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 |
---|---|---|---|---|---|
1988/12/28 | 806 | 814 | 806 | 813 | 37,000 |
1988/12/27 | 801 | 815 | 801 | 805 | 26,000 |
1988/12/26 | 820 | 820 | 801 | 801 | 26,000 |
1988/12/24 | 787 | 805 | 787 | 801 | 27,000 |
1988/12/23 | 786 | 798 | 786 | 786 | 22,000 |
1988/12/22 | 785 | 785 | 785 | 785 | 10,000 |
1988/12/21 | 795 | 800 | 785 | 785 | 47,000 |
1988/12/20 | 771 | 771 | 765 | 765 | 55,000 |
1988/12/19 | 770 | 770 | 760 | 760 | 42,000 |
1988/12/16 | 769 | 769 | 765 | 766 | 26,000 |
1988/12/15 | 781 | 785 | 771 | 771 | 49,000 |
1988/12/14 | 791 | 803 | 785 | 785 | 29,000 |
1988/12/13 | 800 | 800 | 800 | 800 | 59,000 |
1988/12/12 | 790 | 802 | 790 | 800 | 30,000 |
1988/12/09 | 800 | 807 | 795 | 806 | 40,000 |
1988/12/08 | 801 | 810 | 800 | 800 | 37,000 |
1988/12/07 | 802 | 815 | 800 | 813 | 45,000 |
1988/12/06 | 813 | 814 | 795 | 800 | 38,000 |
1988/12/05 | 792 | 810 | 792 | 803 | 31,000 |
1988/12/03 | 792 | 800 | 790 | 800 | 25,000 |
1988/12/02 | 806 | 809 | 800 | 800 | 38,000 |
1988/12/01 | 807 | 807 | 805 | 806 | 38,000 |
1988/11/30 | 807 | 810 | 805 | 807 | 52,000 |
1988/11/29 | 820 | 826 | 800 | 808 | 130,000 |
1988/11/28 | 778 | 821 | 777 | 807 | 159,000 |
1988/11/26 | 770 | 773 | 766 | 766 | 23,000 |
1988/11/25 | 767 | 775 | 765 | 770 | 41,000 |
1988/11/24 | 779 | 780 | 760 | 760 | 12,000 |
1988/11/22 | 779 | 779 | 773 | 773 | 13,000 |
1988/11/21 | 771 | 779 | 771 | 779 | 36,000 |
1988/11/18 | 750 | 765 | 750 | 759 | 30,000 |
1988/11/17 | 741 | 741 | 740 | 741 | 9,000 |
1988/11/16 | 750 | 750 | 740 | 740 | 9,000 |
1988/11/15 | 734 | 734 | 732 | 733 | 26,000 |
1988/11/14 | 732 | 733 | 732 | 733 | 5,000 |
1988/11/11 | 731 | 735 | 730 | 731 | 33,000 |
1988/11/10 | 748 | 749 | 730 | 730 | 27,000 |
1988/11/09 | 736 | 749 | 730 | 749 | 32,000 |
1988/11/08 | 735 | 735 | 730 | 730 | 45,000 |
1988/11/07 | 741 | 741 | 735 | 735 | 7,000 |
1988/11/05 | 736 | 736 | 736 | 736 | 1,000 |
1988/11/04 | 740 | 740 | 731 | 735 | 13,000 |
1988/11/02 | 760 | 775 | 760 | 760 | 22,000 |
1988/11/01 | 760 | 773 | 760 | 770 | 22,000 |
1988/10/31 | 773 | 773 | 766 | 768 | 39,000 |
1988/10/29 | 723 | 723 | 720 | 720 | 15,000 |
1988/10/28 | 720 | 723 | 720 | 723 | 37,000 |
1988/10/27 | 752 | 762 | 751 | 751 | 15,000 |
1988/10/26 | 750 | 768 | 750 | 765 | 11,000 |
1988/10/25 | 769 | 769 | 758 | 758 | 54,000 |
1988/10/24 | 785 | 786 | 760 | 760 | 62,000 |
1988/10/22 | 735 | 776 | 735 | 776 | 16,000 |
1988/10/21 | 721 | 739 | 721 | 735 | 31,000 |
1988/10/20 | 730 | 740 | 720 | 720 | 21,000 |
1988/10/19 | 715 | 721 | 712 | 720 | 16,000 |
1988/10/18 | 700 | 726 | 700 | 720 | 21,000 |
1988/10/17 | 750 | 750 | 750 | 750 | 10,000 |
1988/10/14 | 760 | 760 | 759 | 759 | 14,000 |
1988/10/13 | 764 | 765 | 762 | 765 | 9,000 |
1988/10/12 | 784 | 784 | 774 | 774 | 12,000 |
1988/10/11 | 769 | 780 | 768 | 780 | 6,000 |
1988/10/07 | 770 | 781 | 750 | 769 | 71,000 |
1988/10/06 | 773 | 773 | 769 | 769 | 15,000 |
1988/10/05 | 775 | 775 | 769 | 769 | 30,000 |
1988/10/04 | 770 | 780 | 770 | 775 | 38,000 |
1988/10/03 | 767 | 788 | 767 | 770 | 50,000 |
1988/10/01 | 757 | 767 | 757 | 767 | 11,000 |
1988/09/30 | 751 | 755 | 751 | 755 | 29,000 |
1988/09/29 | 770 | 784 | 770 | 770 | 57,000 |
1988/09/28 | 700 | 701 | 700 | 701 | 21,000 |
1988/09/27 | 695 | 709 | 695 | 709 | 24,000 |
1988/09/26 | 700 | 700 | 691 | 691 | 20,000 |
1988/09/24 | 698 | 699 | 690 | 690 | 12,000 |
1988/09/22 | 706 | 711 | 699 | 700 | 58,000 |
1988/09/21 | 726 | 727 | 705 | 705 | 29,000 |
1988/09/20 | 730 | 735 | 725 | 725 | 49,000 |
1988/09/19 | 730 | 736 | 723 | 731 | 28,000 |
1988/09/16 | 722 | 739 | 722 | 735 | 91,000 |
1988/09/14 | 740 | 740 | 731 | 731 | 52,000 |
1988/09/13 | 760 | 760 | 750 | 750 | 15,000 |
1988/09/12 | 740 | 750 | 736 | 750 | 59,000 |
1988/09/09 | 740 | 740 | 720 | 730 | 34,000 |
1988/09/08 | 716 | 740 | 716 | 740 | 9,000 |
1988/09/07 | 721 | 730 | 700 | 700 | 46,000 |
1988/09/06 | 715 | 726 | 715 | 720 | 18,000 |
1988/09/05 | 716 | 725 | 716 | 717 | 34,000 |
1988/09/03 | 721 | 730 | 715 | 715 | 21,000 |
1988/09/02 | 726 | 730 | 720 | 730 | 20,000 |
1988/09/01 | 740 | 740 | 720 | 735 | 39,000 |
1988/08/31 | 745 | 745 | 735 | 735 | 30,000 |
1988/08/30 | 751 | 751 | 745 | 745 | 38,000 |
1988/08/29 | 765 | 765 | 751 | 751 | 16,000 |
1988/08/27 | 748 | 760 | 748 | 750 | 22,000 |
1988/08/26 | 765 | 766 | 751 | 751 | 29,000 |
1988/08/25 | 765 | 765 | 765 | 765 | 3,000 |
1988/08/24 | 765 | 769 | 765 | 769 | 16,000 |
1988/08/23 | 765 | 765 | 764 | 765 | 13,000 |
1988/08/22 | 780 | 780 | 770 | 770 | 12,000 |
1988/08/19 | 771 | 771 | 770 | 770 | 4,000 |
1988/08/18 | 780 | 780 | 770 | 770 | 18,000 |
1988/08/17 | 762 | 770 | 762 | 770 | 20,000 |
1988/08/16 | 772 | 775 | 761 | 766 | 35,000 |
1988/08/15 | 775 | 775 | 770 | 770 | 11,000 |
1988/08/12 | 775 | 775 | 772 | 775 | 17,000 |
1988/08/11 | 775 | 785 | 772 | 785 | 32,000 |
1988/08/10 | 800 | 800 | 790 | 792 | 14,000 |
1988/08/09 | 815 | 815 | 810 | 810 | 69,000 |
1988/08/08 | 813 | 815 | 812 | 814 | 40,000 |
1988/08/06 | 811 | 811 | 811 | 811 | 7,000 |
1988/08/05 | 804 | 810 | 803 | 810 | 39,000 |
1988/08/04 | 806 | 810 | 801 | 801 | 34,000 |
1988/08/03 | 804 | 808 | 795 | 808 | 35,000 |
1988/08/02 | 780 | 806 | 780 | 799 | 23,000 |
1988/08/01 | 781 | 781 | 775 | 780 | 22,000 |
1988/07/30 | 762 | 763 | 762 | 763 | 4,000 |
1988/07/29 | 765 | 765 | 760 | 760 | 13,000 |
1988/07/28 | 755 | 768 | 755 | 768 | 33,000 |
1988/07/27 | 755 | 755 | 746 | 750 | 47,000 |
1988/07/26 | 746 | 760 | 746 | 760 | 23,000 |
1988/07/25 | 748 | 750 | 746 | 746 | 49,000 |
1988/07/23 | 760 | 760 | 746 | 746 | 29,000 |
1988/07/22 | 780 | 780 | 768 | 768 | 33,000 |
1988/07/21 | 782 | 782 | 775 | 775 | 32,000 |
1988/07/20 | 810 | 810 | 772 | 772 | 46,000 |
1988/07/19 | 805 | 806 | 800 | 800 | 35,000 |
1988/07/18 | 806 | 806 | 804 | 804 | 16,000 |
1988/07/15 | 808 | 810 | 802 | 803 | 59,000 |
1988/07/14 | 822 | 825 | 805 | 805 | 61,000 |
1988/07/13 | 820 | 825 | 820 | 821 | 51,000 |
1988/07/12 | 808 | 840 | 808 | 820 | 23,000 |
1988/07/11 | 815 | 815 | 805 | 805 | 25,000 |
1988/07/08 | 812 | 820 | 811 | 813 | 58,000 |
1988/07/07 | 810 | 813 | 810 | 813 | 16,000 |
1988/07/06 | 820 | 821 | 800 | 809 | 68,000 |
1988/07/05 | 829 | 835 | 829 | 829 | 31,000 |
1988/07/04 | 830 | 850 | 829 | 845 | 40,000 |
1988/07/02 | 827 | 833 | 827 | 827 | 27,000 |
1988/07/01 | 840 | 840 | 823 | 823 | 110,000 |
1988/06/30 | 850 | 850 | 845 | 845 | 78,000 |
1988/06/29 | 852 | 857 | 840 | 842 | 79,000 |
1988/06/28 | 854 | 860 | 854 | 860 | 46,000 |
1988/06/27 | 855 | 883 | 840 | 883 | 85,000 |
1988/06/25 | 863 | 863 | 854 | 854 | 95,000 |
1988/06/24 | 865 | 869 | 858 | 863 | 168,000 |
1988/06/23 | 865 | 870 | 855 | 863 | 63,000 |
1988/06/22 | 872 | 894 | 860 | 875 | 99,000 |
1988/06/21 | 885 | 890 | 870 | 870 | 143,000 |
1988/06/20 | 906 | 906 | 878 | 895 | 297,000 |
1988/06/17 | 890 | 930 | 879 | 912 | 2,022,000 |
1988/06/16 | 845 | 900 | 840 | 892 | 700,000 |
1988/06/15 | 830 | 845 | 820 | 845 | 129,000 |
1988/06/14 | 824 | 824 | 809 | 820 | 38,000 |
1988/06/13 | 810 | 824 | 810 | 810 | 19,000 |
1988/06/10 | 822 | 822 | 808 | 808 | 26,000 |
1988/06/09 | 815 | 829 | 815 | 825 | 33,000 |
1988/06/08 | 820 | 830 | 815 | 818 | 47,000 |
1988/06/07 | 834 | 840 | 830 | 830 | 45,000 |
1988/06/06 | 858 | 860 | 835 | 835 | 171,000 |
1988/06/04 | 850 | 850 | 840 | 848 | 187,000 |
1988/06/03 | 811 | 830 | 810 | 818 | 175,000 |
1988/06/02 | 801 | 810 | 800 | 808 | 44,000 |
1988/06/01 | 814 | 815 | 807 | 807 | 83,000 |
1988/05/31 | 816 | 820 | 811 | 815 | 85,000 |
1988/05/30 | 812 | 814 | 805 | 811 | 62,000 |
1988/05/28 | 811 | 820 | 811 | 820 | 49,000 |
1988/05/27 | 798 | 809 | 798 | 800 | 122,000 |
1988/05/26 | 800 | 800 | 781 | 791 | 117,000 |
1988/05/25 | 801 | 805 | 796 | 796 | 93,000 |
1988/05/24 | 809 | 810 | 800 | 801 | 43,000 |
1988/05/23 | 810 | 820 | 800 | 800 | 33,000 |
1988/05/20 | 806 | 815 | 800 | 800 | 74,000 |
1988/05/19 | 815 | 815 | 805 | 807 | 30,000 |
1988/05/18 | 814 | 820 | 806 | 820 | 79,000 |
1988/05/17 | 833 | 838 | 800 | 806 | 101,000 |
1988/05/16 | 800 | 850 | 795 | 833 | 220,000 |
1988/05/13 | 783 | 800 | 775 | 790 | 47,000 |
1988/05/12 | 780 | 795 | 780 | 781 | 37,000 |
1988/05/11 | 786 | 800 | 770 | 798 | 69,000 |
1988/05/10 | 790 | 790 | 780 | 785 | 28,000 |
1988/05/09 | 790 | 791 | 780 | 780 | 21,000 |
1988/05/07 | 795 | 800 | 782 | 800 | 26,000 |
1988/05/06 | 788 | 795 | 780 | 795 | 9,000 |
1988/05/02 | 781 | 785 | 770 | 778 | 34,000 |
1988/04/30 | 805 | 805 | 790 | 791 | 22,000 |
1988/04/28 | 786 | 800 | 786 | 800 | 24,000 |
1988/04/27 | 800 | 800 | 785 | 785 | 36,000 |
1988/04/26 | 776 | 800 | 765 | 800 | 80,000 |
1988/04/25 | 781 | 790 | 781 | 786 | 35,000 |
1988/04/23 | 780 | 786 | 771 | 780 | 36,000 |
1988/04/22 | 796 | 796 | 780 | 780 | 54,000 |
1988/04/21 | 808 | 808 | 781 | 786 | 55,000 |
1988/04/20 | 811 | 812 | 808 | 808 | 60,000 |
1988/04/19 | 819 | 820 | 791 | 791 | 118,000 |
1988/04/18 | 846 | 847 | 819 | 819 | 185,000 |
1988/04/15 | 827 | 830 | 806 | 806 | 223,000 |
1988/04/14 | 786 | 855 | 780 | 847 | 480,000 |
1988/04/13 | 784 | 784 | 770 | 779 | 136,000 |
1988/04/12 | 750 | 779 | 750 | 779 | 101,000 |
1988/04/11 | 750 | 750 | 745 | 750 | 29,000 |
1988/04/08 | 738 | 750 | 732 | 750 | 36,000 |
1988/04/07 | 740 | 740 | 731 | 731 | 37,000 |
1988/04/06 | 718 | 740 | 718 | 730 | 48,000 |
1988/04/05 | 730 | 730 | 719 | 720 | 27,000 |
1988/04/04 | 739 | 739 | 730 | 730 | 11,000 |
1988/04/02 | 721 | 740 | 717 | 740 | 23,000 |
1988/04/01 | 730 | 730 | 719 | 719 | 22,000 |
1988/03/31 | 740 | 740 | 736 | 739 | 7,000 |
1988/03/30 | 750 | 750 | 745 | 745 | 15,000 |
1988/03/29 | 704 | 735 | 700 | 735 | 33,000 |
1988/03/28 | 710 | 710 | 700 | 700 | 22,000 |
1988/03/26 | 696 | 705 | 691 | 701 | 66,000 |
1988/03/25 | 708 | 708 | 691 | 691 | 103,000 |
1988/03/24 | 721 | 725 | 710 | 718 | 30,000 |
1988/03/23 | 730 | 730 | 725 | 725 | 30,000 |
1988/03/22 | 725 | 735 | 725 | 730 | 23,000 |
1988/03/18 | 726 | 730 | 721 | 730 | 36,000 |
1988/03/17 | 730 | 730 | 720 | 721 | 38,000 |
1988/03/16 | 730 | 735 | 725 | 725 | 36,000 |
1988/03/15 | 735 | 735 | 730 | 730 | 46,000 |
1988/03/14 | 735 | 750 | 735 | 749 | 37,000 |
1988/03/11 | 755 | 755 | 736 | 736 | 48,000 |
1988/03/10 | 750 | 765 | 745 | 745 | 48,000 |
1988/03/09 | 751 | 770 | 750 | 770 | 40,000 |
1988/03/08 | 785 | 785 | 750 | 750 | 73,000 |
1988/03/07 | 784 | 787 | 784 | 785 | 83,000 |
1988/03/05 | 775 | 780 | 775 | 780 | 73,000 |
1988/03/04 | 780 | 780 | 755 | 755 | 84,000 |
1988/03/03 | 760 | 779 | 755 | 779 | 86,000 |
1988/03/02 | 750 | 759 | 739 | 750 | 85,000 |
1988/03/01 | 730 | 750 | 726 | 734 | 109,000 |
1988/02/29 | 730 | 730 | 720 | 730 | 82,000 |
1988/02/27 | 731 | 740 | 731 | 740 | 26,000 |
1988/02/26 | 736 | 740 | 731 | 731 | 35,000 |
1988/02/25 | 726 | 748 | 725 | 735 | 80,000 |
1988/02/24 | 738 | 738 | 725 | 725 | 39,000 |
1988/02/23 | 739 | 739 | 730 | 730 | 58,000 |
1988/02/22 | 739 | 740 | 730 | 735 | 51,000 |
1988/02/19 | 739 | 739 | 730 | 731 | 32,000 |
1988/02/18 | 725 | 740 | 725 | 740 | 27,000 |
1988/02/17 | 730 | 735 | 720 | 720 | 23,000 |
1988/02/16 | 730 | 735 | 730 | 730 | 26,000 |
1988/02/15 | 731 | 740 | 730 | 730 | 18,000 |
1988/02/12 | 731 | 740 | 730 | 730 | 31,000 |
1988/02/10 | 740 | 740 | 729 | 729 | 44,000 |
1988/02/09 | 739 | 741 | 730 | 740 | 67,000 |
1988/02/08 | 740 | 740 | 711 | 712 | 98,000 |
1988/02/06 | 749 | 750 | 740 | 740 | 42,000 |
1988/02/05 | 731 | 750 | 729 | 749 | 32,000 |
1988/02/04 | 739 | 740 | 721 | 721 | 95,000 |
1988/02/03 | 729 | 735 | 720 | 735 | 70,000 |
1988/02/02 | 720 | 730 | 720 | 721 | 55,000 |
1988/02/01 | 720 | 730 | 720 | 720 | 53,000 |
1988/01/30 | 710 | 720 | 705 | 710 | 15,000 |
1988/01/29 | 720 | 721 | 700 | 710 | 46,000 |
1988/01/28 | 720 | 730 | 715 | 720 | 35,000 |
1988/01/27 | 735 | 735 | 700 | 711 | 60,000 |
1988/01/26 | 716 | 737 | 716 | 735 | 34,000 |
1988/01/25 | 701 | 720 | 701 | 715 | 33,000 |
1988/01/23 | 700 | 707 | 700 | 701 | 11,000 |
1988/01/22 | 691 | 703 | 691 | 695 | 34,000 |
1988/01/21 | 714 | 715 | 690 | 690 | 28,000 |
1988/01/20 | 700 | 720 | 700 | 720 | 45,000 |
1988/01/19 | 710 | 720 | 690 | 690 | 41,000 |
1988/01/18 | 725 | 725 | 710 | 719 | 43,000 |
1988/01/14 | 685 | 699 | 681 | 695 | 51,000 |
1988/01/13 | 685 | 695 | 680 | 685 | 134,000 |
1988/01/12 | 710 | 710 | 685 | 688 | 60,000 |
1988/01/11 | 696 | 709 | 691 | 709 | 22,000 |
1988/01/08 | 710 | 710 | 690 | 690 | 28,000 |
1988/01/07 | 693 | 710 | 680 | 680 | 119,000 |
1988/01/06 | 690 | 700 | 680 | 685 | 117,000 |
1988/01/05 | 685 | 700 | 685 | 690 | 30,000 |
1988/01/04 | 700 | 700 | 695 | 695 | 27,000 |