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 |