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
2001/12/28 43 47 43 43 101,000
2001/12/27 41 42 41 42 25,000
2001/12/26 40 43 40 41 98,000
2001/12/25 43 43 40 42 126,000
2001/12/21 40 41 38 40 150,000
2001/12/20 35 38 35 38 343,000
2001/12/19 35 36 33 34 264,000
2001/12/18 36 40 35 36 200,000
2001/12/17 40 40 38 38 51,000
2001/12/14 36 39 36 39 187,000
2001/12/13 39 43 36 37 277,000
2001/12/12 39 39 35 36 435,000
2001/12/11 41 41 38 39 214,000
2001/12/10 35 40 35 39 409,000
2001/12/07 33 40 33 35 531,000
2001/12/06 47 47 31 43 108,000
2001/12/05 48 49 47 47 75,000
2001/12/04 51 51 45 49 60,000
2001/12/03 54 54 50 53 119,000
2001/11/30 56 56 55 55 34,000
2001/11/29 57 60 55 57 53,000
2001/11/28 58 60 57 58 37,000
2001/11/27 60 60 60 60 10,000
2001/11/26 60 60 60 60 13,000
2001/11/22 60 60 59 60 24,000
2001/11/21 60 61 58 60 46,000
2001/11/20 67 67 62 64 97,000
2001/11/19 60 63 60 61 31,000
2001/11/16 59 60 58 58 26,000
2001/11/15 57 59 57 59 15,000
2001/11/14 58 59 57 57 57,000
2001/11/13 56 60 56 59 38,000
2001/11/12 59 59 56 57 95,000
2001/11/09 64 64 57 59 127,000
2001/11/08 64 64 63 64 30,000
2001/11/07 65 66 65 66 29,000
2001/11/06 66 67 64 64 22,000
2001/11/05 66 66 63 64 53,000
2001/11/02 66 66 64 64 26,000
2001/11/01 67 67 65 65 9,000
2001/10/31 66 67 66 67 19,000
2001/10/30 67 68 67 68 19,000
2001/10/29 70 70 67 67 31,000
2001/10/26 69 70 66 68 117,000
2001/10/25 69 69 66 67 64,000
2001/10/24 66 67 65 66 147,000
2001/10/23 70 70 65 66 32,000
2001/10/22 68 70 67 69 60,000
2001/10/19 67 67 65 67 67,000
2001/10/18 66 66 65 65 46,000
2001/10/17 66 66 65 66 19,000
2001/10/16 66 66 65 66 17,000
2001/10/15 65 66 65 65 30,000
2001/10/12 66 67 65 67 26,000
2001/10/11 63 66 63 66 28,000
2001/10/10 64 66 64 65 15,000
2001/10/09 65 66 61 61 60,000
2001/10/05 69 69 64 64 14,000
2001/10/04 70 70 68 69 55,000
2001/10/03 70 70 68 68 20,000
2001/10/02 68 70 67 67 13,000
2001/10/01 69 69 65 67 22,000
2001/09/28 64 70 63 70 25,000
2001/09/27 70 70 66 69 6,000
2001/09/26 65 69 65 69 10,000
2001/09/25 73 73 65 66 26,000
2001/09/21 64 68 64 68 11,000
2001/09/20 73 73 65 66 113,000
2001/09/19 68 69 68 68 52,000
2001/09/18 62 67 62 67 36,000
2001/09/17 65 65 62 62 26,000
2001/09/14 65 68 65 68 58,000
2001/09/13 60 68 60 67 58,000
2001/09/12 62 65 61 62 63,000
2001/09/11 66 66 64 64 8,000
2001/09/10 63 66 63 66 34,000
2001/09/07 71 71 63 66 125,000
2001/09/06 70 73 70 71 25,000
2001/09/05 70 73 69 72 32,000
2001/09/04 75 75 70 73 107,000
2001/09/03 79 81 76 76 36,000
2001/08/31 82 85 73 84 121,000
2001/08/30 86 86 78 83 119,000
2001/08/29 83 84 82 84 71,000
2001/08/28 78 83 76 83 103,000
2001/08/27 78 79 78 78 6,000
2001/08/24 82 82 78 78 14,000
2001/08/23 80 80 76 79 22,000
2001/08/22 72 82 72 77 30,000
2001/08/21 79 82 79 82 26,000
2001/08/20 83 83 77 77 97,000
2001/08/17 79 80 78 78 44,000
2001/08/16 78 79 75 77 34,000
2001/08/15 76 77 74 75 12,000
2001/08/14 73 76 73 76 6,000
2001/08/13 73 74 72 73 29,000
2001/08/10 74 74 71 71 29,000
2001/08/09 74 74 74 74 6,000
2001/08/08 76 76 76 76 6,000
2001/08/07 72 73 72 73 14,000
2001/08/06 75 75 73 73 5,000
2001/08/03 76 76 72 72 18,000
2001/08/02 76 76 72 76 26,000
2001/08/01 76 76 74 75 10,000
2001/07/31 73 74 70 73 57,000
2001/07/30 75 75 75 75 1,000
2001/07/27 76 76 73 76 25,000
2001/07/26 74 74 72 74 20,000
2001/07/25 76 76 71 71 29,000
2001/07/24 76 76 63 76 30,000
2001/07/23 78 78 75 76 64,000
2001/07/19 80 80 76 78 78,000
2001/07/18 78 79 77 78 29,000
2001/07/17 79 79 79 79 3,000
2001/07/16 77 78 77 78 5,000
2001/07/13 77 78 76 78 14,000
2001/07/12 77 79 76 79 31,000
2001/07/11 76 79 75 79 27,000
2001/07/10 75 75 75 75 16,000
2001/07/09 81 81 76 78 12,000
2001/07/06 83 83 80 81 11,000
2001/07/05 82 83 79 83 33,000
2001/07/04 83 83 81 81 32,000
2001/07/03 81 82 81 82 16,000
2001/07/02 81 81 81 81 14,000
2001/06/29 83 84 80 83 22,000
2001/06/28 84 84 82 82 15,000
2001/06/27 82 82 81 81 7,000
2001/06/26 84 85 83 85 14,000
2001/06/25 86 86 85 85 29,000
2001/06/22 83 86 82 86 13,000
2001/06/21 85 85 84 84 18,000
2001/06/20 89 89 82 83 107,000
2001/06/19 81 84 81 84 51,000
2001/06/18 79 82 78 82 25,000
2001/06/15 79 81 78 80 25,000
2001/06/14 78 80 78 80 13,000
2001/06/13 78 79 78 79 10,000
2001/06/12 78 82 78 81 22,000
2001/06/11 81 81 79 79 7,000
2001/06/08 83 83 79 81 90,000
2001/06/07 79 83 78 83 18,000
2001/06/06 82 82 77 78 22,000
2001/06/05 84 84 79 83 40,000
2001/06/04 91 91 82 83 76,000
2001/06/01 76 78 76 76 31,000
2001/05/31 80 80 78 79 38,000
2001/05/30 80 81 79 80 19,000
2001/05/29 84 84 80 81 50,000
2001/05/28 84 84 80 83 66,000
2001/05/25 91 91 86 86 31,000
2001/05/24 88 89 87 87 23,000
2001/05/23 90 90 88 88 39,000
2001/05/22 92 92 90 91 40,000
2001/05/21 91 92 91 92 82,000
2001/05/18 92 93 91 92 110,000
2001/05/17 93 93 90 92 197,000
2001/05/16 93 95 91 91 189,000
2001/05/15 96 100 88 90 321,000
2001/05/14 87 87 86 87 19,000
2001/05/11 88 89 87 88 50,000
2001/05/10 92 92 87 88 27,000
2001/05/09 87 89 86 89 57,000
2001/05/08 88 93 86 90 71,000
2001/05/07 94 94 88 89 190,000
2001/05/02 97 97 94 96 77,000
2001/05/01 97 99 96 98 179,000
2001/04/27 100 100 94 94 284,000
2001/04/26 95 98 95 98 311,000
2001/04/25 95 95 85 94 147,000
2001/04/24 90 90 88 88 55,000
2001/04/23 88 91 85 91 76,000
2001/04/20 93 95 89 91 206,000
2001/04/19 93 93 89 91 203,000
2001/04/18 88 90 86 87 130,000
2001/04/17 80 97 80 88 376,000
2001/04/16 77 78 77 78 55,000
2001/04/13 77 77 76 76 21,000
2001/04/12 77 79 76 76 15,000
2001/04/11 76 78 75 77 18,000
2001/04/10 79 79 75 76 22,000
2001/04/09 78 78 75 75 26,000
2001/04/06 79 80 77 77 84,000
2001/04/05 76 78 75 77 65,000
2001/04/04 76 78 74 76 42,000
2001/04/03 74 76 73 76 25,000
2001/04/02 74 74 72 72 19,000
2001/03/30 76 76 74 74 24,000
2001/03/29 75 76 74 76 85,000
2001/03/28 76 76 72 73 55,000
2001/03/27 75 76 74 76 48,000
2001/03/26 70 74 70 74 68,000
2001/03/23 75 75 70 75 200,000
2001/03/22 77 77 71 75 46,000
2001/03/21 75 78 74 77 139,000
2001/03/19 74 75 72 74 49,000
2001/03/16 72 72 72 72 9,000
2001/03/15 71 72 68 69 28,000
2001/03/14 70 73 70 73 13,000
2001/03/13 73 73 70 71 21,000
2001/03/12 73 75 73 73 19,000
2001/03/09 75 75 74 75 53,000
2001/03/08 73 74 73 74 13,000
2001/03/07 70 73 70 73 24,000
2001/03/06 72 72 70 72 59,000
2001/03/05 71 72 70 70 18,000
2001/03/02 71 72 70 70 8,000
2001/03/01 73 73 72 72 20,000
2001/02/28 74 74 71 73 29,000
2001/02/27 75 75 74 74 8,000
2001/02/26 75 75 72 74 19,000
2001/02/23 72 73 70 72 59,000
2001/02/22 74 74 72 72 27,000
2001/02/21 75 75 72 74 114,000
2001/02/20 71 75 71 75 134,000
2001/02/19 68 70 68 70 24,000
2001/02/16 69 69 68 69 21,000
2001/02/15 68 69 68 68 20,000
2001/02/14 69 69 67 67 15,000
2001/02/13 67 69 67 69 30,000
2001/02/09 67 68 67 67 47,000
2001/02/08 68 69 67 67 37,000
2001/02/07 70 70 67 67 17,000
2001/02/06 68 69 67 67 48,000
2001/02/05 68 68 67 67 14,000
2001/02/02 69 70 67 67 14,000
2001/02/01 67 69 67 69 19,000
2001/01/31 68 70 68 70 33,000
2001/01/30 70 71 70 70 45,000
2001/01/29 69 70 69 70 5,000
2001/01/26 70 70 69 69 9,000
2001/01/25 73 73 69 69 91,000
2001/01/24 71 71 70 71 21,000
2001/01/23 72 72 70 70 48,000
2001/01/22 75 75 70 71 145,000
2001/01/19 71 72 69 72 55,000
2001/01/18 70 71 69 71 35,000
2001/01/17 68 68 65 66 12,000
2001/01/16 61 69 61 69 17,000
2001/01/15 67 68 65 65 23,000
2001/01/12 67 67 61 64 27,000
2001/01/11 66 68 66 68 23,000
2001/01/10 68 69 66 67 36,000
2001/01/09 68 68 68 68 49,000
2001/01/05 68 70 68 68 28,000
2001/01/04 68 70 68 68 19,000

このページの先頭へ