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 |
---|---|---|---|---|---|
2012/12/28 | 217 | 217 | 205 | 209 | 444,000 |
2012/12/27 | 220 | 224 | 217 | 219 | 215,500 |
2012/12/26 | 218 | 223 | 216 | 218 | 303,000 |
2012/12/25 | 221 | 228 | 216 | 221 | 428,000 |
2012/12/21 | 232 | 232 | 213 | 222 | 457,000 |
2012/12/20 | 223 | 232 | 223 | 224 | 359,500 |
2012/12/19 | 221 | 238 | 216 | 229 | 2,196,500 |
2012/12/18 | 202 | 236 | 202 | 224 | 2,851,500 |
2012/12/17 | 208 | 209 | 201 | 201 | 372,500 |
2012/12/14 | 200 | 206 | 197 | 203 | 526,500 |
2012/12/13 | 203 | 214 | 198 | 200 | 2,446,000 |
2012/12/12 | 185 | 212 | 185 | 205 | 6,463,000 |
2012/12/11 | 173 | 180 | 173 | 179 | 240,000 |
2012/12/10 | 171 | 175 | 170 | 172 | 113,500 |
2012/12/07 | 166 | 173 | 166 | 168 | 88,000 |
2012/12/06 | 170 | 170 | 166 | 168 | 77,000 |
2012/12/05 | 169 | 169 | 167 | 169 | 31,500 |
2012/12/04 | 170 | 173 | 168 | 171 | 63,500 |
2012/12/03 | 171 | 177 | 165 | 168 | 208,000 |
2012/11/30 | 164 | 167 | 160 | 165 | 156,000 |
2012/11/29 | 153 | 170 | 153 | 163 | 471,000 |
2012/11/28 | 150 | 156 | 147 | 150 | 70,000 |
2012/11/27 | 147 | 150 | 146 | 150 | 27,500 |
2012/11/26 | 148 | 149 | 146 | 146 | 32,500 |
2012/11/22 | 144 | 147 | 144 | 147 | 18,000 |
2012/11/21 | 145 | 147 | 145 | 145 | 6,000 |
2012/11/20 | 144 | 148 | 144 | 145 | 29,500 |
2012/11/19 | 145 | 145 | 143 | 144 | 16,000 |
2012/11/16 | 143 | 144 | 142 | 144 | 25,500 |
2012/11/15 | 137 | 144 | 137 | 144 | 25,500 |
2012/11/14 | 140 | 140 | 137 | 137 | 28,500 |
2012/11/13 | 141 | 141 | 135 | 135 | 21,500 |
2012/11/12 | 136 | 139 | 135 | 138 | 17,500 |
2012/11/09 | 142 | 142 | 139 | 139 | 16,000 |
2012/11/08 | 142 | 144 | 142 | 142 | 14,500 |
2012/11/07 | 145 | 147 | 144 | 145 | 11,500 |
2012/11/06 | 148 | 148 | 146 | 147 | 14,500 |
2012/11/05 | 150 | 150 | 148 | 149 | 15,000 |
2012/11/02 | 146 | 149 | 146 | 148 | 10,500 |
2012/11/01 | 148 | 148 | 146 | 146 | 6,500 |
2012/10/31 | 143 | 147 | 140 | 146 | 19,500 |
2012/10/30 | 143 | 144 | 138 | 142 | 31,500 |
2012/10/29 | 143 | 144 | 142 | 143 | 18,000 |
2012/10/26 | 147 | 147 | 144 | 145 | 19,500 |
2012/10/25 | 144 | 144 | 144 | 144 | 10,500 |
2012/10/24 | 144 | 144 | 142 | 142 | 17,000 |
2012/10/23 | 146 | 147 | 145 | 145 | 28,000 |
2012/10/22 | 142 | 144 | 141 | 144 | 20,500 |
2012/10/19 | 142 | 144 | 142 | 144 | 13,000 |
2012/10/18 | 140 | 144 | 140 | 140 | 27,000 |
2012/10/17 | 138 | 140 | 138 | 139 | 13,000 |
2012/10/16 | 135 | 138 | 135 | 138 | 17,000 |
2012/10/15 | 136 | 136 | 133 | 136 | 8,500 |
2012/10/12 | 136 | 136 | 134 | 135 | 6,000 |
2012/10/11 | 138 | 138 | 135 | 135 | 18,000 |
2012/10/10 | 138 | 139 | 137 | 137 | 20,000 |
2012/10/09 | 139 | 140 | 138 | 138 | 11,000 |
2012/10/05 | 139 | 139 | 137 | 138 | 4,500 |
2012/10/04 | 138 | 138 | 135 | 138 | 14,000 |
2012/10/03 | 135 | 137 | 134 | 137 | 8,500 |
2012/10/02 | 139 | 139 | 136 | 136 | 12,500 |
2012/10/01 | 137 | 137 | 136 | 137 | 4,000 |
2012/09/28 | 135 | 138 | 135 | 137 | 24,000 |
2012/09/27 | 134 | 137 | 134 | 135 | 11,500 |
2012/09/26 | 137 | 139 | 137 | 138 | 6,500 |
2012/09/25 | 137 | 139 | 136 | 139 | 22,000 |
2012/09/24 | 139 | 139 | 137 | 139 | 25,500 |
2012/09/21 | 135 | 137 | 135 | 137 | 11,000 |
2012/09/20 | 134 | 135 | 133 | 135 | 15,000 |
2012/09/19 | 133 | 135 | 132 | 135 | 13,500 |
2012/09/18 | 136 | 136 | 132 | 133 | 28,000 |
2012/09/14 | 133 | 135 | 132 | 135 | 25,000 |
2012/09/13 | 131 | 131 | 130 | 131 | 3,500 |
2012/09/12 | 130 | 133 | 130 | 131 | 7,000 |
2012/09/11 | 130 | 130 | 125 | 129 | 19,000 |
2012/09/10 | 129 | 131 | 129 | 130 | 26,000 |
2012/09/07 | 137 | 137 | 133 | 133 | 7,000 |
2012/09/06 | 136 | 136 | 132 | 134 | 8,500 |
2012/09/05 | 135 | 135 | 132 | 134 | 8,500 |
2012/09/04 | 134 | 137 | 133 | 137 | 7,500 |
2012/09/03 | 136 | 136 | 134 | 134 | 7,500 |
2012/08/31 | 137 | 138 | 137 | 137 | 4,500 |
2012/08/30 | 138 | 140 | 138 | 139 | 6,500 |
2012/08/29 | 138 | 140 | 138 | 139 | 18,000 |
2012/08/28 | 144 | 144 | 137 | 138 | 28,000 |
2012/08/27 | 147 | 147 | 145 | 146 | 39,000 |
2012/08/24 | 142 | 144 | 132 | 142 | 55,500 |
2012/08/23 | 147 | 147 | 146 | 147 | 15,000 |
2012/08/22 | 146 | 146 | 145 | 146 | 12,000 |
2012/08/21 | 147 | 147 | 144 | 145 | 11,000 |
2012/08/20 | 151 | 151 | 146 | 146 | 19,500 |
2012/08/17 | 148 | 148 | 145 | 147 | 25,500 |
2012/08/16 | 141 | 143 | 141 | 143 | 14,500 |
2012/08/15 | 140 | 141 | 139 | 139 | 12,500 |
2012/08/14 | 136 | 140 | 136 | 139 | 19,500 |
2012/08/13 | 135 | 143 | 135 | 137 | 52,500 |
2012/08/10 | 130 | 132 | 130 | 130 | 5,000 |
2012/08/09 | 131 | 134 | 129 | 130 | 24,000 |
2012/08/08 | 129 | 131 | 125 | 131 | 15,500 |
2012/08/07 | 138 | 138 | 126 | 127 | 62,500 |
2012/08/06 | 137 | 137 | 132 | 133 | 15,000 |
2012/08/03 | 138 | 140 | 138 | 138 | 6,500 |
2012/08/02 | 140 | 142 | 139 | 139 | 7,500 |
2012/08/01 | 142 | 145 | 142 | 142 | 9,000 |
2012/07/31 | 149 | 149 | 141 | 145 | 19,500 |
2012/07/30 | 145 | 150 | 145 | 149 | 12,500 |
2012/07/27 | 145 | 149 | 145 | 147 | 18,000 |
2012/07/26 | 141 | 143 | 137 | 143 | 14,500 |
2012/07/25 | 143 | 146 | 140 | 141 | 33,500 |
2012/07/24 | 143 | 148 | 142 | 148 | 21,500 |
2012/07/23 | 149 | 153 | 141 | 143 | 95,000 |
2012/07/20 | 147 | 147 | 141 | 145 | 37,000 |
2012/07/19 | 141 | 146 | 141 | 146 | 19,000 |
2012/07/18 | 145 | 145 | 137 | 141 | 16,000 |
2012/07/17 | 143 | 143 | 143 | 143 | 6,500 |
2012/07/13 | 139 | 145 | 139 | 143 | 20,500 |
2012/07/12 | 145 | 148 | 140 | 141 | 38,000 |
2012/07/11 | 143 | 143 | 140 | 141 | 19,000 |
2012/07/10 | 143 | 146 | 142 | 146 | 5,000 |
2012/07/09 | 146 | 146 | 140 | 142 | 11,500 |
2012/07/06 | 147 | 147 | 142 | 145 | 11,500 |
2012/07/05 | 145 | 149 | 143 | 147 | 25,500 |
2012/07/04 | 155 | 155 | 148 | 148 | 17,000 |
2012/07/03 | 151 | 153 | 148 | 150 | 25,500 |
2012/07/02 | 155 | 155 | 149 | 149 | 8,500 |
2012/06/29 | 153 | 154 | 150 | 152 | 51,000 |
2012/06/28 | 154 | 154 | 150 | 154 | 18,500 |
2012/06/27 | 152 | 152 | 148 | 150 | 37,500 |
2012/06/26 | 152 | 152 | 145 | 152 | 34,500 |
2012/06/25 | 151 | 161 | 151 | 153 | 76,500 |
2012/06/22 | 135 | 146 | 135 | 145 | 50,000 |
2012/06/21 | 140 | 144 | 139 | 140 | 46,500 |
2012/06/20 | 134 | 138 | 133 | 138 | 46,500 |
2012/06/19 | 133 | 133 | 131 | 133 | 24,000 |
2012/06/18 | 131 | 132 | 130 | 132 | 17,500 |
2012/06/15 | 129 | 129 | 127 | 129 | 18,500 |
2012/06/14 | 129 | 129 | 126 | 129 | 16,500 |
2012/06/13 | 129 | 129 | 127 | 128 | 12,500 |
2012/06/12 | 125 | 128 | 124 | 128 | 14,500 |
2012/06/11 | 125 | 126 | 124 | 125 | 37,500 |
2012/06/08 | 120 | 124 | 120 | 123 | 81,500 |
2012/06/07 | 120 | 123 | 119 | 119 | 113,500 |
2012/06/06 | 125 | 125 | 121 | 122 | 16,000 |
2012/06/05 | 121 | 123 | 120 | 122 | 21,000 |
2012/06/04 | 125 | 126 | 120 | 120 | 52,000 |
2012/06/01 | 133 | 134 | 127 | 131 | 57,500 |
2012/05/31 | 134 | 136 | 132 | 135 | 25,500 |
2012/05/30 | 134 | 139 | 134 | 139 | 9,500 |
2012/05/29 | 135 | 139 | 135 | 139 | 5,000 |
2012/05/28 | 140 | 140 | 132 | 139 | 15,000 |
2012/05/25 | 137 | 144 | 134 | 137 | 31,000 |
2012/05/24 | 137 | 140 | 137 | 139 | 13,000 |
2012/05/23 | 150 | 150 | 135 | 136 | 33,000 |
2012/05/22 | 144 | 144 | 142 | 144 | 10,500 |
2012/05/21 | 147 | 147 | 141 | 144 | 17,000 |
2012/05/18 | 133 | 139 | 133 | 137 | 30,500 |
2012/05/17 | 140 | 140 | 134 | 138 | 24,500 |
2012/05/16 | 145 | 145 | 136 | 137 | 26,500 |
2012/05/15 | 145 | 145 | 130 | 143 | 36,500 |
2012/05/14 | 151 | 151 | 146 | 146 | 23,500 |
2012/05/11 | 151 | 151 | 146 | 147 | 25,500 |
2012/05/10 | 149 | 152 | 149 | 151 | 11,000 |
2012/05/09 | 152 | 156 | 151 | 153 | 5,000 |
2012/05/08 | 151 | 154 | 150 | 154 | 7,500 |
2012/05/07 | 155 | 156 | 150 | 153 | 27,500 |
2012/05/02 | 162 | 162 | 159 | 160 | 22,500 |
2012/05/01 | 168 | 168 | 160 | 160 | 8,000 |
2012/04/27 | 167 | 167 | 164 | 166 | 15,000 |
2012/04/26 | 166 | 167 | 166 | 167 | 3,500 |
2012/04/25 | 166 | 169 | 166 | 167 | 16,500 |
2012/04/24 | 164 | 165 | 164 | 165 | 6,500 |
2012/04/23 | 167 | 167 | 164 | 165 | 18,500 |
2012/04/20 | 164 | 168 | 164 | 168 | 19,500 |
2012/04/19 | 166 | 166 | 165 | 165 | 10,500 |
2012/04/18 | 167 | 170 | 164 | 165 | 24,000 |
2012/04/17 | 166 | 168 | 164 | 164 | 18,500 |
2012/04/16 | 169 | 170 | 165 | 170 | 19,500 |
2012/04/13 | 168 | 172 | 168 | 170 | 10,000 |
2012/04/12 | 169 | 169 | 165 | 168 | 19,000 |
2012/04/11 | 170 | 171 | 167 | 170 | 24,500 |
2012/04/10 | 178 | 178 | 171 | 171 | 6,000 |
2012/04/09 | 175 | 175 | 172 | 174 | 10,000 |
2012/04/06 | 177 | 179 | 175 | 179 | 6,500 |
2012/04/05 | 174 | 180 | 173 | 180 | 20,000 |
2012/04/04 | 183 | 183 | 175 | 175 | 15,000 |
2012/04/03 | 181 | 181 | 180 | 181 | 20,000 |
2012/04/02 | 182 | 183 | 181 | 181 | 42,500 |
2012/03/30 | 185 | 185 | 182 | 182 | 11,000 |
2012/03/29 | 184 | 185 | 183 | 184 | 12,500 |
2012/03/28 | 181 | 184 | 181 | 183 | 23,000 |
2012/03/27 | 186 | 186 | 183 | 186 | 22,500 |
2012/03/26 | 184 | 186 | 184 | 186 | 35,000 |
2012/03/23 | 185 | 185 | 183 | 185 | 37,500 |
2012/03/22 | 184 | 185 | 182 | 185 | 26,000 |
2012/03/21 | 183 | 186 | 183 | 183 | 31,500 |
2012/03/19 | 184 | 184 | 182 | 183 | 26,500 |
2012/03/16 | 188 | 189 | 183 | 183 | 43,500 |
2012/03/15 | 185 | 190 | 185 | 188 | 70,500 |
2012/03/14 | 186 | 187 | 184 | 185 | 32,500 |
2012/03/13 | 183 | 185 | 183 | 185 | 25,000 |
2012/03/12 | 186 | 186 | 185 | 186 | 13,000 |
2012/03/09 | 186 | 186 | 184 | 186 | 31,500 |
2012/03/08 | 185 | 186 | 183 | 186 | 24,000 |
2012/03/07 | 182 | 186 | 182 | 186 | 29,500 |
2012/03/06 | 185 | 187 | 181 | 181 | 57,500 |
2012/03/05 | 181 | 185 | 180 | 184 | 47,500 |
2012/03/02 | 181 | 183 | 181 | 181 | 26,000 |
2012/03/01 | 186 | 186 | 181 | 181 | 29,000 |
2012/02/29 | 187 | 187 | 184 | 185 | 24,500 |
2012/02/28 | 184 | 190 | 181 | 190 | 60,000 |
2012/02/27 | 189 | 189 | 183 | 184 | 62,000 |
2012/02/24 | 190 | 190 | 186 | 189 | 59,000 |
2012/02/23 | 190 | 190 | 186 | 190 | 46,500 |
2012/02/22 | 188 | 190 | 184 | 190 | 47,500 |
2012/02/21 | 180 | 186 | 180 | 186 | 63,500 |
2012/02/20 | 184 | 185 | 180 | 180 | 89,500 |
2012/02/17 | 186 | 188 | 182 | 187 | 150,500 |
2012/02/16 | 190 | 191 | 186 | 191 | 118,500 |
2012/02/15 | 195 | 198 | 188 | 193 | 184,500 |
2012/02/14 | 196 | 203 | 192 | 201 | 220,500 |
2012/02/13 | 209 | 215 | 196 | 196 | 374,000 |
2012/02/10 | 215 | 221 | 212 | 217 | 479,000 |
2012/02/09 | 212 | 216 | 206 | 209 | 444,000 |
2012/02/08 | 217 | 229 | 211 | 218 | 1,407,500 |
2012/02/07 | 193 | 215 | 193 | 211 | 1,233,000 |
2012/02/06 | 180 | 200 | 180 | 194 | 179,500 |
2012/02/03 | 178 | 183 | 178 | 179 | 10,000 |
2012/02/02 | 179 | 181 | 175 | 175 | 26,000 |
2012/02/01 | 179 | 181 | 179 | 180 | 18,500 |
2012/01/31 | 178 | 181 | 178 | 181 | 8,000 |
2012/01/30 | 184 | 184 | 177 | 177 | 14,500 |
2012/01/27 | 181 | 185 | 181 | 183 | 10,000 |
2012/01/26 | 183 | 184 | 182 | 183 | 5,000 |
2012/01/25 | 181 | 186 | 181 | 185 | 25,000 |
2012/01/24 | 185 | 189 | 182 | 183 | 18,500 |
2012/01/23 | 190 | 190 | 181 | 185 | 41,500 |
2012/01/20 | 186 | 187 | 182 | 185 | 31,000 |
2012/01/19 | 183 | 187 | 182 | 185 | 30,500 |
2012/01/18 | 195 | 195 | 185 | 187 | 114,000 |
2012/01/17 | 170 | 198 | 170 | 190 | 164,000 |
2012/01/16 | 173 | 173 | 167 | 170 | 11,000 |
2012/01/13 | 169 | 173 | 169 | 173 | 9,000 |
2012/01/12 | 169 | 171 | 169 | 170 | 7,500 |
2012/01/11 | 171 | 172 | 169 | 169 | 16,500 |
2012/01/10 | 173 | 175 | 168 | 170 | 41,000 |
2012/01/06 | 170 | 173 | 170 | 173 | 10,000 |
2012/01/05 | 171 | 172 | 170 | 170 | 8,500 |
2012/01/04 | 171 | 172 | 171 | 172 | 7,500 |