日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 98 98 98 98 5,000
1999/12/29 100 101 97 97 35,000
1999/12/28 98 100 98 99 13,000
1999/12/27 98 98 97 97 76,000
1999/12/24 100 100 98 99 36,000
1999/12/22 98 100 97 100 41,000
1999/12/21 100 101 97 100 91,000
1999/12/20 113 113 101 101 126,000
1999/12/17 102 109 100 108 80,000
1999/12/16 109 109 103 103 68,000
1999/12/15 105 109 101 101 50,000
1999/12/14 108 108 107 107 22,000
1999/12/13 115 115 107 107 44,000
1999/12/10 115 115 105 106 48,000
1999/12/09 105 118 105 115 69,000
1999/12/08 111 111 105 105 37,000
1999/12/07 118 118 110 110 8,000
1999/12/06 111 119 110 118 36,000
1999/12/03 111 120 110 120 34,000
1999/12/02 113 115 113 113 33,000
1999/12/01 114 120 113 120 16,000
1999/11/30 113 114 113 113 18,000
1999/11/29 115 115 113 113 10,000
1999/11/26 110 115 106 115 17,000
1999/11/25 105 116 105 110 34,000
1999/11/24 124 124 115 115 23,000
1999/11/22 130 132 124 129 78,000
1999/11/19 130 130 123 129 89,000
1999/11/18 120 134 120 126 151,000
1999/11/17 107 117 107 114 23,000
1999/11/16 98 105 98 105 46,000
1999/11/15 100 101 98 98 78,000
1999/11/12 105 106 102 102 124,000
1999/11/11 104 111 104 108 92,000
1999/11/10 117 117 101 104 122,000
1999/11/09 121 121 117 117 33,000
1999/11/08 121 122 121 121 16,000
1999/11/05 122 122 121 122 24,000
1999/11/04 127 127 121 123 47,000
1999/11/02 133 133 127 127 30,000
1999/11/01 128 130 125 129 15,000
1999/10/29 129 129 121 122 30,000
1999/10/28 132 135 129 130 28,000
1999/10/27 124 129 123 129 11,000
1999/10/26 125 125 120 121 41,000
1999/10/25 138 138 125 125 22,000
1999/10/22 130 130 123 123 21,000
1999/10/21 130 130 128 130 37,000
1999/10/20 136 140 122 125 80,000
1999/10/19 122 125 121 121 25,000
1999/10/18 122 122 120 120 33,000
1999/10/15 120 122 119 122 38,000
1999/10/14 125 125 119 119 80,000
1999/10/13 119 121 119 120 73,000
1999/10/12 124 124 119 120 60,000
1999/10/08 130 130 119 124 72,000
1999/10/07 130 135 130 130 17,000
1999/10/06 131 131 130 130 20,000
1999/10/05 137 137 130 130 45,000
1999/10/04 138 139 135 137 16,000
1999/10/01 133 139 133 139 26,000
1999/09/30 130 135 130 131 36,000
1999/09/29 133 139 130 130 17,000
1999/09/28 130 138 130 138 22,000
1999/09/27 136 138 135 138 18,000
1999/09/24 140 140 135 136 18,000
1999/09/22 146 146 138 140 16,000
1999/09/21 147 147 142 144 20,000
1999/09/20 157 157 142 142 100,000
1999/09/17 135 142 133 142 101,000
1999/09/16 141 141 135 139 68,000
1999/09/14 142 142 136 141 76,000
1999/09/13 145 145 142 144 99,000
1999/09/10 149 149 145 145 54,000
1999/09/09 150 150 148 148 37,000
1999/09/08 150 150 148 148 20,000
1999/09/07 150 151 147 148 99,000
1999/09/06 150 152 147 150 24,000
1999/09/03 152 152 150 150 56,000
1999/09/02 155 157 152 152 31,000
1999/09/01 155 155 152 155 17,000
1999/08/31 151 152 150 152 23,000
1999/08/30 151 152 151 151 15,000
1999/08/27 155 156 150 151 24,000
1999/08/26 155 157 155 156 22,000
1999/08/25 165 165 155 155 52,000
1999/08/24 156 166 156 157 29,000
1999/08/23 160 165 160 162 20,000
1999/08/20 170 170 151 155 55,000
1999/08/19 151 155 150 155 42,000
1999/08/18 154 155 153 153 16,000
1999/08/17 151 163 151 156 59,000
1999/08/16 155 155 148 155 44,000
1999/08/13 155 155 147 155 8,000
1999/08/12 155 158 155 155 7,000
1999/08/11 145 150 145 146 39,000
1999/08/10 149 154 145 145 37,000
1999/08/09 148 150 147 150 34,000
1999/08/06 150 150 146 148 25,000
1999/08/05 158 158 145 146 103,000
1999/08/04 152 155 151 151 56,000
1999/08/03 163 169 150 155 98,000
1999/08/02 162 163 161 161 34,000
1999/07/30 170 170 163 163 32,000
1999/07/29 168 168 166 168 26,000
1999/07/28 168 170 166 170 34,000
1999/07/27 175 178 166 166 49,000
1999/07/26 172 189 172 174 309,000
1999/07/23 162 195 162 190 391,000
1999/07/22 164 168 164 164 23,000
1999/07/21 170 170 161 162 88,000
1999/07/19 161 168 161 168 40,000
1999/07/16 171 171 162 170 49,000
1999/07/15 165 170 163 170 92,000
1999/07/14 166 166 165 165 44,000
1999/07/13 171 171 167 167 64,000
1999/07/12 170 172 168 168 54,000
1999/07/09 171 171 168 170 42,000
1999/07/08 174 174 167 167 95,000
1999/07/07 167 175 166 170 89,000
1999/07/06 166 168 166 168 72,000
1999/07/05 166 168 166 166 47,000
1999/07/02 175 175 166 166 26,000
1999/07/01 175 175 166 166 28,000
1999/06/30 175 175 168 169 79,000
1999/06/29 171 175 170 175 63,000
1999/06/28 170 171 169 171 44,000
1999/06/25 170 170 168 170 77,000
1999/06/24 171 172 168 168 26,000
1999/06/23 171 173 169 170 56,000
1999/06/22 173 174 171 171 49,000
1999/06/21 181 181 173 173 96,000
1999/06/18 180 180 176 177 85,000
1999/06/17 200 200 176 178 237,000
1999/06/16 165 191 165 191 294,000
1999/06/15 167 171 167 167 30,000
1999/06/14 169 173 169 171 48,000
1999/06/11 171 171 167 171 67,000
1999/06/10 169 169 164 166 25,000
1999/06/09 163 170 163 170 66,000
1999/06/08 164 165 162 163 31,000
1999/06/07 161 165 161 161 21,000
1999/06/04 159 164 159 160 24,000
1999/06/03 165 165 152 158 13,000
1999/06/02 160 165 160 165 22,000
1999/06/01 159 160 151 160 53,000
1999/05/31 151 152 150 150 65,000
1999/05/28 161 161 160 160 15,000
1999/05/27 160 164 160 164 46,000
1999/05/26 166 166 157 157 85,000
1999/05/25 168 168 166 166 27,000
1999/05/24 166 168 166 167 44,000
1999/05/21 168 170 168 169 53,000
1999/05/20 178 178 168 168 71,000
1999/05/19 176 177 168 172 115,000
1999/05/18 177 178 175 175 87,000
1999/05/17 181 182 177 178 140,000
1999/05/14 185 189 180 180 122,000
1999/05/13 185 190 183 185 184,000
1999/05/12 195 195 188 189 327,000
1999/05/11 183 199 180 190 656,000
1999/05/10 174 180 173 180 126,000
1999/05/07 178 178 171 171 105,000
1999/05/06 170 175 169 173 82,000
1999/04/30 170 174 167 169 72,000
1999/04/28 170 170 168 169 105,000
1999/04/27 167 172 166 170 45,000
1999/04/26 165 173 165 166 66,000
1999/04/23 170 174 165 165 62,000
1999/04/22 176 176 165 165 94,000
1999/04/21 181 184 175 175 73,000
1999/04/20 181 181 179 180 106,000
1999/04/19 178 180 176 179 67,000
1999/04/16 171 180 171 175 88,000
1999/04/15 184 189 179 180 119,000
1999/04/14 195 199 176 184 495,000
1999/04/13 178 195 176 190 490,000
1999/04/12 169 178 167 175 146,000
1999/04/09 164 169 161 165 168,000
1999/04/08 160 165 155 159 145,000
1999/04/07 153 160 153 158 100,000
1999/04/06 153 155 152 152 72,000
1999/04/05 155 158 153 153 145,000
1999/04/02 158 158 153 155 62,000
1999/04/01 151 155 151 155 34,000
1999/03/31 160 160 151 151 70,000
1999/03/30 156 159 153 155 61,000
1999/03/29 160 161 154 155 70,000
1999/03/26 155 163 151 151 111,000
1999/03/25 160 163 151 153 93,000
1999/03/24 165 166 160 160 78,000
1999/03/23 170 175 165 170 299,000
1999/03/19 153 169 153 165 229,000
1999/03/18 180 185 149 151 389,000
1999/03/17 210 218 165 185 1,303,000
1999/03/16 160 190 150 190 1,474,000
1999/03/15 146 146 139 140 126,000
1999/03/12 140 140 132 139 89,000
1999/03/11 129 135 129 135 65,000
1999/03/10 127 131 127 129 99,000
1999/03/09 135 135 127 127 104,000
1999/03/08 135 145 135 135 129,000
1999/03/05 127 135 126 135 80,000
1999/03/04 128 135 126 126 88,000
1999/03/03 128 130 127 127 39,000
1999/03/02 135 135 128 128 50,000
1999/03/01 133 133 130 130 51,000
1999/02/26 133 135 133 135 48,000
1999/02/25 136 136 133 133 43,000
1999/02/24 136 139 136 136 16,000
1999/02/23 145 145 133 135 40,000
1999/02/22 146 146 135 142 98,000
1999/02/19 133 136 131 133 70,000
1999/02/18 130 135 130 132 11,000
1999/02/17 136 138 131 135 11,000
1999/02/16 142 142 130 135 47,000
1999/02/15 129 147 127 135 71,000
1999/02/12 126 127 126 127 25,000
1999/02/10 127 129 126 126 48,000
1999/02/09 128 128 126 126 20,000
1999/02/08 125 127 125 126 7,000
1999/02/05 126 130 125 126 67,000
1999/02/04 130 130 127 127 44,000
1999/02/03 130 132 128 128 39,000
1999/02/02 130 135 130 130 44,000
1999/02/01 135 135 130 135 29,000
1999/01/29 130 135 130 134 36,000
1999/01/28 134 135 129 130 35,000
1999/01/27 130 135 130 130 38,000
1999/01/26 127 130 127 128 62,000
1999/01/25 127 128 126 126 56,000
1999/01/22 127 135 126 126 76,000
1999/01/21 128 131 126 127 84,000
1999/01/20 137 137 127 127 102,000
1999/01/19 125 127 125 127 28,000
1999/01/18 125 125 123 124 68,000
1999/01/14 130 130 127 127 50,000
1999/01/13 130 131 128 131 28,000
1999/01/12 130 132 125 127 47,000
1999/01/11 128 130 125 127 54,000
1999/01/08 132 133 130 132 58,000
1999/01/07 132 133 131 132 28,000
1999/01/06 131 141 130 131 84,000
1999/01/05 126 159 122 131 68,000
1999/01/04 127 130 125 127 31,000

このページの先頭へ