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 |
---|---|---|---|---|---|
1992/12/30 | 681 | 689 | 678 | 678 | 17,000 |
1992/12/29 | 688 | 691 | 685 | 691 | 11,000 |
1992/12/28 | 688 | 690 | 681 | 685 | 15,000 |
1992/12/25 | 685 | 685 | 681 | 685 | 36,000 |
1992/12/24 | 683 | 685 | 680 | 681 | 18,000 |
1992/12/22 | 685 | 685 | 683 | 685 | 27,000 |
1992/12/21 | 685 | 685 | 682 | 683 | 69,000 |
1992/12/18 | 676 | 686 | 676 | 680 | 8,000 |
1992/12/17 | 681 | 685 | 670 | 670 | 12,000 |
1992/12/16 | 689 | 689 | 680 | 681 | 15,000 |
1992/12/15 | 661 | 661 | 661 | 661 | 4,000 |
1992/12/14 | 690 | 690 | 662 | 662 | 29,000 |
1992/12/11 | 699 | 699 | 676 | 690 | 28,000 |
1992/12/10 | 685 | 700 | 685 | 700 | 76,000 |
1992/12/09 | 677 | 690 | 677 | 690 | 23,000 |
1992/12/08 | 675 | 675 | 671 | 671 | 2,000 |
1992/12/07 | 670 | 675 | 670 | 675 | 8,000 |
1992/12/04 | 704 | 705 | 682 | 682 | 21,000 |
1992/12/03 | 715 | 718 | 705 | 705 | 16,000 |
1992/12/02 | 719 | 725 | 715 | 715 | 21,000 |
1992/12/01 | 723 | 730 | 715 | 725 | 162,000 |
1992/11/30 | 681 | 710 | 681 | 708 | 63,000 |
1992/11/27 | 681 | 681 | 675 | 679 | 17,000 |
1992/11/26 | 670 | 695 | 669 | 689 | 25,000 |
1992/11/25 | 670 | 688 | 667 | 675 | 40,000 |
1992/11/24 | 669 | 669 | 665 | 667 | 18,000 |
1992/11/20 | 639 | 639 | 616 | 620 | 47,000 |
1992/11/19 | 619 | 619 | 610 | 610 | 17,000 |
1992/11/17 | 552 | 578 | 552 | 566 | 31,000 |
1992/11/16 | 581 | 581 | 561 | 562 | 51,000 |
1992/11/13 | 600 | 600 | 580 | 580 | 31,000 |
1992/11/12 | 621 | 621 | 610 | 610 | 36,000 |
1992/11/11 | 626 | 627 | 625 | 625 | 54,000 |
1992/11/10 | 635 | 635 | 635 | 635 | 8,000 |
1992/11/09 | 664 | 664 | 635 | 635 | 26,000 |
1992/11/06 | 650 | 665 | 650 | 665 | 19,000 |
1992/11/05 | 662 | 665 | 660 | 660 | 32,000 |
1992/11/02 | 680 | 682 | 680 | 682 | 8,000 |
1992/10/30 | 697 | 700 | 694 | 694 | 14,000 |
1992/10/29 | 694 | 694 | 694 | 694 | 15,000 |
1992/10/28 | 700 | 700 | 694 | 694 | 7,000 |
1992/10/27 | 700 | 700 | 700 | 700 | 21,000 |
1992/10/23 | 710 | 710 | 705 | 710 | 11,000 |
1992/10/22 | 705 | 710 | 705 | 705 | 6,000 |
1992/10/21 | 705 | 705 | 705 | 705 | 8,000 |
1992/10/20 | 729 | 729 | 729 | 729 | 35,000 |
1992/10/19 | 691 | 691 | 691 | 691 | 3,000 |
1992/10/16 | 710 | 710 | 691 | 691 | 29,000 |
1992/10/15 | 710 | 710 | 710 | 710 | 30,000 |
1992/10/14 | 691 | 720 | 691 | 720 | 22,000 |
1992/10/13 | 690 | 690 | 690 | 690 | 17,000 |
1992/10/12 | 687 | 690 | 686 | 690 | 7,000 |
1992/10/08 | 690 | 690 | 686 | 686 | 29,000 |
1992/10/07 | 686 | 690 | 685 | 690 | 17,000 |
1992/10/06 | 690 | 690 | 680 | 685 | 25,000 |
1992/10/05 | 700 | 700 | 685 | 690 | 23,000 |
1992/10/02 | 710 | 710 | 702 | 710 | 32,000 |
1992/10/01 | 720 | 720 | 710 | 710 | 31,000 |
1992/09/30 | 725 | 725 | 720 | 720 | 21,000 |
1992/09/29 | 725 | 725 | 725 | 725 | 15,000 |
1992/09/28 | 735 | 735 | 735 | 735 | 1,000 |
1992/09/25 | 732 | 732 | 722 | 723 | 13,000 |
1992/09/24 | 740 | 740 | 722 | 722 | 13,000 |
1992/09/22 | 718 | 722 | 718 | 722 | 22,000 |
1992/09/21 | 759 | 759 | 759 | 759 | 31,000 |
1992/09/18 | 729 | 729 | 729 | 729 | 14,000 |
1992/09/17 | 729 | 731 | 729 | 729 | 22,000 |
1992/09/16 | 730 | 730 | 720 | 729 | 67,000 |
1992/09/14 | 723 | 735 | 723 | 735 | 5,000 |
1992/09/11 | 737 | 738 | 722 | 722 | 16,000 |
1992/09/10 | 764 | 764 | 736 | 736 | 36,000 |
1992/09/09 | 730 | 730 | 721 | 721 | 21,000 |
1992/09/08 | 740 | 750 | 740 | 750 | 50,000 |
1992/09/07 | 760 | 765 | 750 | 750 | 39,000 |
1992/09/04 | 799 | 800 | 780 | 785 | 34,000 |
1992/09/03 | 731 | 780 | 731 | 780 | 49,000 |
1992/09/02 | 760 | 761 | 750 | 750 | 42,000 |
1992/09/01 | 817 | 825 | 780 | 780 | 108,000 |
1992/08/31 | 786 | 824 | 786 | 817 | 222,000 |
1992/08/28 | 729 | 790 | 729 | 790 | 98,000 |
1992/08/27 | 722 | 739 | 720 | 739 | 68,000 |
1992/08/26 | 698 | 710 | 672 | 672 | 64,000 |
1992/08/25 | 670 | 690 | 665 | 690 | 53,000 |
1992/08/24 | 653 | 673 | 644 | 660 | 98,000 |
1992/08/21 | 579 | 622 | 579 | 621 | 55,000 |
1992/08/19 | 530 | 531 | 517 | 520 | 53,000 |
1992/08/18 | 538 | 538 | 512 | 512 | 26,000 |
1992/08/17 | 510 | 538 | 510 | 538 | 25,000 |
1992/08/14 | 501 | 520 | 501 | 519 | 47,000 |
1992/08/13 | 530 | 536 | 510 | 510 | 44,000 |
1992/08/12 | 537 | 537 | 537 | 537 | 22,000 |
1992/08/11 | 600 | 600 | 576 | 576 | 15,000 |
1992/08/10 | 601 | 601 | 601 | 601 | 9,000 |
1992/08/07 | 650 | 650 | 630 | 630 | 16,000 |
1992/08/06 | 662 | 679 | 650 | 652 | 13,000 |
1992/08/05 | 651 | 655 | 650 | 655 | 3,000 |
1992/08/04 | 650 | 660 | 650 | 650 | 4,000 |
1992/08/03 | 680 | 680 | 660 | 660 | 23,000 |
1992/07/31 | 660 | 670 | 648 | 670 | 39,000 |
1992/07/30 | 650 | 660 | 647 | 650 | 69,000 |
1992/07/29 | 685 | 685 | 670 | 670 | 30,000 |
1992/07/28 | 691 | 694 | 684 | 694 | 13,000 |
1992/07/27 | 720 | 720 | 695 | 695 | 27,000 |
1992/07/24 | 700 | 700 | 691 | 691 | 30,000 |
1992/07/23 | 698 | 713 | 690 | 712 | 50,000 |
1992/07/22 | 721 | 721 | 703 | 703 | 21,000 |
1992/07/21 | 702 | 722 | 702 | 722 | 7,000 |
1992/07/20 | 750 | 750 | 720 | 720 | 53,000 |
1992/07/17 | 750 | 750 | 720 | 730 | 45,000 |
1992/07/16 | 777 | 777 | 767 | 767 | 35,000 |
1992/07/15 | 767 | 767 | 767 | 767 | 11,000 |
1992/07/14 | 759 | 759 | 738 | 738 | 14,000 |
1992/07/13 | 765 | 765 | 760 | 765 | 41,000 |
1992/07/10 | 760 | 771 | 745 | 765 | 21,000 |
1992/07/09 | 750 | 760 | 741 | 760 | 46,000 |
1992/07/08 | 765 | 770 | 738 | 738 | 17,000 |
1992/07/07 | 776 | 776 | 755 | 760 | 18,000 |
1992/07/06 | 771 | 790 | 765 | 766 | 22,000 |
1992/07/03 | 770 | 790 | 755 | 755 | 130,000 |
1992/07/01 | 720 | 720 | 706 | 717 | 42,000 |
1992/06/30 | 720 | 720 | 700 | 710 | 66,000 |
1992/06/29 | 710 | 710 | 702 | 710 | 16,000 |
1992/06/26 | 696 | 702 | 690 | 690 | 43,000 |
1992/06/25 | 711 | 720 | 682 | 686 | 74,000 |
1992/06/24 | 720 | 720 | 681 | 681 | 81,000 |
1992/06/23 | 705 | 730 | 681 | 681 | 114,000 |
1992/06/22 | 710 | 715 | 705 | 705 | 75,000 |
1992/06/19 | 682 | 702 | 680 | 680 | 102,000 |
1992/06/18 | 712 | 712 | 675 | 680 | 104,000 |
1992/06/17 | 736 | 736 | 702 | 705 | 32,000 |
1992/06/16 | 770 | 770 | 725 | 736 | 110,000 |
1992/06/15 | 782 | 782 | 770 | 770 | 13,000 |
1992/06/12 | 800 | 800 | 780 | 780 | 28,000 |
1992/06/11 | 794 | 794 | 790 | 791 | 7,000 |
1992/06/10 | 805 | 805 | 795 | 795 | 26,000 |
1992/06/09 | 810 | 810 | 805 | 805 | 13,000 |
1992/06/08 | 810 | 810 | 810 | 810 | 2,000 |
1992/06/05 | 829 | 829 | 820 | 820 | 8,000 |
1992/06/04 | 829 | 830 | 820 | 830 | 4,000 |
1992/06/03 | 830 | 830 | 830 | 830 | 1,000 |
1992/06/01 | 850 | 850 | 840 | 840 | 5,000 |
1992/05/29 | 820 | 830 | 815 | 830 | 53,000 |
1992/05/28 | 820 | 820 | 810 | 820 | 23,000 |
1992/05/27 | 849 | 849 | 820 | 820 | 32,000 |
1992/05/26 | 850 | 850 | 830 | 849 | 98,000 |
1992/05/25 | 865 | 868 | 845 | 850 | 115,000 |
1992/05/22 | 845 | 850 | 839 | 845 | 147,000 |
1992/05/21 | 832 | 835 | 832 | 835 | 7,000 |
1992/05/20 | 831 | 832 | 825 | 825 | 68,000 |
1992/05/19 | 817 | 830 | 815 | 821 | 68,000 |
1992/05/18 | 820 | 825 | 815 | 815 | 15,000 |
1992/05/15 | 850 | 850 | 825 | 825 | 63,000 |
1992/05/14 | 859 | 864 | 845 | 845 | 28,000 |
1992/05/13 | 850 | 858 | 835 | 858 | 194,000 |
1992/05/12 | 830 | 849 | 815 | 849 | 178,000 |
1992/05/11 | 795 | 815 | 790 | 813 | 81,000 |
1992/05/08 | 762 | 789 | 762 | 785 | 50,000 |
1992/05/07 | 734 | 752 | 730 | 752 | 37,000 |
1992/05/06 | 730 | 735 | 725 | 727 | 52,000 |
1992/05/01 | 722 | 725 | 722 | 722 | 9,000 |
1992/04/30 | 725 | 725 | 721 | 721 | 21,000 |
1992/04/28 | 721 | 725 | 720 | 721 | 55,000 |
1992/04/27 | 721 | 721 | 719 | 719 | 18,000 |
1992/04/24 | 730 | 730 | 720 | 721 | 17,000 |
1992/04/23 | 730 | 730 | 710 | 715 | 34,000 |
1992/04/22 | 735 | 745 | 735 | 740 | 15,000 |
1992/04/21 | 759 | 778 | 759 | 775 | 22,000 |
1992/04/20 | 780 | 780 | 769 | 769 | 26,000 |
1992/04/17 | 780 | 780 | 740 | 760 | 23,000 |
1992/04/16 | 799 | 799 | 783 | 783 | 10,000 |
1992/04/15 | 771 | 789 | 771 | 789 | 30,000 |
1992/04/14 | 760 | 761 | 755 | 761 | 12,000 |
1992/04/13 | 750 | 763 | 750 | 763 | 21,000 |
1992/04/10 | 690 | 735 | 690 | 733 | 38,000 |
1992/04/09 | 705 | 705 | 681 | 690 | 53,000 |
1992/04/08 | 709 | 715 | 709 | 715 | 25,000 |
1992/04/07 | 780 | 780 | 759 | 759 | 19,000 |
1992/04/06 | 774 | 779 | 768 | 774 | 36,000 |
1992/04/03 | 774 | 775 | 762 | 763 | 41,000 |
1992/04/02 | 805 | 810 | 769 | 769 | 17,000 |
1992/04/01 | 840 | 840 | 815 | 815 | 21,000 |
1992/03/31 | 869 | 869 | 830 | 830 | 30,000 |
1992/03/30 | 855 | 860 | 845 | 860 | 20,000 |
1992/03/27 | 869 | 869 | 859 | 859 | 23,000 |
1992/03/26 | 834 | 840 | 834 | 839 | 18,000 |
1992/03/25 | 816 | 824 | 810 | 824 | 133,000 |
1992/03/24 | 844 | 844 | 817 | 826 | 62,000 |
1992/03/23 | 841 | 846 | 840 | 846 | 43,000 |
1992/03/19 | 826 | 846 | 816 | 816 | 134,000 |
1992/03/18 | 816 | 816 | 816 | 816 | 105,000 |
1992/03/17 | 889 | 899 | 861 | 876 | 39,000 |
1992/03/16 | 921 | 921 | 900 | 900 | 22,000 |
1992/03/13 | 928 | 928 | 910 | 916 | 33,000 |
1992/03/12 | 947 | 948 | 925 | 938 | 21,000 |
1992/03/11 | 960 | 960 | 950 | 950 | 6,000 |
1992/03/10 | 970 | 970 | 970 | 970 | 10,000 |
1992/03/09 | 991 | 991 | 980 | 980 | 31,000 |
1992/03/06 | 985 | 1,000 | 985 | 990 | 44,000 |
1992/03/05 | 1,000 | 1,000 | 985 | 985 | 11,000 |
1992/03/04 | 990 | 1,000 | 990 | 1,000 | 6,000 |
1992/03/03 | 985 | 1,000 | 985 | 1,000 | 12,000 |
1992/03/02 | 980 | 1,010 | 980 | 1,010 | 19,000 |
1992/02/28 | 971 | 989 | 970 | 980 | 18,000 |
1992/02/27 | 955 | 962 | 955 | 961 | 19,000 |
1992/02/26 | 950 | 951 | 945 | 950 | 13,000 |
1992/02/25 | 960 | 960 | 960 | 960 | 8,000 |
1992/02/24 | 960 | 961 | 960 | 960 | 13,000 |
1992/02/21 | 970 | 970 | 961 | 961 | 22,000 |
1992/02/20 | 970 | 972 | 961 | 961 | 21,000 |
1992/02/19 | 970 | 970 | 961 | 961 | 5,000 |
1992/02/18 | 990 | 990 | 970 | 970 | 5,000 |
1992/02/17 | 999 | 999 | 999 | 999 | 1,000 |
1992/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1992/02/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1992/02/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1992/02/10 | 1,010 | 1,040 | 1,010 | 1,040 | 20,000 |
1992/02/07 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
1992/02/06 | 1,030 | 1,040 | 1,030 | 1,040 | 24,000 |
1992/02/05 | 1,010 | 1,060 | 1,010 | 1,030 | 48,000 |
1992/02/04 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
1992/02/03 | 1,060 | 1,060 | 1,010 | 1,010 | 8,000 |
1992/01/31 | 1,040 | 1,070 | 1,040 | 1,070 | 38,000 |
1992/01/30 | 1,050 | 1,060 | 1,030 | 1,060 | 5,000 |
1992/01/29 | 1,020 | 1,070 | 1,020 | 1,070 | 85,000 |
1992/01/28 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 |
1992/01/27 | 1,010 | 1,020 | 1,000 | 1,020 | 30,000 |
1992/01/24 | 1,000 | 1,020 | 1,000 | 1,000 | 51,000 |
1992/01/23 | 1,000 | 1,020 | 999 | 999 | 36,000 |
1992/01/22 | 995 | 1,020 | 990 | 1,010 | 54,000 |
1992/01/21 | 1,000 | 1,010 | 969 | 975 | 42,000 |
1992/01/20 | 1,030 | 1,030 | 1,010 | 1,020 | 37,000 |
1992/01/17 | 1,000 | 1,030 | 972 | 1,030 | 54,000 |
1992/01/16 | 1,030 | 1,040 | 990 | 1,040 | 70,000 |
1992/01/14 | 1,010 | 1,040 | 990 | 1,040 | 52,000 |
1992/01/13 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 |
1992/01/10 | 1,050 | 1,050 | 1,020 | 1,050 | 43,000 |
1992/01/09 | 1,030 | 1,070 | 1,030 | 1,070 | 122,000 |
1992/01/08 | 1,040 | 1,040 | 1,020 | 1,040 | 39,000 |
1992/01/07 | 1,030 | 1,060 | 1,030 | 1,050 | 84,000 |
1992/01/06 | 1,030 | 1,040 | 1,030 | 1,030 | 38,000 |