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 |
---|---|---|---|---|---|
2006/12/29 | 189 | 189 | 186 | 186 | 26,500 |
2006/12/28 | 189 | 189 | 187 | 187 | 96,000 |
2006/12/27 | 186 | 189 | 185 | 188 | 116,000 |
2006/12/26 | 182 | 186 | 182 | 186 | 90,500 |
2006/12/25 | 186 | 186 | 182 | 182 | 96,500 |
2006/12/22 | 184 | 185 | 183 | 185 | 130,500 |
2006/12/21 | 184 | 185 | 182 | 183 | 69,000 |
2006/12/20 | 181 | 184 | 181 | 184 | 70,500 |
2006/12/19 | 186 | 186 | 181 | 181 | 119,000 |
2006/12/18 | 189 | 189 | 184 | 186 | 86,000 |
2006/12/15 | 186 | 187 | 185 | 185 | 281,500 |
2006/12/14 | 190 | 190 | 186 | 186 | 166,500 |
2006/12/13 | 189 | 190 | 186 | 189 | 84,500 |
2006/12/12 | 187 | 189 | 186 | 186 | 164,500 |
2006/12/11 | 191 | 191 | 185 | 186 | 269,000 |
2006/12/08 | 188 | 189 | 186 | 188 | 332,500 |
2006/12/07 | 191 | 191 | 189 | 189 | 212,000 |
2006/12/06 | 192 | 196 | 189 | 190 | 1,231,000 |
2006/12/05 | 197 | 216 | 191 | 194 | 4,301,000 |
2006/12/04 | 188 | 188 | 186 | 187 | 59,000 |
2006/12/01 | 188 | 189 | 186 | 188 | 41,000 |
2006/11/30 | 186 | 187 | 185 | 187 | 40,500 |
2006/11/29 | 189 | 189 | 185 | 187 | 18,500 |
2006/11/28 | 188 | 188 | 184 | 185 | 40,000 |
2006/11/27 | 185 | 188 | 185 | 188 | 56,000 |
2006/11/24 | 187 | 189 | 183 | 184 | 65,000 |
2006/11/22 | 182 | 186 | 180 | 185 | 60,500 |
2006/11/21 | 182 | 184 | 176 | 182 | 45,000 |
2006/11/20 | 184 | 184 | 176 | 184 | 114,000 |
2006/11/17 | 189 | 189 | 179 | 182 | 154,000 |
2006/11/16 | 195 | 196 | 190 | 193 | 124,000 |
2006/11/15 | 205 | 205 | 199 | 199 | 113,000 |
2006/11/14 | 207 | 207 | 202 | 203 | 31,500 |
2006/11/13 | 201 | 202 | 199 | 202 | 28,500 |
2006/11/10 | 203 | 207 | 203 | 203 | 34,000 |
2006/11/09 | 206 | 207 | 201 | 203 | 32,500 |
2006/11/08 | 209 | 210 | 207 | 207 | 20,500 |
2006/11/07 | 211 | 212 | 209 | 209 | 36,000 |
2006/11/06 | 213 | 216 | 210 | 211 | 24,500 |
2006/11/02 | 216 | 216 | 214 | 215 | 14,000 |
2006/11/01 | 217 | 217 | 215 | 216 | 38,500 |
2006/10/31 | 216 | 219 | 216 | 217 | 17,000 |
2006/10/30 | 220 | 223 | 216 | 216 | 49,000 |
2006/10/27 | 222 | 223 | 219 | 223 | 27,000 |
2006/10/26 | 227 | 227 | 222 | 224 | 30,000 |
2006/10/25 | 231 | 231 | 227 | 228 | 28,000 |
2006/10/24 | 229 | 230 | 229 | 230 | 22,000 |
2006/10/23 | 229 | 229 | 227 | 228 | 17,500 |
2006/10/20 | 228 | 228 | 225 | 225 | 16,500 |
2006/10/19 | 228 | 229 | 227 | 227 | 24,500 |
2006/10/18 | 225 | 225 | 222 | 223 | 19,500 |
2006/10/17 | 228 | 228 | 226 | 226 | 14,500 |
2006/10/16 | 222 | 229 | 222 | 226 | 10,500 |
2006/10/13 | 221 | 224 | 217 | 224 | 30,000 |
2006/10/12 | 220 | 228 | 211 | 221 | 184,500 |
2006/10/11 | 224 | 226 | 220 | 225 | 23,500 |
2006/10/10 | 231 | 231 | 224 | 226 | 102,500 |
2006/10/06 | 237 | 237 | 232 | 233 | 12,000 |
2006/10/05 | 233 | 235 | 232 | 235 | 20,000 |
2006/10/04 | 240 | 240 | 232 | 232 | 86,000 |
2006/10/03 | 239 | 239 | 237 | 238 | 12,000 |
2006/10/02 | 238 | 239 | 236 | 239 | 14,500 |
2006/09/29 | 233 | 237 | 233 | 236 | 24,000 |
2006/09/28 | 239 | 239 | 232 | 235 | 17,000 |
2006/09/27 | 231 | 234 | 226 | 232 | 21,000 |
2006/09/26 | 229 | 232 | 225 | 225 | 15,000 |
2006/09/25 | 230 | 232 | 224 | 230 | 26,000 |
2006/09/22 | 235 | 235 | 227 | 229 | 23,000 |
2006/09/21 | 236 | 236 | 226 | 230 | 22,000 |
2006/09/20 | 237 | 241 | 228 | 230 | 59,000 |
2006/09/19 | 226 | 229 | 224 | 227 | 27,000 |
2006/09/15 | 220 | 228 | 220 | 225 | 27,500 |
2006/09/14 | 232 | 232 | 229 | 230 | 21,000 |
2006/09/13 | 233 | 233 | 228 | 231 | 71,000 |
2006/09/12 | 240 | 240 | 232 | 235 | 17,000 |
2006/09/11 | 242 | 246 | 238 | 240 | 14,500 |
2006/09/08 | 239 | 243 | 239 | 242 | 40,000 |
2006/09/07 | 247 | 247 | 238 | 241 | 39,500 |
2006/09/06 | 247 | 249 | 247 | 247 | 15,000 |
2006/09/05 | 249 | 251 | 246 | 250 | 37,500 |
2006/09/04 | 252 | 252 | 249 | 252 | 18,500 |
2006/09/01 | 250 | 253 | 248 | 248 | 13,500 |
2006/08/31 | 252 | 252 | 245 | 251 | 33,500 |
2006/08/30 | 257 | 257 | 245 | 252 | 139,000 |
2006/08/29 | 239 | 240 | 237 | 239 | 17,500 |
2006/08/28 | 240 | 245 | 238 | 238 | 47,500 |
2006/08/25 | 250 | 250 | 245 | 245 | 24,000 |
2006/08/24 | 254 | 254 | 247 | 247 | 51,000 |
2006/08/23 | 253 | 253 | 247 | 249 | 24,500 |
2006/08/22 | 246 | 251 | 245 | 249 | 52,000 |
2006/08/21 | 244 | 259 | 244 | 250 | 166,000 |
2006/08/18 | 242 | 244 | 235 | 237 | 45,500 |
2006/08/17 | 237 | 245 | 236 | 242 | 72,500 |
2006/08/16 | 231 | 234 | 231 | 234 | 23,500 |
2006/08/15 | 225 | 227 | 223 | 227 | 37,500 |
2006/08/14 | 216 | 220 | 216 | 219 | 18,000 |
2006/08/11 | 214 | 216 | 213 | 214 | 16,500 |
2006/08/10 | 215 | 217 | 214 | 217 | 18,500 |
2006/08/09 | 212 | 215 | 212 | 215 | 12,000 |
2006/08/08 | 214 | 218 | 214 | 215 | 14,500 |
2006/08/07 | 217 | 217 | 213 | 213 | 8,500 |
2006/08/04 | 221 | 221 | 215 | 217 | 49,500 |
2006/08/03 | 221 | 224 | 220 | 220 | 10,000 |
2006/08/02 | 216 | 229 | 215 | 221 | 17,500 |
2006/08/01 | 221 | 225 | 205 | 217 | 62,000 |
2006/07/31 | 222 | 228 | 222 | 223 | 15,500 |
2006/07/28 | 221 | 221 | 218 | 220 | 12,000 |
2006/07/27 | 214 | 219 | 214 | 219 | 29,500 |
2006/07/26 | 222 | 222 | 216 | 217 | 14,000 |
2006/07/25 | 220 | 224 | 213 | 218 | 20,000 |
2006/07/24 | 219 | 219 | 213 | 217 | 23,500 |
2006/07/21 | 225 | 225 | 219 | 220 | 26,500 |
2006/07/20 | 212 | 230 | 212 | 225 | 83,000 |
2006/07/19 | 231 | 231 | 201 | 206 | 87,500 |
2006/07/18 | 235 | 239 | 223 | 230 | 43,000 |
2006/07/14 | 245 | 245 | 239 | 240 | 21,000 |
2006/07/13 | 245 | 247 | 240 | 245 | 12,500 |
2006/07/12 | 251 | 251 | 249 | 249 | 7,000 |
2006/07/11 | 250 | 257 | 244 | 251 | 27,500 |
2006/07/10 | 250 | 254 | 247 | 254 | 50,000 |
2006/07/07 | 251 | 254 | 249 | 254 | 37,500 |
2006/07/06 | 254 | 258 | 248 | 254 | 63,500 |
2006/07/05 | 255 | 258 | 255 | 258 | 9,500 |
2006/07/04 | 264 | 264 | 256 | 257 | 16,000 |
2006/07/03 | 254 | 257 | 248 | 254 | 62,000 |
2006/06/30 | 256 | 256 | 250 | 253 | 21,000 |
2006/06/29 | 256 | 259 | 250 | 252 | 66,000 |
2006/06/28 | 257 | 259 | 255 | 255 | 34,500 |
2006/06/27 | 256 | 263 | 256 | 261 | 9,000 |
2006/06/26 | 253 | 265 | 253 | 261 | 28,500 |
2006/06/23 | 261 | 261 | 254 | 258 | 45,000 |
2006/06/22 | 248 | 252 | 247 | 252 | 13,500 |
2006/06/21 | 251 | 251 | 242 | 243 | 27,000 |
2006/06/20 | 261 | 261 | 246 | 251 | 71,500 |
2006/06/19 | 255 | 258 | 253 | 254 | 16,000 |
2006/06/16 | 258 | 259 | 242 | 254 | 52,500 |
2006/06/15 | 248 | 254 | 244 | 248 | 44,500 |
2006/06/14 | 233 | 240 | 232 | 238 | 30,000 |
2006/06/13 | 230 | 235 | 229 | 232 | 46,000 |
2006/06/12 | 226 | 238 | 226 | 238 | 33,500 |
2006/06/09 | 224 | 239 | 222 | 229 | 86,000 |
2006/06/08 | 241 | 241 | 225 | 228 | 81,000 |
2006/06/07 | 240 | 250 | 240 | 245 | 56,000 |
2006/06/06 | 239 | 248 | 239 | 244 | 36,000 |
2006/06/05 | 256 | 262 | 244 | 249 | 156,000 |
2006/06/02 | 259 | 261 | 235 | 259 | 88,000 |
2006/06/01 | 268 | 268 | 255 | 260 | 117,500 |
2006/05/31 | 268 | 272 | 263 | 263 | 94,500 |
2006/05/30 | 282 | 285 | 277 | 278 | 51,000 |
2006/05/29 | 290 | 290 | 282 | 285 | 71,000 |
2006/05/26 | 277 | 290 | 277 | 285 | 55,500 |
2006/05/25 | 277 | 284 | 276 | 277 | 53,000 |
2006/05/24 | 272 | 273 | 271 | 272 | 32,500 |
2006/05/23 | 274 | 275 | 268 | 273 | 72,000 |
2006/05/22 | 275 | 276 | 269 | 274 | 76,500 |
2006/05/19 | 276 | 276 | 269 | 274 | 46,000 |
2006/05/18 | 269 | 277 | 264 | 276 | 88,000 |
2006/05/17 | 273 | 273 | 264 | 273 | 46,500 |
2006/05/16 | 279 | 283 | 273 | 274 | 32,000 |
2006/05/15 | 268 | 285 | 268 | 284 | 73,000 |
2006/05/12 | 274 | 278 | 272 | 275 | 53,000 |
2006/05/11 | 278 | 284 | 273 | 279 | 85,000 |
2006/05/10 | 283 | 284 | 280 | 281 | 27,000 |
2006/05/09 | 283 | 285 | 283 | 285 | 13,500 |
2006/05/08 | 283 | 288 | 281 | 284 | 24,500 |
2006/05/02 | 285 | 287 | 283 | 286 | 15,000 |
2006/05/01 | 288 | 288 | 283 | 284 | 7,000 |
2006/04/28 | 288 | 288 | 281 | 287 | 38,500 |
2006/04/27 | 290 | 290 | 285 | 287 | 21,000 |
2006/04/26 | 283 | 288 | 282 | 287 | 53,500 |
2006/04/25 | 286 | 291 | 286 | 288 | 70,000 |
2006/04/24 | 292 | 292 | 281 | 286 | 97,500 |
2006/04/21 | 298 | 301 | 290 | 297 | 54,500 |
2006/04/20 | 300 | 316 | 293 | 297 | 211,000 |
2006/04/19 | 298 | 303 | 295 | 295 | 24,500 |
2006/04/18 | 288 | 298 | 287 | 294 | 57,500 |
2006/04/17 | 302 | 302 | 295 | 296 | 115,000 |
2006/04/14 | 305 | 308 | 300 | 302 | 213,000 |
2006/04/13 | 303 | 319 | 303 | 310 | 915,000 |
2006/04/12 | 301 | 301 | 298 | 298 | 19,500 |
2006/04/11 | 300 | 304 | 298 | 301 | 63,500 |
2006/04/10 | 300 | 300 | 298 | 299 | 20,000 |
2006/04/07 | 304 | 304 | 297 | 300 | 47,000 |
2006/04/06 | 300 | 301 | 299 | 300 | 52,500 |
2006/04/05 | 303 | 307 | 302 | 303 | 58,500 |
2006/04/04 | 301 | 309 | 301 | 302 | 120,500 |
2006/04/03 | 300 | 300 | 296 | 300 | 36,500 |
2006/03/31 | 302 | 302 | 297 | 297 | 36,000 |
2006/03/30 | 299 | 303 | 299 | 302 | 41,500 |
2006/03/29 | 294 | 299 | 294 | 296 | 30,000 |
2006/03/28 | 298 | 298 | 295 | 296 | 48,000 |
2006/03/27 | 299 | 300 | 295 | 298 | 15,500 |
2006/03/24 | 294 | 298 | 294 | 296 | 31,500 |
2006/03/23 | 299 | 299 | 292 | 294 | 19,500 |
2006/03/22 | 294 | 298 | 294 | 296 | 10,500 |
2006/03/20 | 291 | 296 | 291 | 292 | 62,000 |
2006/03/17 | 291 | 296 | 290 | 296 | 33,500 |
2006/03/16 | 301 | 301 | 293 | 294 | 29,500 |
2006/03/15 | 302 | 305 | 300 | 301 | 13,500 |
2006/03/14 | 302 | 307 | 300 | 302 | 14,500 |
2006/03/13 | 295 | 309 | 293 | 307 | 48,000 |
2006/03/10 | 297 | 300 | 297 | 298 | 62,500 |
2006/03/09 | 292 | 296 | 292 | 295 | 20,500 |
2006/03/08 | 291 | 297 | 291 | 291 | 50,000 |
2006/03/07 | 284 | 296 | 283 | 294 | 65,000 |
2006/03/06 | 280 | 282 | 278 | 282 | 39,500 |
2006/03/03 | 285 | 290 | 278 | 280 | 51,500 |
2006/03/02 | 294 | 312 | 282 | 285 | 203,000 |
2006/03/01 | 292 | 294 | 290 | 290 | 99,000 |
2006/02/28 | 299 | 300 | 292 | 293 | 153,000 |
2006/02/27 | 298 | 301 | 297 | 297 | 89,000 |
2006/02/24 | 294 | 303 | 292 | 297 | 102,000 |
2006/02/23 | 283 | 304 | 282 | 304 | 115,500 |
2006/02/22 | 270 | 275 | 264 | 274 | 127,500 |
2006/02/21 | 268 | 274 | 265 | 273 | 123,500 |
2006/02/20 | 267 | 274 | 258 | 273 | 264,500 |
2006/02/17 | 293 | 296 | 286 | 287 | 160,000 |
2006/02/16 | 294 | 298 | 293 | 296 | 70,000 |
2006/02/15 | 304 | 304 | 295 | 299 | 60,500 |
2006/02/14 | 296 | 309 | 285 | 300 | 151,500 |
2006/02/13 | 315 | 320 | 290 | 295 | 165,500 |
2006/02/10 | 321 | 327 | 305 | 318 | 119,500 |
2006/02/09 | 324 | 331 | 320 | 320 | 92,000 |
2006/02/08 | 322 | 327 | 316 | 322 | 354,000 |
2006/02/07 | 336 | 337 | 331 | 332 | 179,500 |
2006/02/06 | 336 | 357 | 335 | 339 | 821,500 |
2006/02/03 | 330 | 337 | 330 | 331 | 95,500 |
2006/02/02 | 340 | 345 | 334 | 338 | 339,500 |
2006/02/01 | 337 | 339 | 319 | 330 | 390,500 |
2006/01/31 | 315 | 346 | 315 | 337 | 1,544,500 |
2006/01/30 | 324 | 325 | 313 | 313 | 98,500 |
2006/01/27 | 315 | 322 | 313 | 321 | 133,500 |
2006/01/26 | 306 | 315 | 306 | 310 | 63,000 |
2006/01/25 | 310 | 311 | 305 | 305 | 65,500 |
2006/01/24 | 300 | 307 | 300 | 305 | 52,000 |
2006/01/23 | 300 | 312 | 290 | 293 | 157,500 |
2006/01/20 | 315 | 323 | 303 | 308 | 128,500 |
2006/01/19 | 289 | 315 | 289 | 315 | 317,000 |
2006/01/18 | 323 | 323 | 273 | 309 | 298,000 |
2006/01/17 | 332 | 337 | 322 | 322 | 253,500 |
2006/01/16 | 325 | 334 | 321 | 332 | 219,000 |
2006/01/13 | 322 | 324 | 321 | 324 | 92,500 |
2006/01/12 | 319 | 323 | 319 | 320 | 85,000 |
2006/01/11 | 324 | 326 | 319 | 319 | 117,000 |
2006/01/10 | 330 | 330 | 320 | 323 | 359,000 |
2006/01/06 | 318 | 347 | 318 | 325 | 2,345,000 |
2006/01/05 | 309 | 316 | 307 | 313 | 149,000 |
2006/01/04 | 309 | 311 | 308 | 309 | 65,000 |