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 |
---|---|---|---|---|---|
2017/12/29 | 643 | 649 | 643 | 646 | 25,700 |
2017/12/28 | 642 | 651 | 642 | 642 | 46,700 |
2017/12/27 | 627 | 643 | 627 | 639 | 38,900 |
2017/12/26 | 640 | 640 | 623 | 627 | 65,800 |
2017/12/25 | 645 | 646 | 634 | 635 | 33,600 |
2017/12/22 | 638 | 645 | 635 | 641 | 72,700 |
2017/12/21 | 620 | 637 | 620 | 637 | 74,000 |
2017/12/20 | 612 | 620 | 608 | 618 | 70,700 |
2017/12/19 | 620 | 620 | 607 | 611 | 33,100 |
2017/12/18 | 620 | 625 | 616 | 621 | 49,300 |
2017/12/15 | 615 | 621 | 609 | 620 | 63,500 |
2017/12/14 | 616 | 623 | 616 | 619 | 48,900 |
2017/12/13 | 623 | 626 | 615 | 620 | 42,600 |
2017/12/12 | 617 | 627 | 614 | 624 | 67,000 |
2017/12/11 | 621 | 621 | 611 | 617 | 52,800 |
2017/12/08 | 617 | 627 | 617 | 620 | 145,900 |
2017/12/07 | 601 | 623 | 601 | 621 | 81,500 |
2017/12/06 | 621 | 622 | 601 | 602 | 136,400 |
2017/12/05 | 606 | 622 | 606 | 621 | 84,100 |
2017/12/04 | 615 | 625 | 612 | 616 | 102,000 |
2017/12/01 | 615 | 618 | 613 | 618 | 67,900 |
2017/11/30 | 611 | 618 | 609 | 610 | 42,800 |
2017/11/29 | 602 | 615 | 602 | 615 | 36,200 |
2017/11/28 | 600 | 607 | 598 | 600 | 43,800 |
2017/11/27 | 597 | 604 | 596 | 600 | 75,600 |
2017/11/24 | 600 | 600 | 593 | 594 | 94,900 |
2017/11/22 | 613 | 613 | 602 | 603 | 32,000 |
2017/11/21 | 614 | 614 | 600 | 605 | 67,900 |
2017/11/20 | 600 | 617 | 597 | 615 | 71,700 |
2017/11/17 | 599 | 600 | 582 | 596 | 106,600 |
2017/11/16 | 571 | 584 | 568 | 579 | 52,500 |
2017/11/15 | 571 | 577 | 564 | 571 | 200,100 |
2017/11/14 | 589 | 596 | 579 | 581 | 137,600 |
2017/11/13 | 602 | 619 | 589 | 590 | 210,300 |
2017/11/10 | 632 | 642 | 622 | 632 | 123,900 |
2017/11/09 | 645 | 657 | 636 | 652 | 133,200 |
2017/11/08 | 650 | 654 | 643 | 650 | 101,700 |
2017/11/07 | 654 | 655 | 644 | 650 | 103,200 |
2017/11/06 | 660 | 660 | 650 | 658 | 58,400 |
2017/11/02 | 646 | 660 | 637 | 660 | 117,700 |
2017/11/01 | 645 | 649 | 641 | 647 | 65,400 |
2017/10/31 | 646 | 647 | 637 | 641 | 38,900 |
2017/10/30 | 658 | 658 | 634 | 644 | 108,400 |
2017/10/27 | 631 | 669 | 631 | 658 | 149,600 |
2017/10/26 | 628 | 640 | 628 | 635 | 111,000 |
2017/10/25 | 637 | 642 | 626 | 630 | 64,900 |
2017/10/24 | 625 | 637 | 625 | 635 | 41,000 |
2017/10/23 | 630 | 630 | 623 | 629 | 33,500 |
2017/10/20 | 622 | 627 | 613 | 624 | 45,200 |
2017/10/19 | 621 | 628 | 615 | 623 | 97,700 |
2017/10/18 | 620 | 631 | 615 | 620 | 130,500 |
2017/10/17 | 625 | 626 | 618 | 623 | 53,100 |
2017/10/16 | 628 | 630 | 624 | 626 | 57,200 |
2017/10/13 | 630 | 632 | 623 | 627 | 78,800 |
2017/10/12 | 634 | 638 | 628 | 632 | 113,800 |
2017/10/11 | 619 | 637 | 613 | 630 | 177,500 |
2017/10/10 | 608 | 617 | 606 | 616 | 77,200 |
2017/10/06 | 608 | 610 | 603 | 608 | 58,700 |
2017/10/05 | 611 | 617 | 604 | 608 | 39,500 |
2017/10/04 | 612 | 619 | 605 | 611 | 62,700 |
2017/10/03 | 619 | 620 | 613 | 615 | 80,300 |
2017/10/02 | 620 | 624 | 615 | 618 | 73,600 |
2017/09/29 | 613 | 619 | 613 | 615 | 34,300 |
2017/09/28 | 616 | 621 | 612 | 617 | 47,400 |
2017/09/27 | 619 | 624 | 610 | 615 | 49,400 |
2017/09/26 | 617 | 626 | 616 | 620 | 96,800 |
2017/09/25 | 612 | 622 | 612 | 619 | 61,800 |
2017/09/22 | 611 | 614 | 607 | 610 | 28,000 |
2017/09/21 | 612 | 614 | 608 | 611 | 28,200 |
2017/09/20 | 606 | 611 | 602 | 608 | 44,300 |
2017/09/19 | 590 | 607 | 590 | 607 | 66,900 |
2017/09/15 | 583 | 587 | 581 | 584 | 27,900 |
2017/09/14 | 582 | 587 | 579 | 583 | 87,300 |
2017/09/13 | 579 | 586 | 579 | 582 | 32,900 |
2017/09/12 | 574 | 582 | 574 | 575 | 96,900 |
2017/09/11 | 569 | 576 | 569 | 574 | 48,200 |
2017/09/08 | 567 | 573 | 566 | 569 | 82,300 |
2017/09/07 | 578 | 581 | 570 | 572 | 32,700 |
2017/09/06 | 570 | 578 | 565 | 575 | 120,800 |
2017/09/05 | 591 | 593 | 574 | 576 | 158,800 |
2017/09/04 | 595 | 597 | 588 | 591 | 93,200 |
2017/09/01 | 587 | 602 | 584 | 601 | 152,200 |
2017/08/31 | 593 | 597 | 580 | 584 | 96,700 |
2017/08/30 | 593 | 593 | 588 | 590 | 76,000 |
2017/08/29 | 596 | 597 | 587 | 593 | 91,700 |
2017/08/28 | 604 | 606 | 596 | 600 | 41,200 |
2017/08/25 | 598 | 601 | 594 | 599 | 27,500 |
2017/08/24 | 589 | 598 | 588 | 593 | 23,500 |
2017/08/23 | 597 | 601 | 587 | 588 | 29,900 |
2017/08/22 | 585 | 594 | 584 | 593 | 26,500 |
2017/08/21 | 590 | 593 | 583 | 588 | 30,600 |
2017/08/18 | 595 | 595 | 586 | 587 | 32,200 |
2017/08/17 | 601 | 604 | 596 | 602 | 31,500 |
2017/08/16 | 586 | 604 | 586 | 600 | 40,900 |
2017/08/15 | 594 | 598 | 587 | 589 | 28,400 |
2017/08/14 | 585 | 596 | 584 | 589 | 60,700 |
2017/08/10 | 595 | 605 | 590 | 595 | 98,700 |
2017/08/09 | 630 | 630 | 606 | 611 | 64,700 |
2017/08/08 | 625 | 630 | 620 | 629 | 54,200 |
2017/08/07 | 618 | 627 | 614 | 626 | 45,300 |
2017/08/04 | 616 | 617 | 611 | 615 | 20,400 |
2017/08/03 | 619 | 624 | 614 | 618 | 32,900 |
2017/08/02 | 617 | 621 | 609 | 619 | 53,500 |
2017/08/01 | 609 | 617 | 609 | 615 | 77,500 |
2017/07/31 | 617 | 618 | 606 | 606 | 86,000 |
2017/07/28 | 617 | 620 | 614 | 620 | 66,800 |
2017/07/27 | 620 | 622 | 613 | 615 | 77,600 |
2017/07/26 | 635 | 635 | 619 | 623 | 91,500 |
2017/07/25 | 642 | 642 | 630 | 631 | 63,300 |
2017/07/24 | 632 | 644 | 623 | 643 | 73,200 |
2017/07/21 | 636 | 636 | 627 | 631 | 39,300 |
2017/07/20 | 632 | 638 | 627 | 637 | 66,200 |
2017/07/19 | 627 | 633 | 618 | 631 | 69,900 |
2017/07/18 | 629 | 630 | 619 | 629 | 63,600 |
2017/07/14 | 619 | 625 | 613 | 621 | 41,800 |
2017/07/13 | 627 | 631 | 616 | 619 | 67,900 |
2017/07/12 | 639 | 639 | 626 | 630 | 78,700 |
2017/07/11 | 643 | 644 | 634 | 640 | 54,900 |
2017/07/10 | 639 | 647 | 631 | 642 | 84,100 |
2017/07/07 | 625 | 637 | 625 | 633 | 88,300 |
2017/07/06 | 619 | 632 | 619 | 629 | 48,100 |
2017/07/05 | 616 | 624 | 613 | 622 | 42,000 |
2017/07/04 | 630 | 637 | 614 | 617 | 94,200 |
2017/07/03 | 618 | 627 | 618 | 621 | 44,800 |
2017/06/30 | 615 | 619 | 612 | 615 | 59,900 |
2017/06/29 | 626 | 626 | 616 | 623 | 51,500 |
2017/06/28 | 634 | 635 | 618 | 619 | 44,800 |
2017/06/27 | 645 | 645 | 634 | 636 | 38,000 |
2017/06/26 | 649 | 650 | 636 | 639 | 51,600 |
2017/06/23 | 664 | 665 | 645 | 649 | 73,400 |
2017/06/22 | 671 | 671 | 657 | 660 | 68,500 |
2017/06/21 | 672 | 687 | 669 | 671 | 109,000 |
2017/06/20 | 674 | 678 | 668 | 677 | 107,900 |
2017/06/19 | 669 | 676 | 662 | 667 | 78,500 |
2017/06/16 | 663 | 673 | 661 | 670 | 95,300 |
2017/06/15 | 655 | 675 | 655 | 664 | 151,800 |
2017/06/14 | 665 | 667 | 644 | 655 | 159,300 |
2017/06/13 | 639 | 661 | 638 | 656 | 145,300 |
2017/06/12 | 624 | 639 | 624 | 638 | 73,300 |
2017/06/09 | 630 | 634 | 620 | 626 | 120,200 |
2017/06/08 | 610 | 646 | 609 | 633 | 241,200 |
2017/06/07 | 596 | 613 | 590 | 605 | 185,200 |
2017/06/06 | 598 | 602 | 590 | 590 | 90,000 |
2017/06/05 | 605 | 605 | 600 | 601 | 72,700 |
2017/06/02 | 602 | 605 | 596 | 603 | 54,200 |
2017/06/01 | 599 | 604 | 594 | 598 | 41,800 |
2017/05/31 | 611 | 611 | 596 | 597 | 61,500 |
2017/05/30 | 602 | 613 | 595 | 611 | 93,500 |
2017/05/29 | 592 | 600 | 592 | 598 | 76,500 |
2017/05/26 | 600 | 602 | 591 | 592 | 57,400 |
2017/05/25 | 602 | 606 | 597 | 600 | 51,800 |
2017/05/24 | 602 | 605 | 598 | 600 | 42,500 |
2017/05/23 | 602 | 602 | 593 | 600 | 127,000 |
2017/05/22 | 597 | 605 | 590 | 602 | 78,000 |
2017/05/19 | 585 | 592 | 582 | 590 | 71,400 |
2017/05/18 | 587 | 593 | 584 | 587 | 84,900 |
2017/05/17 | 607 | 608 | 591 | 601 | 160,900 |
2017/05/16 | 598 | 618 | 598 | 613 | 130,600 |
2017/05/15 | 613 | 622 | 593 | 598 | 369,900 |
2017/05/12 | 675 | 675 | 651 | 663 | 102,900 |
2017/05/11 | 670 | 679 | 670 | 673 | 89,500 |
2017/05/10 | 666 | 681 | 666 | 680 | 99,000 |
2017/05/09 | 673 | 676 | 664 | 669 | 78,700 |
2017/05/08 | 665 | 678 | 657 | 671 | 93,000 |
2017/05/02 | 655 | 665 | 653 | 655 | 59,700 |
2017/05/01 | 658 | 659 | 646 | 656 | 57,900 |
2017/04/28 | 666 | 666 | 651 | 653 | 55,000 |
2017/04/27 | 654 | 674 | 654 | 663 | 109,900 |
2017/04/26 | 652 | 662 | 646 | 660 | 97,000 |
2017/04/25 | 623 | 648 | 623 | 647 | 75,700 |
2017/04/24 | 632 | 637 | 621 | 623 | 96,600 |
2017/04/21 | 627 | 632 | 626 | 631 | 38,600 |
2017/04/20 | 624 | 629 | 619 | 627 | 36,300 |
2017/04/19 | 620 | 624 | 611 | 620 | 41,700 |
2017/04/18 | 607 | 624 | 607 | 621 | 81,500 |
2017/04/17 | 600 | 607 | 599 | 604 | 70,500 |
2017/04/14 | 620 | 620 | 595 | 600 | 103,800 |
2017/04/13 | 602 | 623 | 598 | 621 | 83,000 |
2017/04/12 | 605 | 611 | 601 | 611 | 98,300 |
2017/04/11 | 611 | 617 | 605 | 610 | 57,500 |
2017/04/10 | 619 | 620 | 607 | 612 | 77,000 |
2017/04/07 | 613 | 618 | 601 | 609 | 53,700 |
2017/04/06 | 626 | 626 | 602 | 606 | 99,300 |
2017/04/05 | 636 | 639 | 625 | 627 | 72,200 |
2017/04/04 | 645 | 648 | 630 | 635 | 88,800 |
2017/04/03 | 648 | 650 | 637 | 645 | 60,000 |
2017/03/31 | 664 | 664 | 643 | 643 | 66,800 |
2017/03/30 | 670 | 672 | 655 | 659 | 38,300 |
2017/03/29 | 671 | 678 | 656 | 669 | 54,700 |
2017/03/28 | 668 | 677 | 668 | 674 | 69,900 |
2017/03/27 | 680 | 680 | 652 | 660 | 94,400 |
2017/03/24 | 649 | 687 | 645 | 682 | 128,700 |
2017/03/23 | 660 | 661 | 641 | 652 | 82,500 |
2017/03/22 | 668 | 671 | 657 | 659 | 88,200 |
2017/03/21 | 686 | 691 | 682 | 684 | 43,100 |
2017/03/17 | 700 | 702 | 686 | 688 | 60,600 |
2017/03/16 | 692 | 705 | 680 | 699 | 77,000 |
2017/03/15 | 704 | 714 | 690 | 694 | 91,500 |
2017/03/14 | 710 | 713 | 697 | 701 | 88,500 |
2017/03/13 | 708 | 710 | 692 | 704 | 122,700 |
2017/03/10 | 690 | 715 | 687 | 708 | 208,500 |
2017/03/09 | 658 | 679 | 658 | 674 | 173,400 |
2017/03/08 | 653 | 657 | 650 | 654 | 106,500 |
2017/03/07 | 646 | 656 | 645 | 649 | 186,900 |
2017/03/06 | 616 | 648 | 616 | 646 | 228,800 |
2017/03/03 | 610 | 617 | 608 | 611 | 77,600 |
2017/03/02 | 620 | 630 | 608 | 611 | 102,500 |
2017/03/01 | 603 | 616 | 591 | 616 | 121,700 |
2017/02/28 | 600 | 603 | 592 | 601 | 166,000 |
2017/02/27 | 584 | 595 | 578 | 592 | 126,900 |
2017/02/24 | 553 | 586 | 553 | 585 | 178,700 |
2017/02/23 | 556 | 559 | 551 | 553 | 81,200 |
2017/02/22 | 563 | 563 | 555 | 557 | 114,400 |
2017/02/21 | 561 | 570 | 556 | 566 | 107,900 |
2017/02/20 | 565 | 565 | 555 | 558 | 102,800 |
2017/02/17 | 567 | 572 | 564 | 566 | 69,400 |
2017/02/16 | 585 | 585 | 566 | 567 | 111,200 |
2017/02/15 | 585 | 585 | 578 | 583 | 58,200 |
2017/02/14 | 599 | 599 | 578 | 578 | 153,300 |
2017/02/13 | 615 | 626 | 584 | 591 | 333,100 |
2017/02/10 | 565 | 573 | 561 | 565 | 63,000 |
2017/02/09 | 562 | 570 | 554 | 561 | 73,000 |
2017/02/08 | 548 | 566 | 545 | 565 | 67,100 |
2017/02/07 | 537 | 548 | 537 | 547 | 48,300 |
2017/02/06 | 556 | 557 | 541 | 542 | 102,200 |
2017/02/03 | 550 | 557 | 543 | 546 | 44,400 |
2017/02/02 | 575 | 575 | 544 | 547 | 99,300 |
2017/02/01 | 553 | 579 | 541 | 573 | 149,900 |
2017/01/31 | 564 | 565 | 554 | 559 | 55,500 |
2017/01/30 | 578 | 578 | 566 | 567 | 92,400 |
2017/01/27 | 590 | 590 | 578 | 582 | 63,300 |
2017/01/26 | 593 | 595 | 586 | 590 | 38,900 |
2017/01/25 | 592 | 595 | 578 | 591 | 67,400 |
2017/01/24 | 586 | 587 | 575 | 584 | 65,800 |
2017/01/23 | 595 | 597 | 583 | 585 | 71,600 |
2017/01/20 | 597 | 605 | 589 | 602 | 32,200 |
2017/01/19 | 595 | 598 | 587 | 596 | 26,100 |
2017/01/18 | 594 | 595 | 580 | 592 | 62,700 |
2017/01/17 | 604 | 604 | 593 | 595 | 53,600 |
2017/01/16 | 617 | 617 | 595 | 602 | 63,900 |
2017/01/13 | 612 | 620 | 605 | 617 | 54,500 |
2017/01/12 | 607 | 619 | 601 | 618 | 53,600 |
2017/01/11 | 615 | 615 | 606 | 610 | 21,700 |
2017/01/10 | 615 | 619 | 600 | 611 | 68,600 |
2017/01/06 | 617 | 619 | 611 | 617 | 41,800 |
2017/01/05 | 634 | 634 | 620 | 624 | 29,300 |
2017/01/04 | 616 | 634 | 612 | 632 | 77,200 |