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 |
---|---|---|---|---|---|
1995/12/29 | 512 | 512 | 511 | 511 | 3,000 |
1995/12/28 | 521 | 521 | 511 | 511 | 10,000 |
1995/12/27 | 537 | 537 | 522 | 522 | 9,000 |
1995/12/26 | 521 | 539 | 521 | 537 | 49,000 |
1995/12/25 | 530 | 540 | 520 | 520 | 41,000 |
1995/12/22 | 515 | 525 | 505 | 521 | 61,000 |
1995/12/21 | 505 | 515 | 505 | 515 | 17,000 |
1995/12/20 | 509 | 511 | 505 | 511 | 50,000 |
1995/12/19 | 504 | 513 | 498 | 503 | 13,000 |
1995/12/18 | 504 | 504 | 504 | 504 | 38,000 |
1995/12/15 | 500 | 505 | 490 | 504 | 24,000 |
1995/12/14 | 514 | 514 | 510 | 510 | 18,000 |
1995/12/13 | 510 | 514 | 510 | 514 | 24,000 |
1995/12/12 | 510 | 510 | 510 | 510 | 28,000 |
1995/12/11 | 505 | 509 | 505 | 505 | 26,000 |
1995/12/08 | 505 | 510 | 505 | 505 | 15,000 |
1995/12/07 | 500 | 505 | 500 | 502 | 19,000 |
1995/12/06 | 492 | 505 | 492 | 496 | 13,000 |
1995/12/05 | 490 | 491 | 490 | 491 | 12,000 |
1995/12/04 | 484 | 485 | 482 | 485 | 57,000 |
1995/12/01 | 484 | 484 | 482 | 482 | 21,000 |
1995/11/30 | 479 | 479 | 476 | 479 | 149,000 |
1995/11/29 | 485 | 485 | 485 | 485 | 3,000 |
1995/11/28 | 471 | 480 | 471 | 480 | 19,000 |
1995/11/27 | 484 | 484 | 481 | 481 | 4,000 |
1995/11/24 | 483 | 485 | 483 | 485 | 10,000 |
1995/11/22 | 485 | 485 | 485 | 485 | 7,000 |
1995/11/21 | 485 | 485 | 485 | 485 | 2,000 |
1995/11/20 | 515 | 515 | 495 | 504 | 32,000 |
1995/11/17 | 485 | 485 | 481 | 485 | 12,000 |
1995/11/16 | 485 | 485 | 480 | 485 | 6,000 |
1995/11/14 | 494 | 494 | 494 | 494 | 17,000 |
1995/11/13 | 494 | 494 | 494 | 494 | 5,000 |
1995/11/10 | 494 | 494 | 494 | 494 | 6,000 |
1995/11/09 | 494 | 494 | 494 | 494 | 39,000 |
1995/11/07 | 499 | 499 | 494 | 494 | 7,000 |
1995/11/06 | 491 | 499 | 491 | 493 | 22,000 |
1995/11/02 | 491 | 498 | 490 | 490 | 39,000 |
1995/11/01 | 482 | 482 | 481 | 481 | 12,000 |
1995/10/31 | 481 | 481 | 481 | 481 | 17,000 |
1995/10/30 | 471 | 481 | 471 | 481 | 9,000 |
1995/10/27 | 473 | 473 | 461 | 471 | 77,000 |
1995/10/26 | 473 | 473 | 473 | 473 | 5,000 |
1995/10/25 | 475 | 475 | 473 | 473 | 15,000 |
1995/10/24 | 474 | 484 | 474 | 475 | 11,000 |
1995/10/23 | 480 | 480 | 474 | 474 | 10,000 |
1995/10/20 | 475 | 475 | 474 | 475 | 38,000 |
1995/10/19 | 474 | 474 | 474 | 474 | 52,000 |
1995/10/18 | 467 | 467 | 466 | 466 | 10,000 |
1995/10/17 | 480 | 480 | 465 | 465 | 39,000 |
1995/10/16 | 480 | 480 | 480 | 480 | 5,000 |
1995/10/13 | 511 | 511 | 485 | 485 | 23,000 |
1995/10/12 | 504 | 510 | 504 | 510 | 23,000 |
1995/10/11 | 500 | 504 | 500 | 504 | 85,000 |
1995/10/09 | 480 | 485 | 480 | 480 | 5,000 |
1995/10/06 | 479 | 480 | 470 | 480 | 27,000 |
1995/10/05 | 470 | 486 | 470 | 480 | 4,000 |
1995/10/04 | 466 | 467 | 465 | 467 | 29,000 |
1995/10/03 | 460 | 466 | 460 | 466 | 12,000 |
1995/10/02 | 470 | 480 | 470 | 480 | 3,000 |
1995/09/29 | 480 | 480 | 466 | 470 | 15,000 |
1995/09/28 | 479 | 480 | 479 | 480 | 12,000 |
1995/09/27 | 480 | 480 | 477 | 478 | 20,000 |
1995/09/26 | 475 | 475 | 465 | 475 | 45,000 |
1995/09/25 | 494 | 494 | 475 | 475 | 32,000 |
1995/09/22 | 500 | 500 | 499 | 499 | 7,000 |
1995/09/21 | 500 | 510 | 500 | 500 | 22,000 |
1995/09/20 | 521 | 521 | 520 | 520 | 67,000 |
1995/09/19 | 520 | 520 | 501 | 520 | 13,000 |
1995/09/18 | 525 | 527 | 520 | 520 | 21,000 |
1995/09/14 | 525 | 525 | 516 | 520 | 78,000 |
1995/09/13 | 527 | 527 | 520 | 525 | 69,000 |
1995/09/12 | 538 | 538 | 527 | 527 | 51,000 |
1995/09/11 | 520 | 527 | 520 | 527 | 60,000 |
1995/09/08 | 535 | 535 | 516 | 523 | 59,000 |
1995/09/06 | 520 | 533 | 519 | 533 | 10,000 |
1995/09/05 | 498 | 500 | 498 | 500 | 18,000 |
1995/09/04 | 498 | 505 | 494 | 498 | 83,000 |
1995/09/01 | 512 | 512 | 489 | 489 | 7,000 |
1995/08/31 | 530 | 530 | 510 | 520 | 12,000 |
1995/08/30 | 539 | 540 | 530 | 530 | 18,000 |
1995/08/29 | 545 | 548 | 540 | 548 | 3,000 |
1995/08/28 | 545 | 545 | 535 | 535 | 4,000 |
1995/08/25 | 541 | 550 | 535 | 535 | 11,000 |
1995/08/24 | 535 | 550 | 535 | 535 | 17,000 |
1995/08/23 | 561 | 561 | 535 | 545 | 29,000 |
1995/08/22 | 570 | 570 | 560 | 561 | 149,000 |
1995/08/21 | 542 | 550 | 535 | 550 | 148,000 |
1995/08/18 | 506 | 512 | 505 | 512 | 11,000 |
1995/08/17 | 516 | 518 | 501 | 516 | 17,000 |
1995/08/16 | 530 | 535 | 524 | 524 | 47,000 |
1995/08/15 | 520 | 520 | 510 | 520 | 62,000 |
1995/08/14 | 477 | 500 | 472 | 500 | 45,000 |
1995/08/11 | 478 | 480 | 477 | 477 | 16,000 |
1995/08/10 | 470 | 474 | 470 | 474 | 7,000 |
1995/08/09 | 461 | 470 | 461 | 462 | 16,000 |
1995/08/08 | 461 | 468 | 460 | 460 | 42,000 |
1995/08/07 | 469 | 469 | 457 | 457 | 21,000 |
1995/08/04 | 459 | 459 | 459 | 459 | 35,000 |
1995/08/03 | 459 | 459 | 459 | 459 | 10,000 |
1995/08/02 | 435 | 459 | 435 | 459 | 18,000 |
1995/07/31 | 455 | 463 | 440 | 460 | 17,000 |
1995/07/28 | 469 | 470 | 460 | 460 | 11,000 |
1995/07/27 | 440 | 470 | 440 | 470 | 17,000 |
1995/07/26 | 460 | 460 | 455 | 455 | 8,000 |
1995/07/25 | 470 | 470 | 461 | 461 | 19,000 |
1995/07/24 | 480 | 480 | 465 | 465 | 9,000 |
1995/07/21 | 465 | 470 | 465 | 470 | 12,000 |
1995/07/20 | 500 | 500 | 500 | 500 | 43,000 |
1995/07/19 | 480 | 480 | 475 | 480 | 22,000 |
1995/07/18 | 480 | 484 | 480 | 484 | 11,000 |
1995/07/14 | 467 | 467 | 459 | 461 | 23,000 |
1995/07/13 | 470 | 477 | 470 | 470 | 68,000 |
1995/07/12 | 449 | 470 | 449 | 470 | 77,000 |
1995/07/11 | 435 | 435 | 430 | 435 | 24,000 |
1995/07/10 | 430 | 450 | 430 | 435 | 12,000 |
1995/07/07 | 406 | 436 | 406 | 435 | 18,000 |
1995/07/06 | 400 | 410 | 400 | 400 | 6,000 |
1995/07/05 | 405 | 405 | 400 | 400 | 25,000 |
1995/07/04 | 405 | 405 | 400 | 400 | 13,000 |
1995/07/03 | 397 | 402 | 391 | 402 | 18,000 |
1995/06/30 | 401 | 405 | 401 | 402 | 14,000 |
1995/06/29 | 406 | 406 | 401 | 401 | 15,000 |
1995/06/28 | 396 | 400 | 396 | 396 | 24,000 |
1995/06/27 | 420 | 420 | 405 | 405 | 102,000 |
1995/06/26 | 425 | 425 | 420 | 420 | 11,000 |
1995/06/23 | 420 | 425 | 420 | 425 | 74,000 |
1995/06/22 | 421 | 421 | 420 | 420 | 9,000 |
1995/06/21 | 420 | 420 | 420 | 420 | 4,000 |
1995/06/20 | 435 | 435 | 435 | 435 | 47,000 |
1995/06/19 | 416 | 420 | 416 | 420 | 6,000 |
1995/06/16 | 415 | 415 | 415 | 415 | 6,000 |
1995/06/15 | 415 | 419 | 415 | 415 | 15,000 |
1995/06/14 | 417 | 417 | 415 | 415 | 32,000 |
1995/06/13 | 417 | 417 | 417 | 417 | 30,000 |
1995/06/12 | 410 | 410 | 406 | 407 | 17,000 |
1995/06/09 | 411 | 411 | 411 | 411 | 26,000 |
1995/06/08 | 415 | 415 | 410 | 410 | 17,000 |
1995/06/07 | 420 | 420 | 412 | 412 | 13,000 |
1995/06/06 | 421 | 421 | 421 | 421 | 1,000 |
1995/06/05 | 421 | 421 | 421 | 421 | 3,000 |
1995/06/02 | 440 | 440 | 440 | 440 | 7,000 |
1995/06/01 | 430 | 430 | 430 | 430 | 20,000 |
1995/05/31 | 420 | 420 | 410 | 410 | 30,000 |
1995/05/30 | 421 | 426 | 421 | 425 | 17,000 |
1995/05/29 | 432 | 433 | 432 | 433 | 12,000 |
1995/05/26 | 441 | 441 | 440 | 440 | 5,000 |
1995/05/25 | 456 | 456 | 448 | 448 | 9,000 |
1995/05/24 | 465 | 465 | 455 | 456 | 5,000 |
1995/05/23 | 478 | 478 | 468 | 468 | 11,000 |
1995/05/22 | 488 | 488 | 488 | 488 | 31,000 |
1995/05/19 | 463 | 463 | 463 | 463 | 2,000 |
1995/05/18 | 462 | 463 | 462 | 463 | 2,000 |
1995/05/17 | 460 | 460 | 460 | 460 | 1,000 |
1995/05/16 | 465 | 465 | 460 | 460 | 2,000 |
1995/05/15 | 455 | 455 | 455 | 455 | 7,000 |
1995/05/12 | 462 | 465 | 462 | 465 | 3,000 |
1995/05/11 | 465 | 465 | 460 | 460 | 26,000 |
1995/05/10 | 465 | 468 | 465 | 468 | 24,000 |
1995/05/09 | 479 | 479 | 475 | 475 | 27,000 |
1995/05/08 | 475 | 476 | 475 | 476 | 6,000 |
1995/05/02 | 476 | 490 | 475 | 490 | 28,000 |
1995/05/01 | 480 | 480 | 475 | 475 | 20,000 |
1995/04/28 | 505 | 505 | 480 | 480 | 15,000 |
1995/04/27 | 508 | 510 | 505 | 509 | 54,000 |
1995/04/26 | 510 | 510 | 510 | 510 | 4,000 |
1995/04/25 | 515 | 520 | 515 | 520 | 8,000 |
1995/04/24 | 520 | 520 | 515 | 515 | 21,000 |
1995/04/21 | 510 | 519 | 510 | 510 | 11,000 |
1995/04/20 | 519 | 519 | 515 | 515 | 125,000 |
1995/04/19 | 500 | 515 | 500 | 515 | 51,000 |
1995/04/18 | 515 | 515 | 510 | 515 | 25,000 |
1995/04/17 | 519 | 519 | 515 | 515 | 7,000 |
1995/04/14 | 527 | 527 | 520 | 520 | 13,000 |
1995/04/13 | 527 | 527 | 527 | 527 | 12,000 |
1995/04/12 | 530 | 530 | 530 | 530 | 6,000 |
1995/04/11 | 531 | 534 | 530 | 531 | 53,000 |
1995/04/10 | 532 | 534 | 528 | 530 | 21,000 |
1995/04/07 | 525 | 534 | 525 | 533 | 26,000 |
1995/04/06 | 511 | 525 | 511 | 525 | 24,000 |
1995/04/05 | 505 | 509 | 505 | 509 | 38,000 |
1995/04/04 | 495 | 498 | 495 | 498 | 9,000 |
1995/04/03 | 492 | 496 | 492 | 495 | 41,000 |
1995/03/31 | 493 | 493 | 493 | 493 | 27,000 |
1995/03/30 | 480 | 480 | 470 | 471 | 5,000 |
1995/03/29 | 470 | 475 | 470 | 475 | 17,000 |
1995/03/28 | 462 | 470 | 460 | 470 | 8,000 |
1995/03/27 | 460 | 475 | 459 | 465 | 72,000 |
1995/03/24 | 455 | 455 | 445 | 455 | 43,000 |
1995/03/23 | 456 | 456 | 450 | 450 | 24,000 |
1995/03/22 | 465 | 465 | 458 | 460 | 34,000 |
1995/03/20 | 475 | 475 | 455 | 469 | 67,000 |
1995/03/17 | 490 | 490 | 475 | 475 | 48,000 |
1995/03/16 | 502 | 502 | 494 | 495 | 31,000 |
1995/03/15 | 517 | 517 | 501 | 502 | 28,000 |
1995/03/14 | 518 | 520 | 510 | 518 | 16,000 |
1995/03/13 | 532 | 532 | 518 | 518 | 35,000 |
1995/03/10 | 534 | 534 | 521 | 522 | 25,000 |
1995/03/09 | 544 | 544 | 544 | 544 | 2,000 |
1995/03/08 | 522 | 525 | 522 | 525 | 13,000 |
1995/03/07 | 525 | 525 | 522 | 525 | 9,000 |
1995/03/06 | 520 | 525 | 520 | 525 | 17,000 |
1995/03/03 | 539 | 539 | 520 | 520 | 16,000 |
1995/03/02 | 540 | 541 | 540 | 540 | 13,000 |
1995/03/01 | 540 | 540 | 530 | 535 | 11,000 |
1995/02/28 | 555 | 560 | 540 | 540 | 22,000 |
1995/02/27 | 525 | 525 | 525 | 525 | 11,000 |
1995/02/24 | 570 | 570 | 555 | 555 | 24,000 |
1995/02/23 | 560 | 568 | 540 | 560 | 16,000 |
1995/02/22 | 569 | 570 | 555 | 570 | 35,000 |
1995/02/21 | 552 | 552 | 552 | 552 | 6,000 |
1995/02/20 | 571 | 571 | 552 | 552 | 47,000 |
1995/02/17 | 552 | 563 | 551 | 551 | 34,000 |
1995/02/16 | 560 | 560 | 560 | 560 | 7,000 |
1995/02/15 | 566 | 566 | 556 | 556 | 3,000 |
1995/02/14 | 560 | 560 | 555 | 555 | 11,000 |
1995/02/13 | 560 | 566 | 560 | 563 | 24,000 |
1995/02/10 | 556 | 561 | 556 | 558 | 13,000 |
1995/02/09 | 570 | 575 | 551 | 551 | 10,000 |
1995/02/08 | 579 | 579 | 572 | 576 | 111,000 |
1995/02/07 | 581 | 581 | 576 | 579 | 20,000 |
1995/02/06 | 588 | 588 | 575 | 575 | 13,000 |
1995/02/03 | 611 | 611 | 579 | 589 | 16,000 |
1995/02/02 | 620 | 620 | 610 | 615 | 26,000 |
1995/02/01 | 639 | 655 | 623 | 639 | 66,000 |
1995/01/31 | 659 | 660 | 625 | 639 | 266,000 |
1995/01/30 | 601 | 659 | 600 | 649 | 143,000 |
1995/01/27 | 603 | 606 | 590 | 595 | 68,000 |
1995/01/26 | 600 | 619 | 600 | 605 | 124,000 |
1995/01/25 | 570 | 640 | 570 | 600 | 143,000 |
1995/01/24 | 545 | 568 | 545 | 568 | 38,000 |
1995/01/23 | 553 | 570 | 545 | 545 | 36,000 |
1995/01/20 | 575 | 575 | 553 | 553 | 53,000 |
1995/01/19 | 580 | 580 | 545 | 545 | 41,000 |
1995/01/18 | 588 | 590 | 570 | 585 | 52,000 |
1995/01/17 | 538 | 543 | 537 | 543 | 15,000 |
1995/01/13 | 542 | 543 | 537 | 537 | 22,000 |
1995/01/12 | 550 | 550 | 543 | 543 | 17,000 |
1995/01/11 | 554 | 554 | 549 | 550 | 18,000 |
1995/01/10 | 552 | 552 | 551 | 551 | 6,000 |
1995/01/09 | 550 | 551 | 550 | 551 | 7,000 |
1995/01/06 | 560 | 560 | 545 | 550 | 22,000 |
1995/01/05 | 591 | 591 | 560 | 560 | 17,000 |
1995/01/04 | 594 | 594 | 594 | 594 | 10,000 |