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 |
---|---|---|---|---|---|
1993/12/30 | 650 | 660 | 650 | 660 | 5,000 |
1993/12/29 | 660 | 660 | 650 | 660 | 14,000 |
1993/12/28 | 655 | 665 | 655 | 660 | 6,000 |
1993/12/27 | 650 | 655 | 640 | 655 | 7,000 |
1993/12/24 | 659 | 670 | 650 | 670 | 5,000 |
1993/12/22 | 676 | 676 | 673 | 673 | 3,000 |
1993/12/21 | 650 | 666 | 650 | 666 | 24,000 |
1993/12/20 | 690 | 690 | 665 | 680 | 64,000 |
1993/12/17 | 673 | 673 | 660 | 660 | 7,000 |
1993/12/16 | 656 | 674 | 656 | 673 | 8,000 |
1993/12/15 | 665 | 665 | 665 | 665 | 5,000 |
1993/12/14 | 650 | 675 | 650 | 675 | 16,000 |
1993/12/13 | 644 | 650 | 640 | 650 | 22,000 |
1993/12/10 | 610 | 648 | 610 | 648 | 22,000 |
1993/12/09 | 620 | 640 | 620 | 630 | 9,000 |
1993/12/08 | 614 | 614 | 600 | 610 | 7,000 |
1993/12/07 | 619 | 619 | 605 | 614 | 8,000 |
1993/12/06 | 630 | 630 | 625 | 625 | 4,000 |
1993/12/03 | 635 | 645 | 620 | 630 | 42,000 |
1993/12/02 | 622 | 650 | 615 | 645 | 29,000 |
1993/12/01 | 588 | 622 | 588 | 622 | 37,000 |
1993/11/30 | 569 | 590 | 569 | 590 | 10,000 |
1993/11/29 | 580 | 580 | 550 | 569 | 33,000 |
1993/11/26 | 622 | 625 | 600 | 600 | 24,000 |
1993/11/25 | 640 | 640 | 617 | 622 | 24,000 |
1993/11/24 | 640 | 640 | 622 | 622 | 11,000 |
1993/11/22 | 680 | 680 | 640 | 640 | 42,000 |
1993/11/19 | 678 | 678 | 666 | 666 | 5,000 |
1993/11/18 | 680 | 682 | 680 | 680 | 71,000 |
1993/11/17 | 671 | 677 | 671 | 677 | 19,000 |
1993/11/16 | 671 | 678 | 671 | 678 | 4,000 |
1993/11/15 | 700 | 700 | 682 | 682 | 23,000 |
1993/11/12 | 680 | 700 | 680 | 699 | 15,000 |
1993/11/11 | 683 | 685 | 675 | 675 | 59,000 |
1993/11/10 | 682 | 684 | 682 | 683 | 20,000 |
1993/11/09 | 699 | 699 | 680 | 690 | 44,000 |
1993/11/08 | 681 | 699 | 680 | 699 | 17,000 |
1993/11/05 | 716 | 717 | 691 | 691 | 69,000 |
1993/11/04 | 725 | 725 | 724 | 724 | 28,000 |
1993/11/02 | 724 | 724 | 724 | 724 | 16,000 |
1993/11/01 | 724 | 724 | 724 | 724 | 24,000 |
1993/10/29 | 723 | 735 | 723 | 732 | 37,000 |
1993/10/28 | 716 | 717 | 716 | 716 | 20,000 |
1993/10/27 | 726 | 737 | 716 | 716 | 40,000 |
1993/10/26 | 740 | 740 | 730 | 730 | 33,000 |
1993/10/25 | 750 | 750 | 740 | 740 | 51,000 |
1993/10/22 | 760 | 760 | 750 | 750 | 11,000 |
1993/10/21 | 758 | 760 | 758 | 758 | 6,000 |
1993/10/20 | 780 | 780 | 760 | 760 | 44,000 |
1993/10/19 | 785 | 785 | 778 | 778 | 13,000 |
1993/10/18 | 767 | 786 | 767 | 786 | 26,000 |
1993/10/15 | 775 | 775 | 766 | 775 | 11,000 |
1993/10/14 | 768 | 778 | 768 | 778 | 5,000 |
1993/10/13 | 792 | 792 | 778 | 778 | 36,000 |
1993/10/12 | 785 | 792 | 785 | 792 | 20,000 |
1993/10/08 | 797 | 797 | 791 | 795 | 36,000 |
1993/10/07 | 799 | 799 | 782 | 790 | 46,000 |
1993/10/06 | 799 | 799 | 795 | 795 | 43,000 |
1993/10/05 | 789 | 799 | 786 | 799 | 36,000 |
1993/10/04 | 799 | 800 | 799 | 799 | 22,000 |
1993/10/01 | 809 | 810 | 800 | 800 | 55,000 |
1993/09/30 | 800 | 803 | 798 | 800 | 58,000 |
1993/09/29 | 809 | 809 | 789 | 800 | 58,000 |
1993/09/28 | 783 | 805 | 783 | 799 | 98,000 |
1993/09/27 | 770 | 780 | 770 | 780 | 27,000 |
1993/09/24 | 779 | 780 | 775 | 780 | 23,000 |
1993/09/22 | 779 | 780 | 766 | 780 | 32,000 |
1993/09/21 | 785 | 785 | 780 | 785 | 7,000 |
1993/09/20 | 802 | 802 | 790 | 798 | 27,000 |
1993/09/17 | 793 | 800 | 790 | 795 | 22,000 |
1993/09/16 | 799 | 800 | 784 | 793 | 22,000 |
1993/09/14 | 799 | 800 | 791 | 795 | 33,000 |
1993/09/13 | 789 | 800 | 789 | 799 | 25,000 |
1993/09/10 | 771 | 789 | 770 | 789 | 29,000 |
1993/09/09 | 778 | 790 | 778 | 790 | 8,000 |
1993/09/08 | 771 | 788 | 771 | 788 | 17,000 |
1993/09/07 | 771 | 777 | 770 | 777 | 19,000 |
1993/09/06 | 770 | 774 | 770 | 774 | 34,000 |
1993/09/03 | 778 | 778 | 765 | 770 | 43,000 |
1993/09/02 | 789 | 793 | 778 | 793 | 31,000 |
1993/09/01 | 799 | 799 | 789 | 795 | 10,000 |
1993/08/31 | 797 | 800 | 790 | 800 | 16,000 |
1993/08/30 | 789 | 800 | 789 | 799 | 10,000 |
1993/08/27 | 799 | 800 | 799 | 799 | 17,000 |
1993/08/26 | 795 | 799 | 795 | 799 | 11,000 |
1993/08/25 | 799 | 799 | 799 | 799 | 3,000 |
1993/08/24 | 795 | 800 | 789 | 800 | 17,000 |
1993/08/23 | 797 | 800 | 795 | 795 | 12,000 |
1993/08/20 | 810 | 810 | 799 | 799 | 32,000 |
1993/08/19 | 798 | 800 | 791 | 800 | 7,000 |
1993/08/18 | 792 | 799 | 792 | 799 | 5,000 |
1993/08/17 | 795 | 800 | 791 | 799 | 22,000 |
1993/08/16 | 795 | 799 | 795 | 799 | 2,000 |
1993/08/13 | 790 | 809 | 785 | 800 | 25,000 |
1993/08/12 | 781 | 796 | 780 | 790 | 60,000 |
1993/08/11 | 760 | 780 | 760 | 771 | 39,000 |
1993/08/10 | 770 | 775 | 766 | 770 | 52,000 |
1993/08/09 | 770 | 779 | 766 | 778 | 9,000 |
1993/08/06 | 775 | 780 | 760 | 778 | 43,000 |
1993/08/05 | 789 | 789 | 770 | 780 | 7,000 |
1993/08/04 | 781 | 790 | 780 | 790 | 12,000 |
1993/08/03 | 780 | 790 | 780 | 790 | 7,000 |
1993/08/02 | 785 | 790 | 785 | 790 | 4,000 |
1993/07/30 | 790 | 790 | 776 | 785 | 15,000 |
1993/07/29 | 775 | 790 | 770 | 790 | 33,000 |
1993/07/28 | 774 | 780 | 770 | 780 | 16,000 |
1993/07/27 | 775 | 775 | 770 | 775 | 7,000 |
1993/07/26 | 760 | 780 | 760 | 775 | 7,000 |
1993/07/23 | 779 | 780 | 765 | 779 | 31,000 |
1993/07/22 | 770 | 780 | 770 | 780 | 7,000 |
1993/07/21 | 780 | 800 | 780 | 800 | 10,000 |
1993/07/20 | 800 | 805 | 780 | 780 | 36,000 |
1993/07/19 | 780 | 800 | 780 | 790 | 11,000 |
1993/07/16 | 792 | 800 | 770 | 789 | 20,000 |
1993/07/15 | 769 | 785 | 755 | 785 | 22,000 |
1993/07/14 | 769 | 769 | 750 | 769 | 14,000 |
1993/07/13 | 755 | 770 | 740 | 770 | 25,000 |
1993/07/12 | 760 | 760 | 755 | 758 | 15,000 |
1993/07/09 | 741 | 750 | 741 | 750 | 16,000 |
1993/07/08 | 751 | 759 | 740 | 750 | 22,000 |
1993/07/07 | 755 | 759 | 745 | 749 | 36,000 |
1993/07/06 | 770 | 770 | 750 | 765 | 29,000 |
1993/07/05 | 779 | 779 | 754 | 770 | 13,000 |
1993/07/02 | 790 | 790 | 779 | 789 | 7,000 |
1993/07/01 | 770 | 798 | 765 | 798 | 37,000 |
1993/06/30 | 777 | 777 | 761 | 770 | 9,000 |
1993/06/29 | 795 | 795 | 782 | 790 | 6,000 |
1993/06/28 | 790 | 800 | 790 | 795 | 10,000 |
1993/06/25 | 790 | 800 | 790 | 798 | 17,000 |
1993/06/24 | 781 | 800 | 779 | 790 | 23,000 |
1993/06/23 | 790 | 790 | 790 | 790 | 2,000 |
1993/06/22 | 770 | 790 | 770 | 790 | 32,000 |
1993/06/21 | 810 | 810 | 810 | 810 | 31,000 |
1993/06/18 | 800 | 810 | 800 | 800 | 8,000 |
1993/06/17 | 810 | 810 | 800 | 810 | 15,000 |
1993/06/16 | 830 | 830 | 790 | 810 | 41,000 |
1993/06/15 | 845 | 845 | 820 | 830 | 23,000 |
1993/06/14 | 879 | 880 | 846 | 855 | 20,000 |
1993/06/11 | 889 | 889 | 871 | 879 | 65,000 |
1993/06/10 | 869 | 879 | 865 | 879 | 19,000 |
1993/06/08 | 884 | 884 | 870 | 879 | 19,000 |
1993/06/07 | 871 | 886 | 870 | 884 | 36,000 |
1993/06/04 | 887 | 887 | 870 | 882 | 27,000 |
1993/06/03 | 870 | 889 | 870 | 888 | 24,000 |
1993/06/02 | 898 | 898 | 869 | 869 | 32,000 |
1993/06/01 | 891 | 893 | 880 | 890 | 20,000 |
1993/05/31 | 887 | 897 | 887 | 894 | 12,000 |
1993/05/28 | 884 | 898 | 881 | 897 | 33,000 |
1993/05/27 | 899 | 899 | 885 | 894 | 19,000 |
1993/05/26 | 896 | 896 | 882 | 890 | 24,000 |
1993/05/25 | 885 | 890 | 882 | 890 | 49,000 |
1993/05/24 | 890 | 900 | 885 | 886 | 86,000 |
1993/05/21 | 900 | 910 | 895 | 910 | 58,000 |
1993/05/20 | 909 | 915 | 896 | 907 | 44,000 |
1993/05/19 | 891 | 899 | 890 | 899 | 30,000 |
1993/05/18 | 900 | 914 | 891 | 891 | 35,000 |
1993/05/17 | 899 | 920 | 899 | 915 | 58,000 |
1993/05/14 | 896 | 906 | 890 | 900 | 113,000 |
1993/05/13 | 902 | 908 | 886 | 900 | 125,000 |
1993/05/12 | 919 | 920 | 890 | 912 | 187,000 |
1993/05/11 | 910 | 930 | 905 | 929 | 318,000 |
1993/05/10 | 875 | 890 | 865 | 890 | 320,000 |
1993/05/07 | 840 | 865 | 840 | 865 | 302,000 |
1993/05/06 | 831 | 850 | 830 | 835 | 181,000 |
1993/04/30 | 828 | 830 | 811 | 824 | 51,000 |
1993/04/28 | 820 | 828 | 817 | 828 | 78,000 |
1993/04/27 | 800 | 819 | 795 | 805 | 35,000 |
1993/04/26 | 803 | 810 | 800 | 805 | 40,000 |
1993/04/23 | 798 | 800 | 790 | 800 | 56,000 |
1993/04/22 | 800 | 805 | 798 | 798 | 29,000 |
1993/04/21 | 818 | 820 | 791 | 791 | 59,000 |
1993/04/20 | 835 | 840 | 818 | 818 | 131,000 |
1993/04/19 | 821 | 825 | 810 | 825 | 58,000 |
1993/04/16 | 828 | 831 | 819 | 825 | 103,000 |
1993/04/15 | 844 | 844 | 825 | 828 | 132,000 |
1993/04/14 | 810 | 845 | 809 | 845 | 278,000 |
1993/04/13 | 800 | 800 | 785 | 798 | 59,000 |
1993/04/12 | 790 | 798 | 785 | 790 | 23,000 |
1993/04/09 | 795 | 800 | 790 | 790 | 44,000 |
1993/04/08 | 803 | 812 | 797 | 799 | 60,000 |
1993/04/07 | 800 | 820 | 800 | 805 | 130,000 |
1993/04/06 | 809 | 815 | 790 | 790 | 76,000 |
1993/04/05 | 780 | 825 | 765 | 819 | 363,000 |
1993/04/02 | 761 | 775 | 761 | 770 | 44,000 |
1993/04/01 | 750 | 752 | 750 | 751 | 26,000 |
1993/03/31 | 775 | 778 | 760 | 760 | 62,000 |
1993/03/30 | 770 | 777 | 765 | 770 | 95,000 |
1993/03/29 | 750 | 771 | 750 | 770 | 49,000 |
1993/03/26 | 771 | 771 | 755 | 755 | 93,000 |
1993/03/25 | 773 | 780 | 760 | 773 | 128,000 |
1993/03/24 | 735 | 779 | 735 | 773 | 81,000 |
1993/03/23 | 731 | 750 | 730 | 745 | 99,000 |
1993/03/22 | 758 | 758 | 730 | 730 | 69,000 |
1993/03/19 | 690 | 730 | 690 | 728 | 72,000 |
1993/03/18 | 681 | 710 | 681 | 700 | 56,000 |
1993/03/17 | 680 | 690 | 680 | 685 | 31,000 |
1993/03/16 | 680 | 690 | 680 | 680 | 59,000 |
1993/03/15 | 685 | 691 | 680 | 680 | 40,000 |
1993/03/12 | 690 | 690 | 675 | 675 | 27,000 |
1993/03/11 | 685 | 700 | 685 | 691 | 47,000 |
1993/03/10 | 701 | 701 | 685 | 690 | 18,000 |
1993/03/09 | 680 | 700 | 680 | 700 | 57,000 |
1993/03/08 | 640 | 675 | 640 | 675 | 36,000 |
1993/03/05 | 655 | 655 | 650 | 650 | 36,000 |
1993/03/04 | 658 | 658 | 651 | 655 | 33,000 |
1993/03/03 | 652 | 659 | 651 | 659 | 23,000 |
1993/03/02 | 655 | 655 | 647 | 647 | 23,000 |
1993/03/01 | 656 | 660 | 650 | 650 | 38,000 |
1993/02/26 | 651 | 661 | 651 | 655 | 7,000 |
1993/02/25 | 662 | 662 | 651 | 661 | 16,000 |
1993/02/24 | 675 | 678 | 663 | 663 | 26,000 |
1993/02/23 | 655 | 655 | 652 | 655 | 4,000 |
1993/02/22 | 680 | 680 | 645 | 645 | 64,000 |
1993/02/19 | 660 | 668 | 648 | 660 | 43,000 |
1993/02/18 | 640 | 650 | 640 | 640 | 27,000 |
1993/02/17 | 644 | 645 | 630 | 630 | 11,000 |
1993/02/16 | 649 | 649 | 641 | 645 | 9,000 |
1993/02/15 | 642 | 645 | 635 | 645 | 27,000 |
1993/02/12 | 632 | 632 | 630 | 630 | 18,000 |
1993/02/10 | 643 | 643 | 636 | 636 | 2,000 |
1993/02/09 | 646 | 646 | 638 | 643 | 9,000 |
1993/02/08 | 641 | 649 | 639 | 646 | 6,000 |
1993/02/05 | 632 | 648 | 632 | 638 | 4,000 |
1993/02/04 | 645 | 645 | 631 | 631 | 4,000 |
1993/02/03 | 635 | 649 | 635 | 635 | 28,000 |
1993/02/02 | 630 | 645 | 630 | 645 | 3,000 |
1993/02/01 | 638 | 638 | 630 | 630 | 15,000 |
1993/01/29 | 626 | 630 | 620 | 625 | 23,000 |
1993/01/28 | 614 | 625 | 610 | 625 | 37,000 |
1993/01/27 | 618 | 618 | 605 | 614 | 8,000 |
1993/01/26 | 615 | 618 | 612 | 618 | 7,000 |
1993/01/25 | 627 | 630 | 613 | 620 | 9,000 |
1993/01/22 | 625 | 625 | 615 | 617 | 30,000 |
1993/01/21 | 630 | 630 | 625 | 625 | 4,000 |
1993/01/20 | 650 | 650 | 625 | 625 | 44,000 |
1993/01/19 | 630 | 631 | 629 | 630 | 11,000 |
1993/01/18 | 631 | 631 | 631 | 631 | 33,000 |
1993/01/14 | 645 | 645 | 631 | 631 | 6,000 |
1993/01/13 | 650 | 650 | 650 | 650 | 11,000 |
1993/01/12 | 652 | 660 | 650 | 650 | 7,000 |
1993/01/11 | 661 | 661 | 655 | 661 | 20,000 |
1993/01/08 | 671 | 675 | 661 | 661 | 4,000 |
1993/01/07 | 655 | 675 | 655 | 675 | 10,000 |
1993/01/06 | 655 | 655 | 655 | 655 | 3,000 |
1993/01/05 | 670 | 670 | 665 | 670 | 13,000 |
1993/01/04 | 680 | 680 | 677 | 677 | 2,000 |