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
2002/12/30 52 53 52 53 71,000
2002/12/27 54 55 53 55 19,000
2002/12/26 53 54 52 52 6,000
2002/12/25 54 54 52 53 62,000
2002/12/24 52 53 52 53 47,000
2002/12/20 53 55 52 52 390,000
2002/12/19 52 53 52 52 81,000
2002/12/18 52 53 52 52 76,000
2002/12/17 53 53 52 53 90,000
2002/12/16 53 53 52 52 17,000
2002/12/13 53 54 52 53 103,000
2002/12/12 53 54 52 54 57,000
2002/12/11 55 55 54 54 9,000
2002/12/10 54 55 54 55 27,000
2002/12/09 54 55 53 54 34,000
2002/12/06 57 57 55 55 31,000
2002/12/05 56 57 54 57 379,000
2002/12/04 55 55 54 55 7,000
2002/12/03 54 57 54 54 29,000
2002/12/02 55 56 54 54 23,000
2002/11/29 57 57 55 57 33,000
2002/11/28 54 56 54 55 26,000
2002/11/27 58 58 53 54 37,000
2002/11/26 59 59 57 58 28,000
2002/11/25 58 59 58 59 40,000
2002/11/22 57 58 55 58 33,000
2002/11/21 54 56 53 55 38,000
2002/11/20 55 55 54 55 125,000
2002/11/19 53 53 52 53 491,000
2002/11/18 52 54 51 53 169,000
2002/11/15 54 55 53 54 31,000
2002/11/14 55 55 53 55 26,000
2002/11/13 54 55 54 54 9,000
2002/11/12 55 55 53 55 35,000
2002/11/11 57 57 54 55 39,000
2002/11/08 58 58 55 58 16,000
2002/11/07 57 58 56 58 18,000
2002/11/06 58 58 55 58 17,000
2002/11/05 57 57 55 57 18,000
2002/11/01 57 58 55 57 16,000
2002/10/31 58 58 58 58 6,000
2002/10/30 57 58 55 58 45,000
2002/10/29 58 59 57 57 17,000
2002/10/28 59 60 58 60 18,000
2002/10/25 58 60 58 60 52,000
2002/10/24 56 57 56 57 11,000
2002/10/23 59 60 55 56 38,000
2002/10/22 58 59 56 58 21,000
2002/10/21 59 59 57 58 65,000
2002/10/18 59 60 57 59 92,000
2002/10/17 56 57 56 57 33,000
2002/10/16 57 59 55 55 31,000
2002/10/15 57 59 57 59 15,000
2002/10/11 53 54 53 53 35,000
2002/10/10 53 54 53 53 95,000
2002/10/09 55 55 53 53 63,000
2002/10/08 54 55 54 55 36,000
2002/10/07 56 57 55 55 77,000
2002/10/04 57 58 57 57 40,000
2002/10/03 59 59 57 57 63,000
2002/10/02 59 60 59 59 24,000
2002/10/01 59 60 58 58 23,000
2002/09/30 59 60 58 58 84,000
2002/09/27 59 61 59 60 101,000
2002/09/26 59 60 58 58 14,000
2002/09/25 60 60 59 60 34,000
2002/09/24 58 60 58 60 45,000
2002/09/20 63 64 58 60 176,000
2002/09/19 63 65 62 62 148,000
2002/09/18 59 62 58 62 119,000
2002/09/17 57 60 55 60 77,000
2002/09/13 52 56 52 56 138,000
2002/09/12 56 56 54 54 48,000
2002/09/11 56 56 55 55 41,000
2002/09/10 55 57 55 56 137,000
2002/09/09 55 55 53 53 90,000
2002/09/06 50 68 50 54 321,000
2002/09/05 51 52 50 50 55,000
2002/09/04 50 51 50 51 202,000
2002/09/03 51 51 50 51 40,000
2002/09/02 52 52 51 51 31,000
2002/08/30 52 52 51 52 11,000
2002/08/29 53 53 52 52 31,000
2002/08/28 53 54 52 54 29,000
2002/08/27 52 54 52 54 51,000
2002/08/26 51 54 51 54 59,000
2002/08/23 54 54 53 54 58,000
2002/08/22 54 54 53 54 40,000
2002/08/21 54 54 53 54 59,000
2002/08/20 54 54 52 54 141,000
2002/08/19 52 54 52 53 48,000
2002/08/16 51 54 51 54 31,000
2002/08/15 52 52 51 52 10,000
2002/08/14 50 52 50 52 16,000
2002/08/13 51 52 50 51 17,000
2002/08/12 51 51 50 50 21,000
2002/08/09 51 51 49 51 50,000
2002/08/08 52 52 50 50 67,000
2002/08/07 50 52 50 50 16,000
2002/08/06 50 51 49 50 54,000
2002/08/05 50 50 50 50 16,000
2002/08/02 51 51 50 50 29,000
2002/08/01 51 51 51 51 2,000
2002/07/31 49 51 49 50 18,000
2002/07/30 50 50 50 50 16,000
2002/07/29 51 51 49 49 38,000
2002/07/26 53 53 48 48 108,000
2002/07/25 54 54 50 50 93,000
2002/07/24 48 54 48 54 123,000
2002/07/23 48 50 48 50 56,000
2002/07/22 50 50 48 48 76,000
2002/07/19 51 51 49 49 70,000
2002/07/18 49 50 49 50 67,000
2002/07/17 49 51 49 50 38,000
2002/07/16 49 51 49 49 30,000
2002/07/15 52 52 49 49 62,000
2002/07/12 50 51 48 48 41,000
2002/07/11 48 49 48 49 34,000
2002/07/10 48 50 48 50 16,000
2002/07/09 49 50 48 50 50,000
2002/07/08 50 51 49 51 42,000
2002/07/05 50 50 50 50 21,000
2002/07/04 51 51 50 50 11,000
2002/07/03 52 52 51 52 24,000
2002/07/02 49 52 49 52 81,000
2002/07/01 50 53 50 51 34,000
2002/06/28 50 51 50 50 25,000
2002/06/27 50 51 49 49 25,000
2002/06/26 52 52 50 50 109,000
2002/06/25 54 54 51 53 100,000
2002/06/24 53 54 52 52 109,000
2002/06/21 54 55 53 55 149,000
2002/06/20 53 56 53 54 448,000
2002/06/19 51 52 50 51 90,000
2002/06/18 50 52 50 51 161,000
2002/06/17 51 52 50 50 114,000
2002/06/14 51 52 51 52 157,000
2002/06/13 53 53 51 52 45,000
2002/06/12 51 52 50 51 33,000
2002/06/11 49 50 49 50 34,000
2002/06/10 52 52 50 50 26,000
2002/06/07 52 52 50 52 63,000
2002/06/06 50 52 50 51 86,000
2002/06/05 51 51 49 49 21,000
2002/06/04 51 51 49 50 95,000
2002/06/03 50 51 49 51 44,000
2002/05/31 50 51 48 49 23,000
2002/05/30 50 50 48 50 23,000
2002/05/29 50 50 47 50 67,000
2002/05/28 50 51 50 51 50,000
2002/05/27 52 52 50 51 160,000
2002/05/24 54 55 51 52 77,000
2002/05/23 51 52 49 52 155,000
2002/05/22 50 50 49 49 62,000
2002/05/21 47 48 46 48 52,000
2002/05/20 48 49 47 47 144,000
2002/05/17 47 48 46 48 65,000
2002/05/16 45 46 44 46 47,000
2002/05/15 44 45 44 45 24,000
2002/05/14 44 45 43 44 48,000
2002/05/13 45 45 44 44 11,000
2002/05/10 45 45 44 45 26,000
2002/05/09 45 45 44 44 64,000
2002/05/08 44 46 44 44 21,000
2002/05/07 45 45 44 45 34,000
2002/05/02 46 47 42 45 134,000
2002/05/01 47 48 47 47 27,000
2002/04/30 46 48 46 47 39,000
2002/04/26 48 48 46 48 70,000
2002/04/25 51 51 48 48 39,000
2002/04/24 49 50 48 48 82,000
2002/04/23 51 51 48 51 133,000
2002/04/22 51 51 49 49 132,000
2002/04/19 52 52 50 50 209,000
2002/04/18 51 52 48 51 83,000
2002/04/17 51 52 51 52 45,000
2002/04/16 50 52 50 52 51,000
2002/04/15 50 51 49 51 19,000
2002/04/12 51 51 50 50 18,000
2002/04/11 51 51 50 50 19,000
2002/04/10 50 51 50 51 20,000
2002/04/09 50 51 50 50 13,000
2002/04/08 50 51 50 51 21,000
2002/04/05 50 51 48 50 22,000
2002/04/04 47 50 47 47 9,000
2002/04/03 47 49 47 49 17,000
2002/04/02 50 50 47 48 21,000
2002/04/01 51 52 48 50 66,000
2002/03/29 54 54 51 53 106,000
2002/03/28 52 53 49 53 44,000
2002/03/27 50 53 48 53 56,000
2002/03/26 53 53 51 53 102,000
2002/03/25 55 55 52 53 56,000
2002/03/22 54 55 51 55 187,000
2002/03/20 52 57 52 54 429,000
2002/03/19 48 49 48 49 55,000
2002/03/18 47 48 47 48 48,000
2002/03/15 47 47 46 47 21,000
2002/03/14 47 47 46 46 20,000
2002/03/13 47 47 46 46 44,000
2002/03/12 47 49 47 47 120,000
2002/03/11 44 46 44 46 65,000
2002/03/08 45 46 44 44 124,000
2002/03/07 48 48 45 45 48,000
2002/03/06 46 48 46 46 44,000
2002/03/05 48 48 45 46 92,000
2002/03/04 48 49 46 48 72,000
2002/03/01 48 49 46 47 50,000
2002/02/28 47 49 45 46 170,000
2002/02/27 47 47 45 47 44,000
2002/02/26 47 47 46 46 10,000
2002/02/25 45 48 45 46 79,000
2002/02/22 47 47 43 43 40,000
2002/02/21 47 49 44 45 329,000
2002/02/20 46 51 45 49 634,000
2002/02/19 44 44 42 44 63,000
2002/02/18 42 43 41 43 44,000
2002/02/15 42 43 41 42 76,000
2002/02/14 43 43 43 43 56,000
2002/02/13 42 43 41 43 94,000
2002/02/12 42 43 42 42 27,000
2002/02/08 41 44 40 42 68,000
2002/02/07 40 41 40 41 24,000
2002/02/06 40 42 39 42 37,000
2002/02/05 40 41 40 40 62,000
2002/02/04 41 41 39 41 53,000
2002/02/01 42 42 41 41 50,000
2002/01/31 42 43 42 42 68,000
2002/01/30 41 42 41 42 44,000
2002/01/29 43 43 41 42 47,000
2002/01/28 43 45 41 44 68,000
2002/01/25 45 46 43 43 108,000
2002/01/24 43 46 42 45 22,000
2002/01/23 44 44 43 43 17,000
2002/01/22 46 46 43 45 23,000
2002/01/21 46 47 43 46 83,000
2002/01/18 43 43 40 43 99,000
2002/01/17 39 41 39 40 53,000
2002/01/16 40 42 40 42 44,000
2002/01/15 42 42 39 41 113,000
2002/01/11 48 48 45 45 42,000
2002/01/10 45 47 45 45 43,000
2002/01/09 43 47 43 46 61,000
2002/01/08 45 46 43 45 151,000
2002/01/07 49 49 43 48 26,000
2002/01/04 43 45 43 45 27,000

このページの先頭へ