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 |
---|---|---|---|---|---|
2010/12/30 | 230 | 232 | 226 | 228 | 24,000 |
2010/12/29 | 234 | 234 | 231 | 231 | 8,000 |
2010/12/28 | 228 | 235 | 228 | 231 | 18,500 |
2010/12/27 | 234 | 235 | 229 | 235 | 85,000 |
2010/12/24 | 228 | 230 | 227 | 229 | 49,000 |
2010/12/22 | 222 | 230 | 220 | 227 | 72,000 |
2010/12/21 | 218 | 224 | 217 | 221 | 39,000 |
2010/12/20 | 216 | 218 | 216 | 218 | 26,500 |
2010/12/17 | 218 | 218 | 216 | 216 | 18,000 |
2010/12/16 | 220 | 220 | 217 | 218 | 8,000 |
2010/12/15 | 220 | 220 | 217 | 218 | 15,500 |
2010/12/14 | 219 | 219 | 217 | 219 | 12,000 |
2010/12/13 | 215 | 223 | 212 | 220 | 11,000 |
2010/12/10 | 215 | 225 | 212 | 219 | 54,500 |
2010/12/09 | 216 | 218 | 211 | 211 | 38,000 |
2010/12/08 | 212 | 224 | 205 | 224 | 42,500 |
2010/12/07 | 207 | 211 | 204 | 211 | 42,000 |
2010/12/06 | 206 | 206 | 201 | 201 | 14,000 |
2010/12/03 | 203 | 203 | 202 | 203 | 2,000 |
2010/12/02 | 207 | 207 | 201 | 203 | 7,500 |
2010/12/01 | 206 | 206 | 186 | 200 | 21,000 |
2010/11/30 | 202 | 206 | 202 | 206 | 22,500 |
2010/11/29 | 210 | 210 | 206 | 206 | 8,000 |
2010/11/26 | 202 | 212 | 202 | 210 | 31,500 |
2010/11/25 | 205 | 207 | 202 | 205 | 39,000 |
2010/11/24 | 205 | 205 | 204 | 205 | 29,500 |
2010/11/22 | 204 | 204 | 199 | 204 | 37,000 |
2010/11/19 | 203 | 205 | 201 | 201 | 27,500 |
2010/11/18 | 199 | 201 | 197 | 201 | 22,000 |
2010/11/17 | 199 | 199 | 195 | 198 | 4,500 |
2010/11/16 | 199 | 199 | 194 | 194 | 19,000 |
2010/11/15 | 199 | 201 | 197 | 198 | 13,500 |
2010/11/12 | 202 | 202 | 198 | 199 | 15,000 |
2010/11/11 | 200 | 201 | 199 | 201 | 20,000 |
2010/11/10 | 187 | 198 | 187 | 195 | 38,000 |
2010/11/09 | 184 | 187 | 183 | 186 | 16,500 |
2010/11/08 | 182 | 185 | 181 | 183 | 19,000 |
2010/11/05 | 184 | 186 | 180 | 181 | 38,000 |
2010/11/04 | 185 | 185 | 179 | 179 | 21,500 |
2010/11/02 | 187 | 187 | 179 | 181 | 12,000 |
2010/11/01 | 192 | 192 | 184 | 185 | 9,500 |
2010/10/29 | 190 | 190 | 187 | 189 | 15,500 |
2010/10/28 | 189 | 190 | 186 | 190 | 24,000 |
2010/10/27 | 190 | 190 | 187 | 187 | 7,000 |
2010/10/26 | 185 | 187 | 184 | 187 | 17,000 |
2010/10/25 | 186 | 187 | 184 | 187 | 30,000 |
2010/10/22 | 183 | 184 | 182 | 184 | 11,000 |
2010/10/21 | 186 | 186 | 180 | 182 | 17,500 |
2010/10/20 | 187 | 187 | 181 | 183 | 23,500 |
2010/10/19 | 186 | 186 | 184 | 186 | 10,000 |
2010/10/18 | 185 | 185 | 183 | 184 | 8,500 |
2010/10/15 | 186 | 186 | 180 | 183 | 12,000 |
2010/10/14 | 181 | 185 | 181 | 183 | 6,500 |
2010/10/13 | 182 | 184 | 181 | 181 | 33,000 |
2010/10/12 | 187 | 189 | 183 | 183 | 46,000 |
2010/10/08 | 190 | 191 | 189 | 191 | 12,000 |
2010/10/07 | 191 | 191 | 180 | 191 | 27,000 |
2010/10/06 | 189 | 191 | 189 | 191 | 16,500 |
2010/10/05 | 191 | 191 | 184 | 186 | 6,500 |
2010/10/04 | 189 | 192 | 187 | 191 | 41,500 |
2010/10/01 | 184 | 185 | 184 | 184 | 6,000 |
2010/09/30 | 188 | 188 | 183 | 184 | 11,500 |
2010/09/29 | 185 | 189 | 185 | 189 | 12,500 |
2010/09/28 | 186 | 187 | 184 | 187 | 14,000 |
2010/09/27 | 182 | 184 | 182 | 184 | 22,500 |
2010/09/24 | 188 | 188 | 181 | 181 | 41,000 |
2010/09/22 | 186 | 190 | 186 | 187 | 41,500 |
2010/09/21 | 189 | 189 | 186 | 188 | 11,000 |
2010/09/17 | 189 | 189 | 187 | 189 | 13,000 |
2010/09/16 | 192 | 192 | 186 | 187 | 17,000 |
2010/09/15 | 188 | 190 | 187 | 189 | 10,500 |
2010/09/14 | 186 | 188 | 186 | 187 | 3,000 |
2010/09/13 | 189 | 190 | 188 | 190 | 23,000 |
2010/09/10 | 197 | 197 | 189 | 189 | 43,500 |
2010/09/09 | 194 | 195 | 194 | 194 | 4,500 |
2010/09/08 | 194 | 194 | 190 | 192 | 13,000 |
2010/09/07 | 191 | 196 | 191 | 196 | 36,500 |
2010/09/06 | 191 | 194 | 191 | 194 | 4,000 |
2010/09/03 | 188 | 191 | 188 | 191 | 17,500 |
2010/09/02 | 193 | 193 | 189 | 191 | 11,500 |
2010/09/01 | 189 | 190 | 186 | 189 | 22,000 |
2010/08/31 | 194 | 194 | 187 | 187 | 8,000 |
2010/08/30 | 195 | 198 | 192 | 194 | 17,000 |
2010/08/27 | 189 | 193 | 189 | 192 | 40,000 |
2010/08/26 | 188 | 194 | 183 | 194 | 37,000 |
2010/08/25 | 193 | 193 | 185 | 186 | 32,500 |
2010/08/24 | 197 | 197 | 193 | 193 | 7,500 |
2010/08/23 | 197 | 198 | 194 | 197 | 20,000 |
2010/08/20 | 193 | 193 | 190 | 192 | 18,000 |
2010/08/19 | 196 | 196 | 192 | 193 | 13,000 |
2010/08/18 | 192 | 194 | 190 | 194 | 9,000 |
2010/08/17 | 191 | 192 | 187 | 192 | 13,500 |
2010/08/16 | 192 | 192 | 191 | 191 | 1,000 |
2010/08/13 | 194 | 196 | 194 | 196 | 14,500 |
2010/08/12 | 192 | 200 | 192 | 200 | 16,500 |
2010/08/11 | 201 | 203 | 197 | 200 | 9,000 |
2010/08/10 | 201 | 206 | 201 | 203 | 15,000 |
2010/08/09 | 204 | 205 | 201 | 202 | 38,000 |
2010/08/06 | 204 | 212 | 204 | 209 | 30,000 |
2010/08/05 | 215 | 215 | 209 | 212 | 9,500 |
2010/08/04 | 217 | 217 | 211 | 211 | 13,500 |
2010/08/03 | 215 | 218 | 214 | 216 | 11,000 |
2010/08/02 | 219 | 220 | 215 | 215 | 11,000 |
2010/07/30 | 223 | 223 | 215 | 219 | 13,500 |
2010/07/29 | 219 | 224 | 217 | 220 | 14,000 |
2010/07/28 | 214 | 223 | 214 | 219 | 15,500 |
2010/07/27 | 220 | 223 | 212 | 214 | 11,000 |
2010/07/26 | 227 | 227 | 222 | 223 | 19,000 |
2010/07/23 | 227 | 227 | 217 | 222 | 52,500 |
2010/07/22 | 205 | 213 | 205 | 211 | 17,000 |
2010/07/21 | 212 | 213 | 210 | 210 | 12,000 |
2010/07/20 | 215 | 215 | 211 | 212 | 41,000 |
2010/07/16 | 208 | 210 | 208 | 210 | 15,000 |
2010/07/15 | 210 | 210 | 206 | 206 | 4,000 |
2010/07/14 | 209 | 212 | 208 | 212 | 8,500 |
2010/07/13 | 209 | 212 | 208 | 208 | 11,500 |
2010/07/12 | 211 | 214 | 210 | 211 | 26,000 |
2010/07/09 | 213 | 214 | 211 | 214 | 18,000 |
2010/07/08 | 211 | 213 | 206 | 211 | 31,000 |
2010/07/07 | 205 | 211 | 205 | 210 | 22,000 |
2010/07/06 | 203 | 210 | 203 | 210 | 16,000 |
2010/07/05 | 213 | 213 | 205 | 205 | 24,000 |
2010/07/02 | 210 | 214 | 208 | 210 | 14,500 |
2010/07/01 | 208 | 210 | 203 | 209 | 35,500 |
2010/06/30 | 207 | 209 | 204 | 208 | 30,500 |
2010/06/29 | 200 | 213 | 200 | 209 | 82,500 |
2010/06/28 | 207 | 211 | 205 | 208 | 90,500 |
2010/06/25 | 204 | 210 | 202 | 205 | 60,000 |
2010/06/24 | 203 | 204 | 202 | 204 | 41,000 |
2010/06/23 | 203 | 204 | 200 | 204 | 47,000 |
2010/06/22 | 204 | 204 | 202 | 204 | 33,500 |
2010/06/21 | 202 | 207 | 201 | 207 | 28,000 |
2010/06/18 | 202 | 204 | 202 | 203 | 24,000 |
2010/06/17 | 205 | 205 | 203 | 204 | 16,000 |
2010/06/16 | 208 | 209 | 204 | 204 | 56,500 |
2010/06/15 | 205 | 206 | 205 | 206 | 24,000 |
2010/06/14 | 207 | 210 | 205 | 206 | 86,000 |
2010/06/11 | 210 | 211 | 209 | 209 | 41,000 |
2010/06/10 | 209 | 211 | 208 | 211 | 25,500 |
2010/06/09 | 205 | 213 | 205 | 212 | 35,500 |
2010/06/08 | 210 | 211 | 207 | 211 | 19,500 |
2010/06/07 | 218 | 218 | 208 | 212 | 33,500 |
2010/06/04 | 220 | 222 | 219 | 219 | 21,000 |
2010/06/03 | 217 | 223 | 217 | 220 | 66,500 |
2010/06/02 | 214 | 215 | 210 | 215 | 52,000 |
2010/06/01 | 213 | 217 | 210 | 217 | 24,000 |
2010/05/31 | 212 | 219 | 210 | 215 | 33,000 |
2010/05/28 | 214 | 220 | 211 | 216 | 91,500 |
2010/05/27 | 207 | 213 | 200 | 213 | 53,500 |
2010/05/26 | 207 | 208 | 202 | 208 | 49,000 |
2010/05/25 | 203 | 209 | 203 | 209 | 50,500 |
2010/05/24 | 214 | 214 | 203 | 206 | 31,000 |
2010/05/21 | 204 | 209 | 199 | 209 | 52,000 |
2010/05/20 | 208 | 213 | 207 | 213 | 33,500 |
2010/05/19 | 219 | 219 | 210 | 210 | 39,500 |
2010/05/18 | 228 | 228 | 214 | 220 | 63,000 |
2010/05/17 | 222 | 225 | 211 | 223 | 103,000 |
2010/05/14 | 223 | 234 | 222 | 226 | 111,000 |
2010/05/13 | 224 | 225 | 221 | 223 | 48,000 |
2010/05/12 | 217 | 221 | 210 | 221 | 48,500 |
2010/05/11 | 220 | 224 | 216 | 217 | 49,500 |
2010/05/10 | 210 | 224 | 210 | 216 | 53,500 |
2010/05/07 | 209 | 210 | 200 | 208 | 102,500 |
2010/05/06 | 223 | 226 | 212 | 218 | 76,500 |
2010/04/30 | 206 | 232 | 205 | 226 | 114,500 |
2010/04/28 | 210 | 210 | 201 | 206 | 18,000 |
2010/04/27 | 214 | 216 | 211 | 213 | 34,500 |
2010/04/26 | 207 | 221 | 205 | 214 | 141,000 |
2010/04/23 | 198 | 210 | 197 | 207 | 63,000 |
2010/04/22 | 198 | 198 | 194 | 198 | 47,000 |
2010/04/21 | 197 | 200 | 195 | 199 | 36,500 |
2010/04/20 | 198 | 198 | 194 | 195 | 11,500 |
2010/04/19 | 192 | 195 | 192 | 194 | 17,000 |
2010/04/16 | 196 | 199 | 191 | 197 | 35,500 |
2010/04/15 | 198 | 198 | 195 | 195 | 33,500 |
2010/04/14 | 194 | 196 | 194 | 196 | 34,500 |
2010/04/13 | 195 | 195 | 192 | 194 | 30,000 |
2010/04/12 | 195 | 195 | 190 | 194 | 43,000 |
2010/04/09 | 193 | 195 | 193 | 194 | 18,500 |
2010/04/08 | 194 | 196 | 192 | 193 | 48,000 |
2010/04/07 | 188 | 194 | 188 | 194 | 29,500 |
2010/04/06 | 191 | 193 | 189 | 189 | 31,000 |
2010/04/05 | 192 | 192 | 190 | 190 | 37,500 |
2010/04/02 | 192 | 193 | 190 | 192 | 20,000 |
2010/04/01 | 192 | 192 | 190 | 192 | 32,000 |
2010/03/31 | 197 | 198 | 192 | 194 | 47,000 |
2010/03/30 | 198 | 198 | 193 | 197 | 30,500 |
2010/03/29 | 195 | 198 | 195 | 197 | 29,000 |
2010/03/26 | 201 | 202 | 196 | 199 | 75,000 |
2010/03/25 | 199 | 199 | 195 | 198 | 59,000 |
2010/03/24 | 194 | 198 | 194 | 198 | 28,000 |
2010/03/23 | 199 | 199 | 193 | 193 | 67,000 |
2010/03/19 | 192 | 195 | 192 | 195 | 10,500 |
2010/03/18 | 190 | 194 | 190 | 193 | 33,000 |
2010/03/17 | 187 | 191 | 186 | 191 | 60,500 |
2010/03/16 | 187 | 187 | 184 | 185 | 19,000 |
2010/03/15 | 188 | 188 | 187 | 187 | 4,000 |
2010/03/12 | 189 | 189 | 184 | 187 | 27,000 |
2010/03/11 | 185 | 186 | 182 | 186 | 20,000 |
2010/03/10 | 186 | 187 | 183 | 183 | 28,500 |
2010/03/09 | 186 | 186 | 182 | 183 | 13,000 |
2010/03/08 | 184 | 185 | 182 | 185 | 16,000 |
2010/03/05 | 182 | 182 | 180 | 182 | 14,000 |
2010/03/04 | 183 | 183 | 179 | 180 | 21,500 |
2010/03/03 | 183 | 184 | 181 | 182 | 11,000 |
2010/03/02 | 186 | 186 | 181 | 184 | 20,500 |
2010/03/01 | 188 | 188 | 183 | 186 | 9,500 |
2010/02/26 | 183 | 187 | 182 | 187 | 14,500 |
2010/02/25 | 185 | 185 | 181 | 183 | 38,000 |
2010/02/24 | 181 | 187 | 180 | 186 | 41,500 |
2010/02/23 | 183 | 183 | 179 | 181 | 28,500 |
2010/02/22 | 177 | 185 | 175 | 182 | 94,000 |
2010/02/19 | 175 | 175 | 174 | 174 | 8,500 |
2010/02/18 | 176 | 178 | 173 | 173 | 23,500 |
2010/02/17 | 178 | 178 | 174 | 175 | 14,000 |
2010/02/16 | 176 | 176 | 173 | 175 | 15,000 |
2010/02/15 | 175 | 176 | 173 | 176 | 9,000 |
2010/02/12 | 171 | 179 | 171 | 175 | 22,000 |
2010/02/10 | 173 | 173 | 170 | 170 | 18,000 |
2010/02/09 | 170 | 173 | 170 | 173 | 8,000 |
2010/02/08 | 175 | 175 | 171 | 171 | 6,500 |
2010/02/05 | 172 | 178 | 171 | 173 | 23,000 |
2010/02/04 | 179 | 179 | 177 | 177 | 11,000 |
2010/02/03 | 179 | 179 | 176 | 177 | 19,500 |
2010/02/02 | 176 | 176 | 173 | 174 | 13,000 |
2010/02/01 | 171 | 173 | 171 | 172 | 8,000 |
2010/01/29 | 179 | 180 | 175 | 175 | 11,500 |
2010/01/28 | 181 | 181 | 177 | 179 | 12,500 |
2010/01/27 | 177 | 178 | 176 | 176 | 6,000 |
2010/01/26 | 183 | 183 | 179 | 179 | 14,500 |
2010/01/25 | 186 | 186 | 180 | 180 | 30,500 |
2010/01/22 | 175 | 181 | 175 | 181 | 23,000 |
2010/01/21 | 175 | 180 | 175 | 178 | 22,500 |
2010/01/20 | 177 | 180 | 176 | 177 | 17,500 |
2010/01/19 | 182 | 184 | 177 | 179 | 35,000 |
2010/01/18 | 175 | 179 | 175 | 179 | 12,000 |
2010/01/15 | 177 | 177 | 175 | 177 | 15,000 |
2010/01/14 | 176 | 176 | 173 | 176 | 13,500 |
2010/01/13 | 173 | 175 | 173 | 175 | 17,500 |
2010/01/12 | 171 | 177 | 170 | 177 | 32,500 |
2010/01/08 | 175 | 176 | 172 | 173 | 15,000 |
2010/01/07 | 174 | 175 | 172 | 175 | 6,000 |
2010/01/06 | 174 | 174 | 172 | 174 | 8,500 |
2010/01/05 | 176 | 176 | 168 | 172 | 13,500 |
2010/01/04 | 174 | 175 | 169 | 174 | 9,000 |