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
2000/12/29 70 71 70 71 7,000
2000/12/28 71 71 70 70 30,000
2000/12/27 70 71 70 71 21,000
2000/12/26 71 72 70 71 23,000
2000/12/25 74 74 70 70 50,000
2000/12/22 73 74 70 70 62,000
2000/12/21 70 73 68 68 37,000
2000/12/20 72 73 70 73 197,000
2000/12/19 72 72 70 71 68,000
2000/12/18 72 74 70 72 37,000
2000/12/15 75 75 72 73 28,000
2000/12/14 73 75 71 75 12,000
2000/12/13 72 75 71 75 42,000
2000/12/12 73 73 70 70 12,000
2000/12/11 70 72 70 71 34,000
2000/12/08 70 72 70 72 69,000
2000/12/07 71 72 71 72 21,000
2000/12/06 72 72 71 71 44,000
2000/12/05 75 75 72 72 16,000
2000/12/04 75 78 75 75 72,000
2000/12/01 72 74 72 74 32,000
2000/11/30 70 74 70 72 85,000
2000/11/29 69 70 69 70 48,000
2000/11/28 71 71 68 70 26,000
2000/11/27 70 70 69 69 32,000
2000/11/24 71 72 69 69 39,000
2000/11/22 69 71 69 71 27,000
2000/11/21 71 71 70 70 32,000
2000/11/20 75 75 70 70 120,000
2000/11/17 71 71 70 71 26,000
2000/11/16 71 72 68 72 80,000
2000/11/15 71 72 70 70 82,000
2000/11/14 72 72 71 71 18,000
2000/11/13 72 72 70 72 16,000
2000/11/10 71 73 71 72 31,000
2000/11/09 74 74 71 71 41,000
2000/11/08 75 76 75 75 42,000
2000/11/07 76 77 75 75 25,000
2000/11/06 77 78 76 77 41,000
2000/11/02 78 78 77 78 42,000
2000/11/01 77 78 77 77 70,000
2000/10/31 77 78 77 77 36,000
2000/10/30 77 80 77 77 42,000
2000/10/27 77 79 77 78 49,000
2000/10/26 76 78 76 76 14,000
2000/10/25 80 80 77 77 20,000
2000/10/24 79 80 77 80 43,000
2000/10/23 81 82 79 79 35,000
2000/10/20 85 85 80 80 84,000
2000/10/19 78 80 78 80 27,000
2000/10/18 81 81 78 79 17,000
2000/10/17 80 81 78 81 46,000
2000/10/16 81 81 80 81 98,000
2000/10/13 81 82 81 81 102,000
2000/10/12 81 82 81 81 15,000
2000/10/11 81 82 81 81 34,000
2000/10/10 81 83 81 83 33,000
2000/10/06 82 82 82 82 9,000
2000/10/05 83 84 81 82 229,000
2000/10/04 82 84 82 82 19,000
2000/10/03 82 84 81 84 7,000
2000/10/02 82 84 82 84 30,000
2000/09/29 85 87 81 82 24,000
2000/09/28 81 88 81 82 26,000
2000/09/27 84 84 81 81 15,000
2000/09/26 83 88 83 85 39,000
2000/09/25 88 88 81 87 22,000
2000/09/22 85 87 80 84 25,000
2000/09/21 80 85 80 85 24,000
2000/09/20 87 87 80 80 126,000
2000/09/19 80 83 78 83 39,000
2000/09/18 80 82 79 79 23,000
2000/09/14 81 81 79 80 22,000
2000/09/13 81 82 80 82 25,000
2000/09/12 80 82 80 80 32,000
2000/09/11 80 80 80 80 51,000
2000/09/08 81 82 80 80 68,000
2000/09/07 85 85 81 82 145,000
2000/09/06 81 82 81 81 38,000
2000/09/05 82 82 81 82 50,000
2000/09/04 82 82 81 81 29,000
2000/09/01 83 83 82 82 27,000
2000/08/31 82 85 82 83 12,000
2000/08/30 86 86 82 82 60,000
2000/08/29 84 87 82 86 25,000
2000/08/28 86 86 85 85 24,000
2000/08/25 89 89 85 86 31,000
2000/08/24 86 88 84 86 30,000
2000/08/23 86 86 84 86 13,000
2000/08/22 87 88 86 86 8,000
2000/08/21 89 89 85 88 103,000
2000/08/18 85 86 84 85 43,000
2000/08/17 88 90 83 84 26,000
2000/08/16 90 90 83 88 11,000
2000/08/15 85 86 81 82 21,000
2000/08/14 88 88 85 85 13,000
2000/08/11 85 88 85 88 15,000
2000/08/10 88 88 85 85 23,000
2000/08/09 88 89 87 88 22,000
2000/08/08 85 90 84 90 11,000
2000/08/07 83 87 82 87 20,000
2000/08/04 83 85 83 84 20,000
2000/08/03 83 84 82 84 8,000
2000/08/02 82 84 81 84 43,000
2000/08/01 85 85 83 83 35,000
2000/07/31 84 86 84 85 11,000
2000/07/28 85 85 84 85 28,000
2000/07/27 87 87 86 86 25,000
2000/07/26 89 89 87 87 19,000
2000/07/25 91 91 90 90 22,000
2000/07/24 92 92 89 92 9,000
2000/07/21 95 95 89 89 90,000
2000/07/19 87 91 87 91 38,000
2000/07/18 90 90 89 89 19,000
2000/07/17 90 91 89 91 95,000
2000/07/14 90 91 90 91 25,000
2000/07/13 91 91 90 90 51,000
2000/07/12 91 92 91 92 9,000
2000/07/11 92 96 91 95 53,000
2000/07/10 90 94 90 90 76,000
2000/07/07 94 96 92 96 31,000
2000/07/06 99 99 90 97 16,000
2000/07/05 98 99 96 99 27,000
2000/07/04 99 100 95 98 73,000
2000/07/03 100 100 96 99 228,000
2000/06/30 90 95 90 91 168,000
2000/06/29 90 90 88 89 65,000
2000/06/28 90 90 89 90 31,000
2000/06/27 91 91 90 90 14,000
2000/06/26 91 92 90 90 47,000
2000/06/23 95 95 90 90 12,000
2000/06/22 90 90 88 88 13,000
2000/06/21 90 90 88 88 15,000
2000/06/20 95 95 90 90 101,000
2000/06/19 92 93 89 93 28,000
2000/06/16 90 93 90 92 24,000
2000/06/15 91 92 90 90 20,000
2000/06/14 93 95 90 95 23,000
2000/06/13 90 95 89 95 58,000
2000/06/12 87 87 87 87 27,000
2000/06/09 87 88 87 87 29,000
2000/06/08 86 89 86 89 21,000
2000/06/07 93 94 86 86 23,000
2000/06/06 89 89 86 89 6,000
2000/06/05 88 89 86 88 26,000
2000/06/02 95 95 86 88 14,000
2000/06/01 95 95 90 94 24,000
2000/05/31 90 95 90 95 34,000
2000/05/30 91 95 91 91 39,000
2000/05/29 91 92 91 91 76,000
2000/05/26 92 93 91 91 78,000
2000/05/25 92 93 92 92 49,000
2000/05/24 93 93 92 92 3,000
2000/05/23 93 95 92 95 42,000
2000/05/22 102 102 93 93 69,000
2000/05/19 93 93 92 93 60,000
2000/05/18 92 92 92 92 15,000
2000/05/17 91 95 91 95 7,000
2000/05/16 94 95 91 91 12,000
2000/05/15 95 95 94 95 28,000
2000/05/12 94 95 94 94 13,000
2000/05/11 95 95 86 94 47,000
2000/05/10 93 95 92 95 46,000
2000/05/09 89 91 87 91 21,000
2000/05/08 85 90 85 89 59,000
2000/05/02 86 87 86 86 23,000
2000/05/01 86 90 86 90 30,000
2000/04/28 90 90 89 90 26,000
2000/04/27 90 92 90 92 21,000
2000/04/26 90 93 90 93 10,000
2000/04/25 93 95 90 90 89,000
2000/04/24 90 91 90 91 28,000
2000/04/21 91 91 90 90 20,000
2000/04/20 95 95 91 91 87,000
2000/04/19 95 97 92 97 60,000
2000/04/18 93 94 92 94 55,000
2000/04/17 98 98 93 93 77,000
2000/04/14 99 99 95 99 43,000
2000/04/13 96 99 95 99 36,000
2000/04/12 99 99 96 96 22,000
2000/04/11 96 100 96 100 37,000
2000/04/10 98 98 96 96 53,000
2000/04/07 102 102 98 98 18,000
2000/04/06 100 100 98 100 33,000
2000/04/05 99 101 98 98 59,000
2000/04/04 99 99 98 98 24,000
2000/04/03 105 105 99 99 17,000
2000/03/31 102 102 98 100 100,000
2000/03/30 110 111 102 102 80,000
2000/03/29 101 105 101 105 72,000
2000/03/28 100 100 100 100 36,000
2000/03/27 100 101 98 98 74,000
2000/03/24 100 100 95 95 39,000
2000/03/23 94 97 94 95 24,000
2000/03/22 95 97 94 94 31,000
2000/03/21 105 105 95 95 93,000
2000/03/17 95 95 94 95 66,000
2000/03/16 95 95 94 95 26,000
2000/03/15 94 95 93 95 14,000
2000/03/14 99 99 94 96 14,000
2000/03/13 91 94 91 94 16,000
2000/03/10 100 100 96 96 136,000
2000/03/09 92 97 92 93 26,000
2000/03/08 98 98 94 97 21,000
2000/03/07 95 95 91 93 89,000
2000/03/06 93 99 92 93 51,000
2000/03/03 98 98 95 96 72,000
2000/03/02 97 99 97 97 48,000
2000/03/01 96 99 96 96 71,000
2000/02/29 98 98 96 96 14,000
2000/02/28 99 99 98 98 6,000
2000/02/25 98 100 96 99 21,000
2000/02/24 104 104 96 96 49,000
2000/02/23 100 101 98 100 63,000
2000/02/22 102 102 98 99 78,000
2000/02/21 109 110 101 102 259,000
2000/02/18 86 110 86 110 244,000
2000/02/17 85 86 85 86 24,000
2000/02/16 88 88 82 85 100,000
2000/02/15 93 93 89 89 134,000
2000/02/14 94 95 93 93 71,000
2000/02/10 96 96 95 95 37,000
2000/02/09 98 98 95 95 63,000
2000/02/08 100 103 99 102 7,000
2000/02/07 100 100 98 98 81,000
2000/02/04 99 105 98 104 53,000
2000/02/03 98 100 98 98 15,000
2000/02/02 99 104 99 102 23,000
2000/02/01 100 100 100 100 24,000
2000/01/31 101 101 100 100 13,000
2000/01/28 106 106 98 100 20,000
2000/01/27 108 108 107 107 7,000
2000/01/26 110 110 98 98 164,000
2000/01/25 107 107 102 102 12,000
2000/01/24 109 109 102 102 49,000
2000/01/21 114 114 105 105 17,000
2000/01/20 114 116 108 114 111,000
2000/01/19 106 110 105 110 56,000
2000/01/18 112 112 106 106 27,000
2000/01/17 109 109 104 109 32,000
2000/01/14 102 109 97 109 34,000
2000/01/13 97 110 95 105 231,000
2000/01/12 100 100 97 97 31,000
2000/01/11 95 100 95 100 14,000
2000/01/07 98 98 96 96 50,000
2000/01/06 96 100 96 97 32,000
2000/01/05 96 100 95 96 43,000
2000/01/04 99 101 99 101 15,000

このページの先頭へ