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 |
---|---|---|---|---|---|
2018/12/28 | 479 | 503 | 470 | 499 | 77,400 |
2018/12/27 | 465 | 486 | 459 | 486 | 113,500 |
2018/12/26 | 452 | 469 | 428 | 446 | 405,900 |
2018/12/25 | 450 | 450 | 425 | 446 | 162,900 |
2018/12/21 | 490 | 501 | 450 | 460 | 119,400 |
2018/12/20 | 524 | 527 | 497 | 499 | 70,000 |
2018/12/19 | 525 | 535 | 519 | 528 | 32,700 |
2018/12/18 | 531 | 536 | 518 | 519 | 57,400 |
2018/12/17 | 552 | 556 | 544 | 546 | 19,000 |
2018/12/14 | 571 | 571 | 560 | 561 | 34,500 |
2018/12/13 | 548 | 576 | 546 | 572 | 49,700 |
2018/12/12 | 527 | 550 | 527 | 539 | 123,300 |
2018/12/11 | 560 | 561 | 542 | 543 | 93,000 |
2018/12/10 | 583 | 583 | 559 | 560 | 30,600 |
2018/12/07 | 585 | 593 | 580 | 583 | 30,800 |
2018/12/06 | 602 | 604 | 571 | 581 | 63,600 |
2018/12/05 | 596 | 608 | 596 | 602 | 32,600 |
2018/12/04 | 619 | 619 | 603 | 604 | 39,600 |
2018/12/03 | 628 | 631 | 617 | 622 | 45,000 |
2018/11/30 | 626 | 630 | 620 | 625 | 23,800 |
2018/11/29 | 624 | 630 | 622 | 626 | 20,400 |
2018/11/28 | 624 | 625 | 618 | 620 | 22,900 |
2018/11/27 | 620 | 622 | 613 | 621 | 29,800 |
2018/11/26 | 620 | 622 | 608 | 618 | 221,900 |
2018/11/22 | 608 | 628 | 608 | 625 | 77,000 |
2018/11/21 | 613 | 619 | 606 | 608 | 61,500 |
2018/11/20 | 637 | 637 | 621 | 633 | 24,600 |
2018/11/19 | 647 | 647 | 634 | 638 | 47,300 |
2018/11/16 | 655 | 659 | 641 | 645 | 17,300 |
2018/11/15 | 645 | 658 | 642 | 656 | 35,000 |
2018/11/14 | 647 | 663 | 647 | 653 | 33,500 |
2018/11/13 | 663 | 663 | 637 | 646 | 51,500 |
2018/11/12 | 669 | 675 | 660 | 672 | 34,700 |
2018/11/09 | 651 | 660 | 649 | 653 | 31,000 |
2018/11/08 | 659 | 663 | 650 | 653 | 33,300 |
2018/11/07 | 650 | 658 | 643 | 645 | 18,000 |
2018/11/06 | 652 | 658 | 648 | 650 | 21,600 |
2018/11/05 | 654 | 655 | 643 | 651 | 28,300 |
2018/11/02 | 649 | 660 | 648 | 659 | 45,700 |
2018/11/01 | 645 | 653 | 641 | 649 | 36,700 |
2018/10/31 | 650 | 657 | 643 | 649 | 41,900 |
2018/10/30 | 616 | 650 | 616 | 649 | 67,500 |
2018/10/29 | 625 | 632 | 617 | 622 | 92,500 |
2018/10/26 | 623 | 629 | 615 | 619 | 47,100 |
2018/10/25 | 637 | 637 | 619 | 622 | 37,800 |
2018/10/24 | 635 | 647 | 631 | 647 | 24,700 |
2018/10/23 | 657 | 657 | 632 | 632 | 32,100 |
2018/10/22 | 664 | 664 | 649 | 657 | 22,100 |
2018/10/19 | 649 | 664 | 642 | 664 | 59,700 |
2018/10/18 | 657 | 658 | 649 | 649 | 20,000 |
2018/10/17 | 644 | 654 | 642 | 652 | 30,400 |
2018/10/16 | 634 | 638 | 629 | 634 | 18,700 |
2018/10/15 | 642 | 645 | 633 | 633 | 29,600 |
2018/10/12 | 642 | 653 | 638 | 642 | 29,500 |
2018/10/11 | 646 | 646 | 634 | 640 | 47,100 |
2018/10/10 | 673 | 680 | 658 | 665 | 28,700 |
2018/10/09 | 681 | 681 | 664 | 670 | 30,300 |
2018/10/05 | 683 | 688 | 678 | 678 | 59,300 |
2018/10/04 | 682 | 688 | 675 | 680 | 23,500 |
2018/10/03 | 689 | 692 | 677 | 677 | 16,400 |
2018/10/02 | 692 | 703 | 683 | 684 | 36,800 |
2018/10/01 | 701 | 701 | 688 | 690 | 20,400 |
2018/09/28 | 700 | 707 | 696 | 699 | 26,200 |
2018/09/27 | 712 | 712 | 691 | 694 | 18,400 |
2018/09/26 | 705 | 714 | 701 | 713 | 26,500 |
2018/09/25 | 699 | 708 | 696 | 708 | 95,800 |
2018/09/21 | 690 | 696 | 685 | 694 | 24,400 |
2018/09/20 | 689 | 691 | 679 | 686 | 24,700 |
2018/09/19 | 682 | 689 | 676 | 688 | 70,200 |
2018/09/18 | 665 | 677 | 661 | 675 | 22,200 |
2018/09/14 | 658 | 668 | 658 | 666 | 42,800 |
2018/09/13 | 638 | 655 | 638 | 653 | 21,800 |
2018/09/12 | 649 | 650 | 625 | 637 | 38,200 |
2018/09/11 | 657 | 659 | 649 | 649 | 15,100 |
2018/09/10 | 658 | 666 | 655 | 657 | 16,900 |
2018/09/07 | 657 | 659 | 649 | 657 | 16,800 |
2018/09/06 | 659 | 663 | 655 | 658 | 14,600 |
2018/09/05 | 669 | 670 | 657 | 659 | 23,000 |
2018/09/04 | 671 | 673 | 664 | 665 | 18,700 |
2018/09/03 | 692 | 695 | 665 | 671 | 26,700 |
2018/08/31 | 671 | 697 | 671 | 697 | 56,900 |
2018/08/30 | 675 | 680 | 667 | 678 | 84,700 |
2018/08/29 | 669 | 681 | 669 | 676 | 20,600 |
2018/08/28 | 686 | 689 | 671 | 672 | 40,100 |
2018/08/27 | 694 | 694 | 685 | 686 | 27,600 |
2018/08/24 | 696 | 702 | 687 | 687 | 45,500 |
2018/08/23 | 679 | 696 | 678 | 696 | 25,400 |
2018/08/22 | 664 | 677 | 664 | 674 | 19,100 |
2018/08/21 | 685 | 685 | 663 | 664 | 110,500 |
2018/08/20 | 700 | 701 | 682 | 685 | 15,200 |
2018/08/17 | 697 | 697 | 690 | 694 | 14,700 |
2018/08/16 | 692 | 705 | 681 | 698 | 35,900 |
2018/08/15 | 708 | 717 | 694 | 696 | 26,300 |
2018/08/14 | 694 | 708 | 694 | 708 | 29,400 |
2018/08/13 | 691 | 693 | 685 | 692 | 29,300 |
2018/08/10 | 692 | 703 | 675 | 689 | 64,800 |
2018/08/09 | 679 | 679 | 670 | 672 | 44,800 |
2018/08/08 | 702 | 702 | 679 | 680 | 29,200 |
2018/08/07 | 679 | 702 | 679 | 699 | 30,500 |
2018/08/06 | 699 | 699 | 681 | 681 | 25,600 |
2018/08/03 | 707 | 713 | 702 | 702 | 27,100 |
2018/08/02 | 715 | 719 | 708 | 711 | 30,300 |
2018/08/01 | 706 | 715 | 699 | 715 | 23,900 |
2018/07/31 | 704 | 714 | 699 | 709 | 44,300 |
2018/07/30 | 730 | 730 | 714 | 715 | 46,200 |
2018/07/27 | 730 | 735 | 730 | 732 | 45,600 |
2018/07/26 | 725 | 735 | 721 | 731 | 113,200 |
2018/07/25 | 716 | 724 | 713 | 722 | 40,600 |
2018/07/24 | 710 | 728 | 710 | 720 | 61,800 |
2018/07/23 | 700 | 712 | 700 | 710 | 52,500 |
2018/07/20 | 706 | 708 | 700 | 702 | 84,500 |
2018/07/19 | 708 | 711 | 700 | 708 | 40,100 |
2018/07/18 | 694 | 708 | 693 | 704 | 44,300 |
2018/07/17 | 684 | 700 | 683 | 687 | 50,100 |
2018/07/13 | 690 | 690 | 674 | 678 | 22,800 |
2018/07/12 | 682 | 688 | 680 | 685 | 19,400 |
2018/07/11 | 679 | 688 | 667 | 682 | 32,100 |
2018/07/10 | 679 | 686 | 676 | 679 | 47,500 |
2018/07/09 | 657 | 679 | 655 | 675 | 48,600 |
2018/07/06 | 636 | 653 | 635 | 651 | 31,700 |
2018/07/05 | 645 | 647 | 626 | 633 | 38,100 |
2018/07/04 | 645 | 654 | 638 | 649 | 31,400 |
2018/07/03 | 656 | 656 | 643 | 648 | 38,300 |
2018/07/02 | 662 | 669 | 655 | 655 | 51,800 |
2018/06/29 | 649 | 660 | 639 | 656 | 37,700 |
2018/06/28 | 660 | 663 | 646 | 648 | 37,000 |
2018/06/27 | 651 | 667 | 647 | 664 | 36,300 |
2018/06/26 | 635 | 651 | 628 | 651 | 35,500 |
2018/06/25 | 657 | 660 | 640 | 642 | 39,900 |
2018/06/22 | 650 | 662 | 644 | 662 | 38,300 |
2018/06/21 | 667 | 668 | 657 | 658 | 25,100 |
2018/06/20 | 664 | 670 | 653 | 669 | 60,200 |
2018/06/19 | 684 | 696 | 665 | 667 | 54,300 |
2018/06/18 | 675 | 689 | 668 | 689 | 35,600 |
2018/06/15 | 677 | 679 | 671 | 673 | 32,200 |
2018/06/14 | 690 | 690 | 680 | 683 | 35,600 |
2018/06/13 | 698 | 700 | 689 | 694 | 48,800 |
2018/06/12 | 713 | 715 | 696 | 706 | 202,000 |
2018/06/11 | 692 | 713 | 692 | 709 | 130,000 |
2018/06/08 | 681 | 699 | 681 | 693 | 268,000 |
2018/06/07 | 662 | 692 | 662 | 689 | 185,900 |
2018/06/06 | 659 | 665 | 652 | 662 | 54,000 |
2018/06/05 | 647 | 665 | 636 | 661 | 126,600 |
2018/06/04 | 628 | 654 | 628 | 651 | 112,400 |
2018/06/01 | 605 | 629 | 603 | 628 | 114,100 |
2018/05/31 | 615 | 616 | 606 | 610 | 44,100 |
2018/05/30 | 607 | 611 | 603 | 610 | 44,900 |
2018/05/29 | 622 | 622 | 611 | 617 | 40,200 |
2018/05/28 | 624 | 627 | 618 | 622 | 37,300 |
2018/05/25 | 626 | 627 | 615 | 624 | 46,500 |
2018/05/24 | 640 | 652 | 627 | 631 | 65,700 |
2018/05/23 | 650 | 652 | 635 | 638 | 91,900 |
2018/05/22 | 662 | 664 | 651 | 655 | 36,800 |
2018/05/21 | 659 | 667 | 657 | 661 | 27,900 |
2018/05/18 | 670 | 675 | 650 | 657 | 186,700 |
2018/05/17 | 684 | 689 | 662 | 666 | 195,100 |
2018/05/16 | 691 | 709 | 680 | 684 | 170,700 |
2018/05/15 | 707 | 708 | 691 | 704 | 69,200 |
2018/05/14 | 668 | 710 | 667 | 705 | 335,900 |
2018/05/11 | 640 | 650 | 640 | 648 | 35,900 |
2018/05/10 | 654 | 654 | 639 | 645 | 25,100 |
2018/05/09 | 648 | 655 | 628 | 654 | 140,000 |
2018/05/08 | 635 | 646 | 634 | 639 | 59,500 |
2018/05/07 | 620 | 636 | 619 | 635 | 37,200 |
2018/05/02 | 618 | 619 | 613 | 618 | 13,300 |
2018/05/01 | 621 | 623 | 614 | 618 | 46,100 |
2018/04/27 | 618 | 624 | 618 | 623 | 32,400 |
2018/04/26 | 621 | 624 | 617 | 620 | 32,900 |
2018/04/25 | 617 | 624 | 616 | 619 | 35,600 |
2018/04/24 | 620 | 627 | 619 | 625 | 36,700 |
2018/04/23 | 616 | 620 | 615 | 617 | 22,600 |
2018/04/20 | 620 | 620 | 613 | 614 | 28,700 |
2018/04/19 | 634 | 634 | 617 | 621 | 70,700 |
2018/04/18 | 612 | 630 | 605 | 624 | 59,500 |
2018/04/17 | 646 | 646 | 608 | 610 | 63,900 |
2018/04/16 | 646 | 652 | 639 | 646 | 75,700 |
2018/04/13 | 643 | 648 | 638 | 642 | 55,400 |
2018/04/12 | 649 | 651 | 640 | 643 | 87,500 |
2018/04/11 | 642 | 650 | 633 | 647 | 38,300 |
2018/04/10 | 630 | 646 | 630 | 642 | 25,400 |
2018/04/09 | 629 | 638 | 628 | 634 | 26,100 |
2018/04/06 | 627 | 631 | 625 | 629 | 21,100 |
2018/04/05 | 629 | 632 | 623 | 626 | 34,100 |
2018/04/04 | 607 | 627 | 607 | 624 | 62,600 |
2018/04/03 | 613 | 613 | 605 | 606 | 29,100 |
2018/04/02 | 630 | 630 | 617 | 618 | 23,000 |
2018/03/30 | 633 | 635 | 626 | 630 | 15,900 |
2018/03/29 | 624 | 629 | 614 | 625 | 20,000 |
2018/03/28 | 618 | 621 | 610 | 620 | 63,800 |
2018/03/27 | 604 | 633 | 603 | 633 | 63,500 |
2018/03/26 | 598 | 602 | 590 | 602 | 53,000 |
2018/03/23 | 611 | 612 | 597 | 601 | 61,100 |
2018/03/22 | 618 | 631 | 616 | 631 | 40,000 |
2018/03/20 | 611 | 618 | 606 | 617 | 30,400 |
2018/03/19 | 615 | 620 | 603 | 612 | 34,500 |
2018/03/16 | 613 | 617 | 607 | 613 | 45,400 |
2018/03/15 | 613 | 613 | 597 | 611 | 50,400 |
2018/03/14 | 621 | 623 | 612 | 617 | 47,000 |
2018/03/13 | 614 | 625 | 608 | 623 | 49,200 |
2018/03/12 | 619 | 626 | 612 | 615 | 44,500 |
2018/03/09 | 615 | 622 | 607 | 613 | 38,900 |
2018/03/08 | 609 | 610 | 599 | 607 | 44,300 |
2018/03/07 | 595 | 610 | 593 | 601 | 47,400 |
2018/03/06 | 592 | 598 | 592 | 595 | 25,900 |
2018/03/05 | 586 | 594 | 582 | 586 | 107,200 |
2018/03/02 | 586 | 596 | 586 | 592 | 39,800 |
2018/03/01 | 605 | 614 | 598 | 603 | 80,300 |
2018/02/28 | 613 | 623 | 613 | 613 | 59,700 |
2018/02/27 | 625 | 629 | 615 | 616 | 151,300 |
2018/02/26 | 630 | 630 | 613 | 619 | 54,200 |
2018/02/23 | 620 | 631 | 616 | 629 | 57,400 |
2018/02/22 | 630 | 632 | 611 | 620 | 44,900 |
2018/02/21 | 634 | 643 | 628 | 634 | 82,900 |
2018/02/20 | 641 | 642 | 633 | 637 | 34,900 |
2018/02/19 | 625 | 643 | 625 | 641 | 38,500 |
2018/02/16 | 602 | 627 | 597 | 621 | 50,300 |
2018/02/15 | 588 | 601 | 585 | 592 | 40,100 |
2018/02/14 | 583 | 596 | 580 | 588 | 64,200 |
2018/02/13 | 598 | 604 | 585 | 587 | 77,000 |
2018/02/09 | 558 | 596 | 558 | 595 | 123,700 |
2018/02/08 | 605 | 620 | 600 | 608 | 44,500 |
2018/02/07 | 635 | 635 | 602 | 602 | 45,600 |
2018/02/06 | 610 | 621 | 588 | 605 | 121,400 |
2018/02/05 | 658 | 658 | 647 | 650 | 64,200 |
2018/02/02 | 674 | 677 | 662 | 676 | 73,500 |
2018/02/01 | 671 | 680 | 668 | 678 | 43,100 |
2018/01/31 | 685 | 687 | 673 | 673 | 66,100 |
2018/01/30 | 701 | 705 | 686 | 692 | 86,000 |
2018/01/29 | 700 | 705 | 697 | 698 | 73,500 |
2018/01/26 | 691 | 696 | 686 | 695 | 29,400 |
2018/01/25 | 690 | 693 | 686 | 691 | 57,600 |
2018/01/24 | 692 | 697 | 687 | 692 | 16,900 |
2018/01/23 | 690 | 697 | 685 | 691 | 42,300 |
2018/01/22 | 673 | 686 | 668 | 686 | 88,600 |
2018/01/19 | 668 | 672 | 664 | 666 | 75,800 |
2018/01/18 | 702 | 704 | 667 | 667 | 82,700 |
2018/01/17 | 704 | 712 | 698 | 699 | 64,300 |
2018/01/16 | 719 | 735 | 704 | 704 | 244,100 |
2018/01/15 | 702 | 725 | 702 | 713 | 110,200 |
2018/01/12 | 709 | 710 | 689 | 697 | 78,300 |
2018/01/11 | 687 | 711 | 682 | 709 | 100,700 |
2018/01/10 | 675 | 694 | 675 | 687 | 77,700 |
2018/01/09 | 660 | 677 | 660 | 675 | 89,000 |
2018/01/05 | 655 | 663 | 654 | 655 | 28,200 |
2018/01/04 | 652 | 654 | 647 | 652 | 36,800 |