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 |
---|---|---|---|---|---|
2004/12/30 | 236 | 241 | 236 | 240 | 50,000 |
2004/12/29 | 242 | 245 | 239 | 240 | 94,000 |
2004/12/28 | 246 | 246 | 241 | 245 | 78,500 |
2004/12/27 | 244 | 244 | 237 | 240 | 76,500 |
2004/12/24 | 239 | 245 | 238 | 239 | 120,000 |
2004/12/22 | 240 | 240 | 236 | 238 | 107,500 |
2004/12/21 | 233 | 235 | 232 | 235 | 64,000 |
2004/12/20 | 236 | 236 | 232 | 235 | 59,500 |
2004/12/17 | 230 | 238 | 230 | 235 | 87,500 |
2004/12/16 | 232 | 233 | 227 | 230 | 54,000 |
2004/12/15 | 230 | 232 | 230 | 232 | 27,000 |
2004/12/14 | 230 | 231 | 224 | 230 | 66,500 |
2004/12/13 | 233 | 233 | 228 | 230 | 33,000 |
2004/12/10 | 226 | 232 | 226 | 228 | 58,500 |
2004/12/09 | 234 | 236 | 230 | 231 | 155,000 |
2004/12/08 | 232 | 237 | 230 | 234 | 118,500 |
2004/12/07 | 231 | 237 | 230 | 237 | 67,000 |
2004/12/06 | 234 | 234 | 231 | 232 | 41,000 |
2004/12/03 | 232 | 235 | 232 | 233 | 37,000 |
2004/12/02 | 235 | 236 | 232 | 235 | 65,000 |
2004/12/01 | 235 | 238 | 235 | 235 | 45,500 |
2004/11/30 | 236 | 239 | 233 | 237 | 30,000 |
2004/11/29 | 235 | 239 | 235 | 236 | 39,500 |
2004/11/26 | 240 | 240 | 235 | 236 | 94,000 |
2004/11/25 | 244 | 244 | 238 | 239 | 92,000 |
2004/11/24 | 241 | 243 | 238 | 242 | 124,000 |
2004/11/22 | 239 | 242 | 235 | 240 | 181,000 |
2004/11/19 | 234 | 237 | 234 | 237 | 56,500 |
2004/11/18 | 231 | 236 | 230 | 234 | 49,500 |
2004/11/17 | 235 | 237 | 230 | 233 | 82,000 |
2004/11/16 | 240 | 240 | 231 | 237 | 92,500 |
2004/11/15 | 234 | 236 | 232 | 233 | 36,000 |
2004/11/12 | 230 | 235 | 228 | 234 | 60,000 |
2004/11/11 | 234 | 234 | 228 | 228 | 41,500 |
2004/11/10 | 240 | 240 | 231 | 234 | 75,500 |
2004/11/09 | 228 | 232 | 228 | 230 | 78,000 |
2004/11/08 | 229 | 231 | 226 | 226 | 51,500 |
2004/11/05 | 236 | 236 | 227 | 232 | 98,500 |
2004/11/04 | 239 | 242 | 235 | 236 | 163,000 |
2004/11/02 | 234 | 243 | 230 | 239 | 184,000 |
2004/11/01 | 225 | 229 | 225 | 229 | 50,000 |
2004/10/29 | 225 | 228 | 219 | 226 | 66,000 |
2004/10/28 | 223 | 225 | 221 | 224 | 31,000 |
2004/10/27 | 221 | 224 | 218 | 221 | 78,500 |
2004/10/26 | 228 | 229 | 217 | 219 | 74,500 |
2004/10/25 | 230 | 233 | 225 | 228 | 96,000 |
2004/10/22 | 230 | 235 | 230 | 230 | 87,500 |
2004/10/21 | 232 | 234 | 227 | 231 | 89,500 |
2004/10/20 | 245 | 245 | 230 | 233 | 262,000 |
2004/10/19 | 240 | 268 | 240 | 247 | 2,236,500 |
2004/10/18 | 238 | 238 | 233 | 238 | 129,000 |
2004/10/15 | 234 | 251 | 234 | 235 | 720,000 |
2004/10/14 | 232 | 239 | 228 | 235 | 253,000 |
2004/10/13 | 230 | 233 | 228 | 230 | 153,000 |
2004/10/12 | 232 | 233 | 228 | 230 | 51,000 |
2004/10/08 | 231 | 237 | 231 | 231 | 59,000 |
2004/10/07 | 229 | 237 | 229 | 235 | 66,500 |
2004/10/06 | 232 | 232 | 225 | 229 | 43,500 |
2004/10/05 | 234 | 234 | 229 | 230 | 33,500 |
2004/10/04 | 238 | 238 | 230 | 231 | 54,500 |
2004/10/01 | 225 | 228 | 222 | 228 | 36,500 |
2004/09/30 | 222 | 233 | 222 | 225 | 48,500 |
2004/09/29 | 231 | 231 | 221 | 222 | 59,000 |
2004/09/28 | 235 | 236 | 217 | 221 | 97,500 |
2004/09/27 | 255 | 272 | 232 | 236 | 549,000 |
2004/09/24 | 209 | 240 | 200 | 240 | 119,500 |
2004/09/22 | 208 | 210 | 202 | 205 | 227,500 |
2004/09/21 | 214 | 215 | 202 | 207 | 183,000 |
2004/09/17 | 221 | 223 | 210 | 215 | 165,000 |
2004/09/16 | 226 | 229 | 221 | 221 | 197,000 |
2004/09/15 | 232 | 237 | 230 | 236 | 76,000 |
2004/09/14 | 238 | 238 | 232 | 233 | 69,000 |
2004/09/13 | 231 | 237 | 231 | 237 | 91,500 |
2004/09/10 | 233 | 235 | 230 | 233 | 158,000 |
2004/09/09 | 239 | 240 | 231 | 234 | 120,000 |
2004/09/08 | 254 | 254 | 243 | 243 | 122,000 |
2004/09/07 | 259 | 259 | 252 | 256 | 76,500 |
2004/09/06 | 259 | 261 | 248 | 260 | 103,000 |
2004/09/03 | 265 | 266 | 258 | 258 | 139,000 |
2004/09/02 | 251 | 260 | 248 | 260 | 181,500 |
2004/09/01 | 248 | 250 | 241 | 246 | 116,500 |
2004/08/31 | 231 | 240 | 230 | 239 | 87,500 |
2004/08/30 | 231 | 235 | 225 | 235 | 54,500 |
2004/08/27 | 229 | 230 | 224 | 228 | 32,000 |
2004/08/26 | 231 | 232 | 228 | 229 | 59,000 |
2004/08/25 | 226 | 228 | 222 | 228 | 43,000 |
2004/08/24 | 234 | 234 | 227 | 227 | 32,000 |
2004/08/23 | 233 | 235 | 226 | 226 | 55,000 |
2004/08/20 | 218 | 223 | 216 | 223 | 33,500 |
2004/08/19 | 216 | 218 | 215 | 218 | 33,500 |
2004/08/18 | 217 | 217 | 214 | 215 | 34,500 |
2004/08/17 | 212 | 217 | 212 | 217 | 50,500 |
2004/08/16 | 225 | 225 | 214 | 219 | 23,500 |
2004/08/13 | 222 | 226 | 220 | 220 | 64,500 |
2004/08/12 | 224 | 228 | 223 | 226 | 35,500 |
2004/08/11 | 220 | 228 | 220 | 224 | 79,000 |
2004/08/10 | 210 | 214 | 209 | 213 | 73,500 |
2004/08/09 | 215 | 215 | 207 | 214 | 143,000 |
2004/08/06 | 224 | 224 | 215 | 218 | 23,000 |
2004/08/05 | 225 | 225 | 218 | 221 | 27,500 |
2004/08/04 | 225 | 228 | 217 | 224 | 57,500 |
2004/08/03 | 236 | 242 | 228 | 230 | 56,000 |
2004/08/02 | 231 | 239 | 231 | 239 | 54,500 |
2004/07/30 | 240 | 242 | 235 | 241 | 57,000 |
2004/07/29 | 238 | 238 | 230 | 230 | 30,500 |
2004/07/28 | 230 | 242 | 230 | 241 | 109,000 |
2004/07/27 | 250 | 251 | 224 | 225 | 101,500 |
2004/07/26 | 253 | 258 | 247 | 247 | 60,500 |
2004/07/23 | 269 | 269 | 259 | 265 | 34,500 |
2004/07/22 | 259 | 262 | 259 | 261 | 41,500 |
2004/07/21 | 273 | 273 | 261 | 267 | 44,500 |
2004/07/20 | 276 | 276 | 270 | 270 | 50,500 |
2004/07/16 | 273 | 287 | 273 | 282 | 48,500 |
2004/07/15 | 288 | 289 | 272 | 285 | 67,500 |
2004/07/14 | 290 | 293 | 289 | 289 | 25,000 |
2004/07/13 | 291 | 295 | 288 | 291 | 34,000 |
2004/07/12 | 292 | 297 | 290 | 292 | 15,000 |
2004/07/09 | 285 | 291 | 285 | 288 | 27,500 |
2004/07/08 | 291 | 294 | 285 | 288 | 41,500 |
2004/07/07 | 285 | 290 | 282 | 286 | 65,000 |
2004/07/06 | 293 | 297 | 290 | 290 | 122,000 |
2004/07/05 | 298 | 306 | 297 | 303 | 61,000 |
2004/07/02 | 298 | 308 | 298 | 300 | 50,500 |
2004/07/01 | 315 | 315 | 303 | 308 | 46,000 |
2004/06/30 | 316 | 317 | 308 | 308 | 48,000 |
2004/06/29 | 316 | 318 | 312 | 314 | 44,000 |
2004/06/28 | 310 | 316 | 310 | 316 | 36,500 |
2004/06/25 | 303 | 310 | 300 | 306 | 95,000 |
2004/06/24 | 290 | 303 | 290 | 303 | 35,000 |
2004/06/23 | 303 | 304 | 289 | 292 | 85,500 |
2004/06/22 | 306 | 307 | 291 | 294 | 147,000 |
2004/06/21 | 318 | 322 | 303 | 303 | 91,000 |
2004/06/18 | 325 | 325 | 307 | 313 | 115,000 |
2004/06/17 | 339 | 339 | 320 | 330 | 118,000 |
2004/06/16 | 340 | 340 | 330 | 336 | 92,500 |
2004/06/15 | 337 | 340 | 330 | 333 | 63,000 |
2004/06/14 | 329 | 343 | 329 | 336 | 136,500 |
2004/06/11 | 328 | 329 | 327 | 328 | 218,500 |
2004/06/10 | 326 | 328 | 311 | 327 | 222,000 |
2004/06/09 | 325 | 328 | 320 | 327 | 171,000 |
2004/06/08 | 324 | 324 | 310 | 320 | 111,500 |
2004/06/07 | 308 | 330 | 308 | 319 | 213,500 |
2004/06/04 | 301 | 308 | 301 | 306 | 141,000 |
2004/06/03 | 290 | 320 | 286 | 309 | 320,000 |
2004/06/02 | 290 | 290 | 283 | 288 | 38,000 |
2004/06/01 | 281 | 289 | 276 | 289 | 128,000 |
2004/05/31 | 267 | 289 | 267 | 276 | 120,500 |
2004/05/28 | 268 | 270 | 265 | 266 | 48,000 |
2004/05/27 | 271 | 275 | 270 | 270 | 108,000 |
2004/05/26 | 266 | 275 | 261 | 271 | 105,500 |
2004/05/25 | 265 | 270 | 259 | 268 | 124,500 |
2004/05/24 | 265 | 271 | 259 | 259 | 136,500 |
2004/05/21 | 260 | 263 | 256 | 258 | 64,000 |
2004/05/20 | 259 | 259 | 251 | 256 | 89,500 |
2004/05/19 | 249 | 253 | 246 | 253 | 155,500 |
2004/05/18 | 245 | 248 | 245 | 246 | 116,000 |
2004/05/17 | 249 | 254 | 246 | 246 | 317,000 |
2004/05/14 | 254 | 259 | 251 | 252 | 161,000 |
2004/05/13 | 272 | 274 | 261 | 261 | 184,500 |
2004/05/12 | 260 | 265 | 253 | 264 | 149,500 |
2004/05/11 | 252 | 260 | 250 | 250 | 549,000 |
2004/05/10 | 273 | 279 | 252 | 257 | 237,500 |
2004/05/07 | 288 | 291 | 280 | 284 | 90,000 |
2004/05/06 | 300 | 300 | 290 | 290 | 76,500 |
2004/04/30 | 300 | 301 | 291 | 299 | 106,000 |
2004/04/28 | 288 | 309 | 288 | 303 | 125,500 |
2004/04/27 | 293 | 305 | 285 | 297 | 369,500 |
2004/04/26 | 331 | 331 | 306 | 308 | 139,000 |
2004/04/23 | 330 | 340 | 324 | 331 | 103,000 |
2004/04/22 | 330 | 333 | 329 | 329 | 45,000 |
2004/04/21 | 324 | 336 | 324 | 335 | 96,000 |
2004/04/20 | 331 | 339 | 322 | 334 | 86,500 |
2004/04/19 | 348 | 349 | 315 | 331 | 240,000 |
2004/04/16 | 358 | 362 | 348 | 348 | 210,500 |
2004/04/15 | 365 | 368 | 355 | 355 | 219,500 |
2004/04/14 | 366 | 373 | 364 | 370 | 144,500 |
2004/04/13 | 380 | 381 | 370 | 376 | 94,000 |
2004/04/12 | 371 | 377 | 365 | 375 | 151,500 |
2004/04/09 | 379 | 379 | 359 | 366 | 228,500 |
2004/04/08 | 362 | 385 | 360 | 384 | 376,500 |
2004/04/07 | 364 | 367 | 360 | 363 | 225,500 |
2004/04/06 | 360 | 366 | 360 | 364 | 178,000 |
2004/04/05 | 367 | 370 | 356 | 359 | 391,000 |
2004/04/02 | 375 | 378 | 371 | 372 | 179,000 |
2004/04/01 | 390 | 397 | 374 | 383 | 157,500 |
2004/03/31 | 380 | 386 | 371 | 385 | 152,000 |
2004/03/30 | 386 | 389 | 380 | 380 | 156,000 |
2004/03/29 | 383 | 389 | 381 | 383 | 269,000 |
2004/03/26 | 398 | 398 | 385 | 388 | 247,500 |
2004/03/25 | 400 | 404 | 389 | 391 | 409,000 |
2004/03/24 | 409 | 414 | 397 | 399 | 554,500 |
2004/03/23 | 407 | 411 | 398 | 409 | 914,500 |
2004/03/22 | 377 | 415 | 377 | 405 | 1,691,500 |
2004/03/19 | 367 | 380 | 362 | 377 | 357,500 |
2004/03/18 | 398 | 398 | 371 | 372 | 516,000 |
2004/03/17 | 385 | 389 | 381 | 384 | 400,500 |
2004/03/16 | 396 | 399 | 380 | 390 | 551,000 |
2004/03/15 | 370 | 398 | 361 | 393 | 819,500 |
2004/03/12 | 370 | 378 | 353 | 372 | 806,500 |
2004/03/11 | 390 | 393 | 385 | 385 | 661,500 |
2004/03/10 | 399 | 430 | 380 | 400 | 4,939,500 |
2004/03/09 | 384 | 384 | 384 | 384 | 284,500 |
2004/03/09 | 1 -> 0.50 分割 | ||||
2004/03/02 | 147 | 152 | 142 | 152 | 1,817,000 |
2004/03/01 | 141 | 148 | 141 | 143 | 2,479,000 |
2004/02/27 | 123 | 140 | 123 | 136 | 2,631,000 |
2004/02/26 | 122 | 124 | 121 | 122 | 725,000 |
2004/02/25 | 128 | 130 | 125 | 126 | 709,000 |
2004/02/24 | 132 | 135 | 130 | 130 | 494,000 |
2004/02/23 | 132 | 135 | 132 | 133 | 556,000 |
2004/02/20 | 138 | 139 | 135 | 136 | 439,000 |
2004/02/19 | 139 | 142 | 137 | 138 | 780,000 |
2004/02/18 | 138 | 143 | 138 | 140 | 675,000 |
2004/02/17 | 141 | 141 | 137 | 138 | 411,000 |
2004/02/16 | 136 | 141 | 134 | 140 | 578,000 |
2004/02/13 | 137 | 140 | 136 | 137 | 361,000 |
2004/02/12 | 139 | 141 | 137 | 137 | 421,000 |
2004/02/10 | 141 | 141 | 137 | 138 | 551,000 |
2004/02/09 | 144 | 146 | 142 | 142 | 478,000 |
2004/02/06 | 140 | 144 | 140 | 142 | 708,000 |
2004/02/05 | 136 | 141 | 136 | 140 | 552,000 |
2004/02/04 | 146 | 148 | 140 | 140 | 610,000 |
2004/02/03 | 148 | 149 | 143 | 145 | 947,000 |
2004/02/02 | 153 | 156 | 149 | 149 | 2,382,000 |
2004/01/30 | 141 | 151 | 139 | 146 | 2,538,000 |
2004/01/29 | 138 | 140 | 136 | 138 | 866,000 |
2004/01/28 | 146 | 149 | 141 | 142 | 1,319,000 |
2004/01/27 | 158 | 158 | 150 | 151 | 992,000 |
2004/01/26 | 155 | 162 | 152 | 154 | 1,989,000 |
2004/01/23 | 155 | 166 | 152 | 157 | 7,019,000 |
2004/01/22 | 151 | 156 | 149 | 154 | 2,839,000 |
2004/01/21 | 148 | 155 | 148 | 150 | 2,019,000 |
2004/01/20 | 154 | 155 | 148 | 149 | 2,462,000 |
2004/01/19 | 157 | 162 | 154 | 155 | 7,319,000 |
2004/01/16 | 141 | 175 | 139 | 151 | 42,561,000 |
2004/01/15 | 140 | 143 | 137 | 141 | 1,731,000 |
2004/01/14 | 136 | 141 | 136 | 139 | 1,231,000 |
2004/01/13 | 138 | 145 | 135 | 137 | 2,157,000 |
2004/01/09 | 143 | 143 | 134 | 140 | 1,595,000 |
2004/01/08 | 145 | 145 | 138 | 140 | 3,091,000 |
2004/01/07 | 131 | 147 | 129 | 144 | 6,530,000 |
2004/01/06 | 140 | 142 | 129 | 130 | 5,524,000 |
2004/01/05 | 145 | 149 | 139 | 143 | 5,199,000 |