | 730 | 36,000 |
1987/07/06 | 790 | 790 | 778 | 778 | 23,000 |
1987/07/04 | 780 | 784 | 749 | 783 | 62,000 |
1987/07/03 | 760 | 777 | 760 | 777 | 86,000 |
1987/07/02 | 703 | 703 | 702 | 702 | 4,000 |
1987/07/01 | 705 | 705 | 700 | 701 | 102,000 |
1987/06/30 | 727 | 727 | 705 | 708 | 124,000 |
1987/06/29 | 737 | 737 | 727 | 727 | 156,000 |
1987/06/27 | 735 | 750 | 735 | 735 | 37,000 |
1987/06/26 | 740 | 740 | 735 | 736 | 29,000 |
1987/06/25 | 735 | 741 | 735 | 735 | 66,000 |
1987/06/24 | 747 | 747 | 735 | 735 | 87,000 |
1987/06/23 | 746 | 755 | 737 | 737 | 124,000 |
1987/06/22 | 758 | 758 | 745 | 745 | 79,000 |
1987/06/19 | 761 | 766 | 747 | 748 | 96,000 |
1987/06/18 | 778 | 779 | 761 | 761 | 42,000 |
1987/06/17 | 795 | 800 | 780 | 780 | 78,000 |
1987/06/16 | 820 | 820 | 790 | 790 | 126,000 |
1987/06/15 | 796 | 820 | 793 | 800 | 269,000 |
1987/06/12 | 765 | 795 | 750 | 793 | 191,000 |
1987/06/11 | 769 | 769 | 760 | 765 | 84,000 |
1987/06/10 | 760 | 769 | 760 | 760 | 65,000 |
1987/06/09 | 768 | 769 | 750 | 751 | 77,000 |
1987/06/08 | 752 | 760 | 745 | 746 | 51,000 |
1987/06/06 | 747 | 749 | 738 | 749 | 32,000 |
1987/06/05 | 750 | 755 | 734 | 749 | 46,000 |
1987/06/04 | 750 | 756 | 750 | 750 | 30,000 |
1987/06/03 | 750 | 770 | 744 | 770 | 57,000 |
1987/06/02 | 766 | 770 | 750 | 759 | 67,000 |
1987/06/01 | 790 | 796 | 760 | 760 | 79,000 |
1987/05/30 | 761 | 798 | 760 | 770 | 198,000 |
1987/05/29 | 710 | 750 | 710 | 750 | 116,000 |
1987/05/28 | 700 | 710 | 700 | 702 | 133,000 |
1987/05/27 | 741 | 742 | 720 | 720 | 135,000 |
1987/05/26 | 760 | 770 | 735 | 735 | 115,000 |
1987/05/25 | 791 | 800 | 770 | 770 | 57,000 |
1987/05/23 | 800 | 800 | 780 | 780 | 46,000 |
1987/05/22 | 781 | 800 | 780 | 800 | 126,000 |
1987/05/21 | 780 | 780 | 770 | 780 | 126,000 |
1987/05/20 | 816 | 816 | 780 | 780 | 186,000 |
1987/05/19 | 805 | 815 | 800 | 814 | 221,000 |
1987/05/18 | 807 | 815 | 785 | 785 | 190,000 |
1987/05/15 | 818 | 820 | 805 | 817 | 344,000 |
1987/05/14 | 845 | 845 | 799 | 808 | 477,000 |
1987/05/13 | 790 | 835 | 775 | 835 | 1,660,000 |
1987/05/12 | 759 | 759 | 759 | 759 | 1,716,000 |
1987/05/11 | 849 | 849 | 849 | 849 | 529,000 |
1987/05/08 | 961 | 970 | 959 | 965 | 4,247,000 |
1987/05/07 | 871 | 871 | 871 | 871 | 781,000 |
1987/05/06 | 771 | 771 | 771 | 771 | 550,000 |
1987/05/02 | 618 | 670 | 614 | 670 | 354,000 |
1987/05/01 | 601 | 615 | 600 | 600 | 48,000 |
1987/04/30 | 597 | 617 | 597 | 607 | 78,000 |
1987/04/28 | 580 | 598 | 560 | 598 | 63,000 |
1987/04/27 | 605 | 615 | 590 | 590 | 69,000 |
1987/04/25 | 620 | 620 | 610 | 612 | 105,000 |
1987/04/24 | 586 | 625 | 585 | 615 | 281,000 |
1987/04/23 | 581 | 585 | 580 | 580 | 30,000 |
1987/04/22 | 589 | 591 | 580 | 581 | 126,000 |
1987/04/21 | 588 | 589 | 575 | 589 | 96,000 |
1987/04/20 | 585 | 599 | 580 | 580 | 127,000 |
1987/04/17 | 570 | 585 | 570 | 585 | 106,000 |
1987/04/16 | 563 | 580 | 563 | 580 | 94,000 |
1987/04/15 | 556 | 578 | 556 | 573 | 30,000 |
1987/04/14 | 560 | 570 | 552 | 552 | 36,000 |
1987/04/13 | 580 | 585 | 550 | 552 | 50,000 |
1987/04/10 | 585 | 587 | 570 | 580 | 94,000 |
1987/04/09 | 584 | 590 | 572 | 587 | 162,000 |
1987/04/08 | 565 | 575 | 556 | 575 | 73,000 |
1987/04/07 | 574 | 574 | 560 | 565 | 72,000 |
1987/04/06 | 579 | 584 | 555 | 555 | 108,000 |
1987/04/04 | 569 | 578 | 560 | 578 | 90,000 |
1987/04/03 | 557 | 579 | 557 | 570 | 121,000 |
1987/04/02 | 556 | 574 | 549 | 555 | 154,000 |
1987/04/01 | 521 | 537 | 521 | 536 | 148,000 |
1987/03/31 | 524 | 524 | 505 | 515 | 22,000 |
1987/03/30 | 528 | 530 | 520 | 525 | 26,000 |
1987/03/28 | 515 | 530 | 515 | 530 | 35,000 |
1987/03/27 | 521 | 535 | 517 | 517 | 105,000 |
1987/03/26 | 505 | 517 | 505 | 517 | 113,000 |
1987/03/25 | 502 | 505 | 501 | 505 | 66,000 |
1987/03/24 | 505 | 505 | 502 | 502 | 52,000 |
1987/03/23 | 504 | 505 | 500 | 505 | 42,000 |
1987/03/20 | 499 | 505 | 499 | 505 | 32,000 |
1987/03/19 | 506 | 510 | 500 | 505 | 26,000 |
1987/03/18 | 506 | 510 | 505 | 505 | 27,000 |
1987/03/17 | 501 | 510 | 501 | 510 | 25,000 |
1987/03/16 | 500 | 510 | 498 | 510 | 67,000 |
1987/03/13 | 498 | 500 | 495 | 500 | 21,000 |
1987/03/12 | 499 | 499 | 495 | 495 | 14,000 |
1987/03/11 | 496 | 500 | 496 | 500 | 14,000 |
1987/03/10 | 496 | 505 | 496 | 500 | 19,000 |
1987/03/09 | 500 | 500 | 496 | 496 | 23,000 |
1987/03/07 | 498 | 498 | 496 | 496 | 10,000 |
1987/03/06 | 502 | 510 | 502 | 510 | 18,000 |
1987/03/05 | 510 | 510 | 500 | 500 | 20,000 |
1987/03/04 | 510 | 518 | 495 | 495 | 46,000 |
1987/03/03 | 510 | 515 | 510 | 510 | 17,000 |
1987/03/02 | 524 | 525 | 509 | 509 | 83,000 |
1987/02/28 | 517 | 526 | 515 | 525 | 106,000 |
1987/02/27 | 496 | 515 | 496 | 514 | 125,000 |
1987/02/26 | 505 | 510 | 490 | 495 | 44,000 |
1987/02/25 | 503 | 510 | 503 | 505 | 62,000 |
1987/02/24 | 508 | 509 | 500 | 501 | 81,000 |
1987/02/23 | 484 | 500 | 482 | 495 | 109,000 |
1987/02/20 | 480 | 484 | 480 | 484 | 15,000 |
1987/02/19 | 476 | 477 | 471 | 471 | 24,000 |
1987/02/18 | 479 | 484 | 471 | 472 | 47,000 |
1987/02/17 | 472 | 479 | 470 | 479 | 11,000 |
1987/02/16 | 476 | 480 | 470 | 470 | 28,000 |
1987/02/13 | 476 | 477 | 476 | 476 | 21,000 |
1987/02/12 | 490 | 490 | 485 | 486 | 20,000 |
1987/02/10 | 473 | 485 | 470 | 485 | 23,000 |
1987/02/09 | 479 | 479 | 470 | 478 | 11,000 |
1987/02/07 | 481 | 481 | 480 | 480 | 15,000 |
1987/02/06 | 480 | 490 | 480 | 480 | 31,000 |
1987/02/05 | 481 | 486 | 475 | 480 | 17,000 |
1987/02/04 | 480 | 480 | 479 | 479 | 15,000 |
1987/02/03 | 496 | 500 | 481 | 485 | 42,000 |
1987/02/02 | 490 | 500 | 490 | 492 | 71,000 |
1987/01/31 | 510 | 510 | 490 | 490 | 83,000 |
1987/01/30 | 479 | 518 | 475 | 500 | 184,000 |
1987/01/29 | 469 | 474 | 465 | 465 | 33,000 |
1987/01/28 | 474 | 474 | 465 | 465 | 35,000 |
1987/01/27 | 474 | 475 | 470 | 474 | 35,000 |
1987/01/26 | 475 | 475 | 465 | 474 | 63,000 |
1987/01/24 | 462 | 470 | 462 | 470 | 20,000 |
1987/01/23 | 462 | 477 | 460 | 460 | 61,000 |
1987/01/22 | 455 | 463 | 453 | 460 | 31,000 |
1987/01/21 | 451 | 464 | 451 | 460 | 30,000 |
1987/01/20 | 450 | 450 | 446 | 450 | 35,000 |
1987/01/19 | 465 | 465 | 445 | 450 | 33,000 |
1987/01/16 | 460 | 470 | 460 | 460 | 33,000 |
1987/01/14 | 451 | 460 | 450 | 460 | 27,000 |
1987/01/13 | 440 | 451 | 440 | 440 | 35,000 |
1987/01/12 | 461 | 461 | 455 | 455 | 22,000 |
1987/01/09 | 455 | 460 | 455 | 460 | 27,000 |
1987/01/08 | 460 | 460 | 456 | 457 | 22,000 |
1987/01/07 | 465 | 466 | 455 | 455 | 19,000 |
1987/01/06 | 452 | 461 | 452 | 461 | 11,000 |
1987/01/05 | 444 | 445 | 441 | 441 | 10,000 |