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 |
---|---|---|---|---|---|
2015/12/30 | 770 | 771 | 751 | 761 | 33,300 |
2015/12/29 | 758 | 766 | 750 | 761 | 47,200 |
2015/12/28 | 729 | 749 | 729 | 749 | 36,100 |
2015/12/25 | 746 | 746 | 727 | 732 | 37,500 |
2015/12/24 | 756 | 759 | 739 | 741 | 48,800 |
2015/12/22 | 764 | 764 | 755 | 756 | 39,700 |
2015/12/21 | 755 | 757 | 740 | 754 | 67,200 |
2015/12/18 | 772 | 787 | 754 | 755 | 100,700 |
2015/12/17 | 769 | 783 | 766 | 770 | 121,100 |
2015/12/16 | 771 | 776 | 757 | 759 | 72,100 |
2015/12/15 | 770 | 782 | 754 | 754 | 68,500 |
2015/12/14 | 738 | 770 | 738 | 770 | 103,500 |
2015/12/11 | 730 | 757 | 730 | 753 | 57,300 |
2015/12/10 | 741 | 749 | 738 | 740 | 30,900 |
2015/12/09 | 751 | 755 | 743 | 750 | 83,900 |
2015/12/08 | 757 | 765 | 751 | 753 | 61,000 |
2015/12/07 | 770 | 777 | 762 | 763 | 45,100 |
2015/12/04 | 762 | 775 | 759 | 767 | 67,600 |
2015/12/03 | 785 | 794 | 769 | 777 | 90,300 |
2015/12/02 | 789 | 795 | 781 | 785 | 109,000 |
2015/12/01 | 770 | 789 | 759 | 788 | 160,900 |
2015/11/30 | 741 | 768 | 737 | 767 | 130,700 |
2015/11/27 | 765 | 769 | 746 | 749 | 81,200 |
2015/11/26 | 759 | 780 | 751 | 756 | 183,400 |
2015/11/25 | 747 | 762 | 743 | 743 | 144,700 |
2015/11/24 | 711 | 753 | 710 | 752 | 302,700 |
2015/11/20 | 699 | 705 | 685 | 704 | 89,900 |
2015/11/19 | 708 | 710 | 680 | 696 | 120,800 |
2015/11/18 | 723 | 729 | 702 | 704 | 97,400 |
2015/11/17 | 710 | 731 | 709 | 722 | 115,800 |
2015/11/16 | 698 | 706 | 687 | 701 | 182,700 |
2015/11/13 | 741 | 753 | 682 | 719 | 498,700 |
2015/11/12 | 703 | 736 | 701 | 733 | 178,900 |
2015/11/11 | 685 | 701 | 685 | 693 | 127,400 |
2015/11/10 | 671 | 685 | 667 | 681 | 113,500 |
2015/11/09 | 698 | 705 | 675 | 681 | 146,100 |
2015/11/06 | 686 | 694 | 681 | 689 | 82,600 |
2015/11/05 | 690 | 704 | 678 | 682 | 179,300 |
2015/11/04 | 750 | 750 | 694 | 699 | 155,200 |
2015/11/02 | 737 | 747 | 727 | 728 | 68,300 |
2015/10/30 | 756 | 760 | 739 | 749 | 80,800 |
2015/10/29 | 758 | 768 | 738 | 757 | 156,200 |
2015/10/28 | 762 | 778 | 761 | 767 | 66,700 |
2015/10/27 | 773 | 783 | 767 | 767 | 41,400 |
2015/10/26 | 794 | 794 | 767 | 774 | 41,100 |
2015/10/23 | 785 | 793 | 772 | 782 | 106,000 |
2015/10/22 | 770 | 797 | 770 | 776 | 109,500 |
2015/10/21 | 751 | 779 | 749 | 771 | 131,300 |
2015/10/20 | 768 | 769 | 745 | 750 | 50,400 |
2015/10/19 | 768 | 779 | 759 | 768 | 83,800 |
2015/10/16 | 779 | 779 | 757 | 765 | 65,300 |
2015/10/15 | 747 | 777 | 747 | 774 | 98,600 |
2015/10/14 | 749 | 761 | 737 | 752 | 82,500 |
2015/10/13 | 761 | 768 | 745 | 761 | 108,800 |
2015/10/09 | 740 | 763 | 716 | 761 | 166,400 |
2015/10/08 | 722 | 737 | 711 | 737 | 91,600 |
2015/10/07 | 728 | 736 | 701 | 733 | 63,700 |
2015/10/06 | 750 | 753 | 720 | 730 | 98,200 |
2015/10/05 | 723 | 736 | 714 | 735 | 85,800 |
2015/10/02 | 702 | 717 | 696 | 713 | 53,700 |
2015/10/01 | 707 | 718 | 688 | 712 | 102,400 |
2015/09/30 | 686 | 705 | 681 | 702 | 99,100 |
2015/09/29 | 693 | 700 | 664 | 671 | 132,400 |
2015/09/28 | 677 | 709 | 668 | 707 | 172,600 |
2015/09/25 | 642 | 677 | 630 | 677 | 131,400 |
2015/09/24 | 652 | 665 | 639 | 642 | 87,400 |
2015/09/18 | 645 | 675 | 641 | 662 | 184,900 |
2015/09/17 | 647 | 658 | 643 | 647 | 186,300 |
2015/09/16 | 667 | 671 | 641 | 647 | 106,800 |
2015/09/15 | 692 | 692 | 659 | 660 | 93,900 |
2015/09/14 | 682 | 716 | 680 | 691 | 103,900 |
2015/09/11 | 692 | 698 | 673 | 687 | 114,900 |
2015/09/10 | 656 | 701 | 652 | 694 | 84,700 |
2015/09/09 | 668 | 678 | 660 | 677 | 100,600 |
2015/09/08 | 676 | 676 | 633 | 636 | 141,800 |
2015/09/07 | 686 | 697 | 668 | 672 | 142,000 |
2015/09/04 | 737 | 737 | 691 | 703 | 146,900 |
2015/09/03 | 738 | 755 | 724 | 727 | 94,800 |
2015/09/02 | 704 | 755 | 703 | 730 | 165,900 |
2015/09/01 | 753 | 775 | 721 | 732 | 209,200 |
2015/08/31 | 750 | 776 | 746 | 773 | 240,400 |
2015/08/28 | 757 | 762 | 737 | 745 | 186,400 |
2015/08/27 | 732 | 754 | 720 | 733 | 299,700 |
2015/08/26 | 675 | 710 | 656 | 702 | 319,000 |
2015/08/25 | 646 | 698 | 610 | 651 | 273,000 |
2015/08/24 | 727 | 736 | 670 | 676 | 348,600 |
2015/08/21 | 750 | 767 | 741 | 747 | 288,800 |
2015/08/20 | 810 | 827 | 790 | 792 | 202,700 |
2015/08/19 | 829 | 856 | 809 | 815 | 419,000 |
2015/08/18 | 774 | 818 | 771 | 810 | 395,600 |
2015/08/17 | 772 | 774 | 765 | 774 | 143,300 |
2015/08/14 | 772 | 773 | 762 | 767 | 179,000 |
2015/08/13 | 766 | 772 | 756 | 769 | 164,600 |
2015/08/12 | 728 | 771 | 719 | 766 | 301,400 |
2015/08/11 | 747 | 748 | 720 | 738 | 154,900 |
2015/08/10 | 725 | 755 | 721 | 739 | 459,600 |
2015/08/07 | 706 | 712 | 693 | 708 | 130,600 |
2015/08/06 | 699 | 720 | 682 | 703 | 219,300 |
2015/08/05 | 668 | 694 | 668 | 690 | 138,400 |
2015/08/04 | 653 | 678 | 653 | 672 | 103,100 |
2015/08/03 | 664 | 671 | 652 | 665 | 64,300 |
2015/07/31 | 668 | 668 | 650 | 667 | 78,000 |
2015/07/30 | 677 | 679 | 662 | 668 | 83,300 |
2015/07/29 | 671 | 680 | 670 | 674 | 56,300 |
2015/07/28 | 668 | 681 | 661 | 671 | 90,500 |
2015/07/27 | 700 | 700 | 671 | 678 | 208,400 |
2015/07/24 | 646 | 700 | 633 | 700 | 421,300 |
2015/07/23 | 639 | 646 | 634 | 646 | 44,700 |
2015/07/22 | 648 | 649 | 635 | 639 | 48,300 |
2015/07/21 | 660 | 661 | 644 | 649 | 59,600 |
2015/07/17 | 657 | 659 | 644 | 656 | 71,800 |
2015/07/16 | 676 | 676 | 647 | 653 | 104,300 |
2015/07/15 | 654 | 675 | 652 | 666 | 243,600 |
2015/07/14 | 635 | 647 | 622 | 647 | 106,100 |
2015/07/13 | 624 | 635 | 612 | 621 | 101,800 |
2015/07/10 | 640 | 651 | 610 | 614 | 143,800 |
2015/07/09 | 600 | 636 | 575 | 636 | 286,800 |
2015/07/08 | 670 | 677 | 628 | 633 | 273,000 |
2015/07/07 | 628 | 672 | 625 | 663 | 209,100 |
2015/07/06 | 626 | 629 | 616 | 622 | 144,700 |
2015/07/03 | 636 | 646 | 616 | 625 | 300,000 |
2015/07/02 | 581 | 620 | 581 | 616 | 244,500 |
2015/07/01 | 570 | 579 | 562 | 571 | 88,600 |
2015/06/30 | 550 | 575 | 549 | 572 | 83,400 |
2015/06/29 | 560 | 564 | 551 | 554 | 117,900 |
2015/06/26 | 576 | 578 | 567 | 571 | 98,500 |
2015/06/25 | 590 | 594 | 577 | 580 | 73,600 |
2015/06/24 | 595 | 597 | 588 | 590 | 85,500 |
2015/06/23 | 601 | 606 | 588 | 604 | 122,100 |
2015/06/22 | 593 | 606 | 587 | 598 | 101,100 |
2015/06/19 | 576 | 594 | 576 | 593 | 154,500 |
2015/06/18 | 588 | 600 | 567 | 578 | 235,800 |
2015/06/17 | 580 | 603 | 574 | 598 | 399,400 |
2015/06/16 | 550 | 574 | 550 | 572 | 271,400 |
2015/06/15 | 508 | 548 | 508 | 541 | 181,100 |
2015/06/12 | 512 | 523 | 500 | 514 | 129,400 |
2015/06/11 | 515 | 523 | 510 | 517 | 37,300 |
2015/06/10 | 510 | 525 | 508 | 509 | 98,200 |
2015/06/09 | 530 | 540 | 506 | 518 | 144,200 |
2015/06/08 | 525 | 548 | 525 | 537 | 127,600 |
2015/06/05 | 521 | 523 | 516 | 522 | 39,900 |
2015/06/04 | 513 | 522 | 513 | 520 | 34,300 |
2015/06/03 | 521 | 527 | 514 | 515 | 42,800 |
2015/06/02 | 525 | 525 | 514 | 522 | 60,900 |
2015/06/01 | 520 | 528 | 519 | 521 | 59,300 |
2015/05/29 | 517 | 528 | 512 | 518 | 128,800 |
2015/05/28 | 506 | 526 | 496 | 518 | 323,000 |
2015/05/27 | 471 | 487 | 469 | 484 | 141,600 |
2015/05/26 | 469 | 470 | 467 | 467 | 17,300 |
2015/05/25 | 471 | 474 | 467 | 469 | 53,700 |
2015/05/22 | 463 | 470 | 462 | 467 | 43,600 |
2015/05/21 | 480 | 481 | 462 | 464 | 118,700 |
2015/05/20 | 490 | 493 | 480 | 486 | 58,600 |
2015/05/19 | 485 | 490 | 478 | 487 | 88,700 |
2015/05/18 | 479 | 489 | 475 | 489 | 174,900 |
2015/05/15 | 459 | 495 | 458 | 495 | 509,100 |
2015/05/14 | 448 | 454 | 435 | 443 | 92,300 |
2015/05/13 | 450 | 455 | 440 | 455 | 233,400 |
2015/05/12 | 439 | 450 | 428 | 437 | 34,500 |
2015/05/11 | 436 | 443 | 432 | 439 | 28,600 |
2015/05/08 | 438 | 443 | 430 | 436 | 45,700 |
2015/05/07 | 437 | 440 | 429 | 438 | 37,800 |
2015/05/01 | 436 | 440 | 423 | 429 | 58,700 |
2015/04/30 | 451 | 451 | 439 | 439 | 49,100 |
2015/04/28 | 455 | 462 | 449 | 449 | 79,400 |
2015/04/27 | 447 | 460 | 444 | 459 | 170,800 |
2015/04/24 | 430 | 445 | 428 | 441 | 159,600 |
2015/04/23 | 434 | 434 | 422 | 427 | 78,400 |
2015/04/22 | 413 | 429 | 410 | 426 | 105,600 |
2015/04/21 | 414 | 415 | 408 | 415 | 34,300 |
2015/04/20 | 416 | 416 | 411 | 414 | 53,500 |
2015/04/17 | 410 | 414 | 409 | 409 | 24,700 |
2015/04/16 | 411 | 412 | 407 | 412 | 28,000 |
2015/04/15 | 415 | 415 | 406 | 413 | 16,700 |
2015/04/14 | 413 | 415 | 411 | 415 | 17,800 |
2015/04/13 | 411 | 413 | 411 | 413 | 6,100 |
2015/04/10 | 411 | 413 | 410 | 411 | 20,600 |
2015/04/09 | 408 | 412 | 408 | 411 | 8,800 |
2015/04/08 | 413 | 414 | 412 | 413 | 15,100 |
2015/04/07 | 410 | 415 | 407 | 414 | 33,000 |
2015/04/06 | 412 | 412 | 407 | 408 | 8,800 |
2015/04/03 | 413 | 413 | 408 | 412 | 18,900 |
2015/04/02 | 401 | 415 | 401 | 408 | 47,800 |
2015/04/01 | 407 | 408 | 396 | 404 | 39,100 |
2015/03/31 | 410 | 411 | 394 | 405 | 40,200 |
2015/03/30 | 408 | 410 | 404 | 408 | 28,300 |
2015/03/27 | 410 | 418 | 405 | 408 | 47,100 |
2015/03/26 | 410 | 417 | 409 | 410 | 36,100 |
2015/03/25 | 412 | 415 | 410 | 414 | 34,300 |
2015/03/24 | 411 | 413 | 409 | 411 | 18,900 |
2015/03/23 | 409 | 412 | 407 | 412 | 92,300 |
2015/03/20 | 409 | 410 | 407 | 410 | 29,100 |
2015/03/19 | 410 | 410 | 406 | 407 | 20,300 |
2015/03/18 | 411 | 413 | 407 | 410 | 31,600 |
2015/03/17 | 414 | 414 | 409 | 411 | 22,200 |
2015/03/16 | 408 | 413 | 406 | 410 | 33,100 |
2015/03/13 | 410 | 411 | 405 | 407 | 71,400 |
2015/03/12 | 398 | 408 | 398 | 400 | 28,700 |
2015/03/11 | 385 | 398 | 385 | 394 | 30,900 |
2015/03/10 | 388 | 399 | 387 | 388 | 37,900 |
2015/03/09 | 385 | 395 | 385 | 387 | 34,100 |
2015/03/06 | 396 | 397 | 387 | 392 | 26,500 |
2015/03/05 | 393 | 399 | 393 | 394 | 23,800 |
2015/03/04 | 400 | 402 | 392 | 398 | 36,200 |
2015/03/03 | 410 | 410 | 400 | 402 | 29,700 |
2015/03/02 | 414 | 415 | 407 | 408 | 43,900 |
2015/02/27 | 408 | 411 | 406 | 410 | 33,400 |
2015/02/26 | 405 | 410 | 405 | 408 | 34,900 |
2015/02/25 | 410 | 412 | 407 | 409 | 33,800 |
2015/02/24 | 408 | 410 | 406 | 410 | 39,400 |
2015/02/23 | 408 | 409 | 404 | 408 | 30,600 |
2015/02/20 | 410 | 410 | 403 | 408 | 40,800 |
2015/02/19 | 402 | 412 | 400 | 409 | 84,000 |
2015/02/18 | 410 | 416 | 399 | 401 | 69,500 |
2015/02/17 | 399 | 418 | 398 | 415 | 90,500 |
2015/02/16 | 410 | 410 | 392 | 398 | 73,900 |
2015/02/13 | 404 | 404 | 395 | 397 | 54,400 |
2015/02/12 | 394 | 401 | 393 | 398 | 57,300 |
2015/02/10 | 381 | 390 | 381 | 387 | 33,900 |
2015/02/09 | 380 | 385 | 373 | 383 | 21,300 |
2015/02/06 | 385 | 385 | 376 | 380 | 21,000 |
2015/02/05 | 386 | 387 | 380 | 381 | 19,600 |
2015/02/04 | 384 | 386 | 380 | 383 | 18,000 |
2015/02/03 | 385 | 387 | 374 | 378 | 34,300 |
2015/02/02 | 382 | 386 | 382 | 383 | 15,300 |
2015/01/30 | 391 | 391 | 383 | 390 | 23,700 |
2015/01/29 | 384 | 394 | 382 | 387 | 23,200 |
2015/01/28 | 397 | 398 | 383 | 391 | 43,400 |
2015/01/27 | 394 | 399 | 393 | 396 | 18,100 |
2015/01/26 | 391 | 397 | 391 | 397 | 15,400 |
2015/01/23 | 400 | 401 | 394 | 399 | 20,100 |
2015/01/22 | 397 | 400 | 393 | 398 | 20,800 |
2015/01/21 | 401 | 404 | 389 | 400 | 56,200 |
2015/01/20 | 396 | 401 | 394 | 399 | 22,600 |
2015/01/19 | 390 | 394 | 387 | 391 | 17,500 |
2015/01/16 | 393 | 397 | 386 | 391 | 30,300 |
2015/01/15 | 389 | 400 | 389 | 400 | 18,400 |
2015/01/14 | 394 | 396 | 387 | 389 | 18,300 |
2015/01/13 | 391 | 398 | 390 | 394 | 35,500 |
2015/01/09 | 403 | 406 | 391 | 395 | 30,400 |
2015/01/08 | 398 | 403 | 398 | 401 | 28,100 |
2015/01/07 | 401 | 404 | 397 | 398 | 25,000 |
2015/01/06 | 406 | 409 | 402 | 404 | 44,200 |
2015/01/05 | 406 | 412 | 404 | 410 | 61,900 |