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 |
---|---|---|---|---|---|
2016/12/30 | 602 | 609 | 593 | 607 | 32,900 |
2016/12/29 | 602 | 609 | 600 | 607 | 51,200 |
2016/12/28 | 597 | 619 | 597 | 612 | 116,700 |
2016/12/27 | 614 | 614 | 595 | 599 | 175,900 |
2016/12/26 | 629 | 629 | 616 | 619 | 75,000 |
2016/12/22 | 651 | 659 | 623 | 639 | 104,400 |
2016/12/21 | 647 | 657 | 625 | 656 | 116,500 |
2016/12/20 | 615 | 645 | 614 | 640 | 97,300 |
2016/12/19 | 643 | 643 | 611 | 620 | 132,800 |
2016/12/16 | 664 | 664 | 642 | 646 | 88,400 |
2016/12/15 | 653 | 680 | 652 | 656 | 62,800 |
2016/12/14 | 657 | 661 | 642 | 657 | 68,500 |
2016/12/13 | 650 | 658 | 647 | 656 | 71,200 |
2016/12/12 | 650 | 663 | 639 | 657 | 110,000 |
2016/12/09 | 640 | 650 | 631 | 649 | 103,400 |
2016/12/08 | 649 | 650 | 627 | 630 | 122,800 |
2016/12/07 | 621 | 642 | 621 | 641 | 74,000 |
2016/12/06 | 630 | 639 | 617 | 623 | 119,100 |
2016/12/05 | 618 | 628 | 608 | 627 | 68,700 |
2016/12/02 | 604 | 623 | 593 | 617 | 72,200 |
2016/12/01 | 624 | 624 | 601 | 603 | 95,800 |
2016/11/30 | 600 | 622 | 591 | 619 | 110,600 |
2016/11/29 | 601 | 601 | 586 | 597 | 94,400 |
2016/11/28 | 573 | 610 | 562 | 606 | 144,100 |
2016/11/25 | 563 | 630 | 560 | 578 | 282,100 |
2016/11/24 | 544 | 559 | 540 | 557 | 104,400 |
2016/11/22 | 536 | 539 | 528 | 537 | 57,200 |
2016/11/21 | 534 | 542 | 531 | 536 | 57,900 |
2016/11/18 | 539 | 540 | 530 | 534 | 86,900 |
2016/11/17 | 529 | 533 | 523 | 533 | 70,100 |
2016/11/16 | 540 | 546 | 510 | 524 | 187,000 |
2016/11/15 | 515 | 540 | 504 | 531 | 288,100 |
2016/11/14 | 498 | 515 | 495 | 515 | 433,700 |
2016/11/11 | 435 | 449 | 433 | 442 | 61,400 |
2016/11/10 | 425 | 432 | 421 | 431 | 59,600 |
2016/11/09 | 418 | 422 | 400 | 405 | 81,600 |
2016/11/08 | 417 | 418 | 413 | 416 | 13,000 |
2016/11/07 | 419 | 422 | 415 | 417 | 17,500 |
2016/11/04 | 412 | 417 | 405 | 417 | 23,900 |
2016/11/02 | 416 | 420 | 412 | 416 | 26,500 |
2016/11/01 | 430 | 430 | 420 | 424 | 24,500 |
2016/10/31 | 432 | 439 | 421 | 427 | 51,100 |
2016/10/28 | 422 | 428 | 421 | 428 | 41,800 |
2016/10/27 | 423 | 426 | 418 | 418 | 33,000 |
2016/10/26 | 413 | 425 | 412 | 422 | 28,400 |
2016/10/25 | 416 | 417 | 410 | 414 | 38,500 |
2016/10/24 | 403 | 413 | 403 | 411 | 18,300 |
2016/10/21 | 407 | 407 | 400 | 402 | 21,800 |
2016/10/20 | 402 | 404 | 399 | 403 | 30,500 |
2016/10/19 | 399 | 406 | 397 | 401 | 47,300 |
2016/10/18 | 400 | 401 | 399 | 400 | 29,900 |
2016/10/17 | 398 | 406 | 398 | 400 | 17,800 |
2016/10/14 | 399 | 401 | 398 | 399 | 17,500 |
2016/10/13 | 400 | 401 | 399 | 400 | 10,600 |
2016/10/12 | 401 | 401 | 398 | 399 | 16,900 |
2016/10/11 | 400 | 405 | 400 | 401 | 16,300 |
2016/10/07 | 401 | 401 | 398 | 400 | 7,600 |
2016/10/06 | 405 | 405 | 399 | 400 | 27,600 |
2016/10/05 | 402 | 406 | 401 | 403 | 25,200 |
2016/10/04 | 399 | 403 | 399 | 402 | 17,500 |
2016/10/03 | 401 | 402 | 398 | 401 | 12,700 |
2016/09/30 | 400 | 403 | 396 | 399 | 36,100 |
2016/09/29 | 409 | 410 | 401 | 408 | 15,300 |
2016/09/28 | 410 | 411 | 403 | 404 | 13,700 |
2016/09/27 | 408 | 411 | 398 | 411 | 48,600 |
2016/09/26 | 411 | 415 | 411 | 411 | 11,100 |
2016/09/23 | 411 | 413 | 408 | 411 | 40,900 |
2016/09/21 | 396 | 404 | 395 | 404 | 36,900 |
2016/09/20 | 394 | 399 | 391 | 393 | 45,300 |
2016/09/16 | 392 | 394 | 390 | 393 | 16,000 |
2016/09/15 | 393 | 394 | 390 | 392 | 37,400 |
2016/09/14 | 394 | 399 | 393 | 394 | 40,200 |
2016/09/13 | 399 | 400 | 397 | 398 | 13,200 |
2016/09/12 | 398 | 403 | 394 | 399 | 25,000 |
2016/09/09 | 412 | 412 | 409 | 409 | 36,500 |
2016/09/08 | 420 | 420 | 416 | 416 | 10,500 |
2016/09/07 | 413 | 419 | 413 | 419 | 10,700 |
2016/09/06 | 411 | 419 | 411 | 417 | 19,200 |
2016/09/05 | 401 | 412 | 401 | 410 | 56,800 |
2016/09/02 | 398 | 401 | 398 | 400 | 6,900 |
2016/09/01 | 396 | 403 | 395 | 399 | 76,900 |
2016/08/31 | 397 | 397 | 394 | 396 | 15,900 |
2016/08/30 | 395 | 398 | 393 | 393 | 27,500 |
2016/08/29 | 399 | 405 | 398 | 400 | 88,300 |
2016/08/26 | 391 | 393 | 390 | 391 | 20,700 |
2016/08/25 | 394 | 395 | 391 | 393 | 37,600 |
2016/08/24 | 396 | 396 | 392 | 394 | 40,500 |
2016/08/23 | 396 | 400 | 393 | 395 | 37,100 |
2016/08/22 | 397 | 402 | 395 | 400 | 23,300 |
2016/08/19 | 393 | 400 | 393 | 398 | 28,800 |
2016/08/18 | 401 | 404 | 398 | 399 | 32,800 |
2016/08/17 | 394 | 406 | 394 | 405 | 55,200 |
2016/08/16 | 401 | 403 | 397 | 398 | 33,900 |
2016/08/15 | 406 | 406 | 399 | 401 | 22,900 |
2016/08/12 | 396 | 407 | 395 | 406 | 54,000 |
2016/08/10 | 390 | 396 | 388 | 388 | 81,300 |
2016/08/09 | 395 | 405 | 395 | 404 | 69,500 |
2016/08/08 | 388 | 396 | 387 | 394 | 49,900 |
2016/08/05 | 399 | 400 | 391 | 391 | 32,800 |
2016/08/04 | 393 | 401 | 390 | 399 | 34,500 |
2016/08/03 | 393 | 397 | 391 | 393 | 42,800 |
2016/08/02 | 409 | 413 | 405 | 405 | 41,700 |
2016/08/01 | 416 | 419 | 413 | 417 | 34,900 |
2016/07/29 | 428 | 429 | 412 | 428 | 32,400 |
2016/07/28 | 422 | 427 | 418 | 427 | 41,900 |
2016/07/27 | 419 | 430 | 397 | 426 | 51,400 |
2016/07/26 | 429 | 430 | 414 | 414 | 45,500 |
2016/07/25 | 434 | 434 | 428 | 430 | 44,000 |
2016/07/22 | 436 | 436 | 428 | 434 | 43,900 |
2016/07/21 | 421 | 442 | 421 | 442 | 145,500 |
2016/07/20 | 421 | 421 | 412 | 420 | 42,900 |
2016/07/19 | 421 | 429 | 414 | 421 | 36,600 |
2016/07/15 | 419 | 423 | 415 | 418 | 37,400 |
2016/07/14 | 413 | 420 | 411 | 417 | 30,700 |
2016/07/13 | 425 | 425 | 411 | 413 | 90,900 |
2016/07/12 | 409 | 426 | 409 | 423 | 107,300 |
2016/07/11 | 388 | 402 | 388 | 401 | 86,400 |
2016/07/08 | 403 | 403 | 380 | 382 | 52,400 |
2016/07/07 | 401 | 408 | 394 | 403 | 39,900 |
2016/07/06 | 412 | 418 | 404 | 407 | 34,500 |
2016/07/05 | 416 | 418 | 413 | 415 | 23,400 |
2016/07/04 | 412 | 420 | 412 | 420 | 22,400 |
2016/07/01 | 417 | 419 | 415 | 416 | 23,400 |
2016/06/30 | 420 | 420 | 416 | 416 | 21,600 |
2016/06/29 | 417 | 420 | 412 | 417 | 49,000 |
2016/06/28 | 409 | 418 | 394 | 413 | 52,200 |
2016/06/27 | 413 | 427 | 410 | 411 | 118,600 |
2016/06/24 | 438 | 438 | 384 | 397 | 96,300 |
2016/06/23 | 425 | 434 | 425 | 434 | 25,100 |
2016/06/22 | 429 | 430 | 421 | 429 | 44,200 |
2016/06/21 | 426 | 436 | 425 | 432 | 39,200 |
2016/06/20 | 430 | 434 | 424 | 432 | 46,800 |
2016/06/17 | 427 | 434 | 424 | 424 | 44,600 |
2016/06/16 | 433 | 439 | 423 | 423 | 72,200 |
2016/06/15 | 436 | 449 | 430 | 437 | 53,700 |
2016/06/14 | 450 | 455 | 439 | 444 | 60,800 |
2016/06/13 | 463 | 465 | 453 | 456 | 55,100 |
2016/06/10 | 481 | 481 | 469 | 475 | 42,500 |
2016/06/09 | 473 | 481 | 471 | 476 | 38,500 |
2016/06/08 | 475 | 482 | 471 | 476 | 40,900 |
2016/06/07 | 470 | 477 | 470 | 475 | 37,400 |
2016/06/06 | 466 | 467 | 455 | 466 | 57,200 |
2016/06/03 | 473 | 479 | 467 | 470 | 35,600 |
2016/06/02 | 487 | 490 | 474 | 476 | 64,500 |
2016/06/01 | 490 | 500 | 490 | 494 | 104,600 |
2016/05/31 | 488 | 502 | 485 | 493 | 109,400 |
2016/05/30 | 485 | 488 | 471 | 482 | 62,100 |
2016/05/27 | 493 | 493 | 476 | 481 | 80,300 |
2016/05/26 | 499 | 500 | 487 | 492 | 78,900 |
2016/05/25 | 499 | 500 | 487 | 492 | 61,300 |
2016/05/24 | 490 | 495 | 486 | 493 | 69,200 |
2016/05/23 | 488 | 496 | 485 | 495 | 86,100 |
2016/05/20 | 473 | 490 | 470 | 488 | 125,500 |
2016/05/19 | 453 | 469 | 453 | 468 | 93,300 |
2016/05/18 | 449 | 456 | 442 | 450 | 104,100 |
2016/05/17 | 443 | 458 | 440 | 446 | 136,800 |
2016/05/16 | 477 | 482 | 442 | 448 | 327,500 |
2016/05/13 | 511 | 512 | 493 | 503 | 108,700 |
2016/05/12 | 505 | 518 | 505 | 515 | 56,200 |
2016/05/11 | 520 | 520 | 509 | 515 | 47,700 |
2016/05/10 | 501 | 518 | 501 | 518 | 75,100 |
2016/05/09 | 489 | 506 | 489 | 497 | 74,500 |
2016/05/06 | 499 | 501 | 484 | 487 | 60,100 |
2016/05/02 | 485 | 502 | 485 | 500 | 83,700 |
2016/04/28 | 530 | 530 | 506 | 509 | 101,700 |
2016/04/27 | 519 | 530 | 513 | 527 | 45,700 |
2016/04/26 | 534 | 534 | 514 | 521 | 65,200 |
2016/04/25 | 544 | 544 | 529 | 535 | 78,900 |
2016/04/22 | 528 | 534 | 522 | 534 | 49,100 |
2016/04/21 | 535 | 537 | 528 | 529 | 54,700 |
2016/04/20 | 539 | 540 | 524 | 530 | 60,800 |
2016/04/19 | 534 | 540 | 528 | 535 | 73,800 |
2016/04/18 | 522 | 527 | 508 | 524 | 78,400 |
2016/04/15 | 529 | 532 | 516 | 517 | 78,000 |
2016/04/14 | 522 | 540 | 514 | 525 | 158,700 |
2016/04/13 | 495 | 503 | 492 | 502 | 58,900 |
2016/04/12 | 486 | 495 | 481 | 485 | 122,400 |
2016/04/11 | 499 | 499 | 483 | 487 | 61,600 |
2016/04/08 | 486 | 503 | 478 | 496 | 108,400 |
2016/04/07 | 492 | 507 | 491 | 494 | 98,500 |
2016/04/06 | 485 | 503 | 483 | 495 | 81,800 |
2016/04/05 | 524 | 530 | 493 | 495 | 102,100 |
2016/04/04 | 526 | 542 | 519 | 524 | 95,400 |
2016/04/01 | 557 | 557 | 521 | 527 | 139,100 |
2016/03/31 | 562 | 568 | 551 | 551 | 45,300 |
2016/03/30 | 573 | 576 | 556 | 558 | 72,400 |
2016/03/29 | 566 | 589 | 565 | 576 | 56,900 |
2016/03/28 | 581 | 590 | 565 | 581 | 109,100 |
2016/03/25 | 611 | 611 | 580 | 582 | 144,500 |
2016/03/24 | 614 | 618 | 610 | 610 | 114,800 |
2016/03/23 | 600 | 619 | 598 | 615 | 170,400 |
2016/03/22 | 581 | 595 | 569 | 591 | 170,600 |
2016/03/18 | 606 | 609 | 578 | 586 | 256,800 |
2016/03/17 | 534 | 570 | 534 | 570 | 182,100 |
2016/03/16 | 526 | 536 | 522 | 527 | 40,300 |
2016/03/15 | 535 | 535 | 522 | 528 | 51,800 |
2016/03/14 | 526 | 537 | 524 | 533 | 63,600 |
2016/03/11 | 506 | 519 | 502 | 514 | 71,400 |
2016/03/10 | 507 | 512 | 501 | 509 | 63,500 |
2016/03/09 | 514 | 514 | 499 | 504 | 62,300 |
2016/03/08 | 533 | 534 | 507 | 519 | 46,900 |
2016/03/07 | 548 | 548 | 528 | 532 | 59,600 |
2016/03/04 | 524 | 536 | 517 | 528 | 72,500 |
2016/03/03 | 523 | 527 | 519 | 527 | 27,900 |
2016/03/02 | 526 | 528 | 516 | 519 | 38,000 |
2016/03/01 | 516 | 516 | 503 | 507 | 34,900 |
2016/02/29 | 516 | 527 | 513 | 519 | 38,800 |
2016/02/26 | 529 | 541 | 504 | 509 | 74,700 |
2016/02/25 | 499 | 522 | 498 | 516 | 90,500 |
2016/02/24 | 504 | 506 | 493 | 495 | 73,200 |
2016/02/23 | 533 | 533 | 506 | 509 | 68,800 |
2016/02/22 | 531 | 532 | 524 | 526 | 41,700 |
2016/02/19 | 548 | 548 | 527 | 531 | 31,900 |
2016/02/18 | 544 | 550 | 540 | 547 | 35,100 |
2016/02/17 | 548 | 550 | 525 | 532 | 67,000 |
2016/02/16 | 534 | 555 | 522 | 541 | 122,600 |
2016/02/15 | 552 | 573 | 522 | 528 | 170,200 |
2016/02/12 | 531 | 557 | 522 | 522 | 157,700 |
2016/02/10 | 625 | 633 | 585 | 591 | 99,300 |
2016/02/09 | 639 | 640 | 620 | 625 | 66,800 |
2016/02/08 | 628 | 666 | 628 | 659 | 46,400 |
2016/02/05 | 663 | 663 | 630 | 643 | 47,300 |
2016/02/04 | 668 | 676 | 656 | 666 | 51,100 |
2016/02/03 | 700 | 702 | 670 | 678 | 66,400 |
2016/02/02 | 700 | 720 | 696 | 711 | 49,800 |
2016/02/01 | 682 | 709 | 680 | 709 | 82,800 |
2016/01/29 | 644 | 665 | 633 | 662 | 58,200 |
2016/01/28 | 633 | 647 | 628 | 639 | 32,800 |
2016/01/27 | 618 | 639 | 618 | 633 | 43,400 |
2016/01/26 | 630 | 630 | 611 | 612 | 46,200 |
2016/01/25 | 666 | 666 | 635 | 641 | 54,300 |
2016/01/22 | 612 | 636 | 608 | 636 | 78,400 |
2016/01/21 | 609 | 642 | 595 | 598 | 124,100 |
2016/01/20 | 662 | 662 | 604 | 609 | 63,500 |
2016/01/19 | 666 | 667 | 646 | 661 | 46,600 |
2016/01/18 | 646 | 673 | 643 | 669 | 45,800 |
2016/01/15 | 689 | 694 | 665 | 666 | 46,200 |
2016/01/14 | 685 | 689 | 673 | 682 | 83,200 |
2016/01/13 | 687 | 709 | 687 | 707 | 22,300 |
2016/01/12 | 709 | 714 | 679 | 681 | 82,000 |
2016/01/08 | 705 | 720 | 701 | 713 | 44,900 |
2016/01/07 | 721 | 731 | 710 | 714 | 63,700 |
2016/01/06 | 727 | 739 | 722 | 729 | 34,500 |
2016/01/05 | 735 | 741 | 729 | 729 | 58,600 |
2016/01/04 | 762 | 762 | 738 | 739 | 47,100 |