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
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

このページの先頭へ