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 |
---|---|---|---|---|---|
2021/12/30 | 342 | 342 | 340 | 342 | 7,400 |
2021/12/29 | 340 | 343 | 339 | 343 | 19,700 |
2021/12/28 | 336 | 341 | 335 | 341 | 28,500 |
2021/12/27 | 335 | 335 | 331 | 333 | 31,800 |
2021/12/24 | 338 | 338 | 335 | 337 | 13,200 |
2021/12/23 | 336 | 337 | 334 | 336 | 25,200 |
2021/12/22 | 332 | 333 | 330 | 331 | 23,000 |
2021/12/21 | 325 | 334 | 325 | 328 | 48,300 |
2021/12/20 | 332 | 332 | 322 | 322 | 55,100 |
2021/12/17 | 333 | 334 | 329 | 332 | 16,500 |
2021/12/16 | 333 | 334 | 331 | 333 | 89,200 |
2021/12/15 | 328 | 329 | 326 | 329 | 17,600 |
2021/12/14 | 335 | 335 | 326 | 328 | 21,000 |
2021/12/13 | 337 | 337 | 332 | 334 | 22,000 |
2021/12/10 | 331 | 338 | 329 | 338 | 76,700 |
2021/12/09 | 338 | 338 | 335 | 335 | 9,900 |
2021/12/08 | 337 | 339 | 332 | 339 | 23,500 |
2021/12/07 | 328 | 334 | 328 | 334 | 16,000 |
2021/12/06 | 330 | 332 | 326 | 326 | 22,300 |
2021/12/03 | 331 | 333 | 326 | 328 | 41,300 |
2021/12/02 | 328 | 336 | 328 | 330 | 34,400 |
2021/12/01 | 332 | 340 | 332 | 336 | 12,500 |
2021/11/30 | 340 | 344 | 333 | 333 | 64,900 |
2021/11/29 | 341 | 342 | 338 | 338 | 26,400 |
2021/11/26 | 348 | 348 | 341 | 342 | 28,700 |
2021/11/25 | 351 | 351 | 345 | 348 | 9,500 |
2021/11/24 | 352 | 352 | 346 | 347 | 71,300 |
2021/11/22 | 340 | 346 | 340 | 346 | 21,000 |
2021/11/19 | 340 | 340 | 337 | 339 | 8,200 |
2021/11/18 | 340 | 341 | 338 | 338 | 13,000 |
2021/11/17 | 342 | 342 | 340 | 340 | 4,200 |
2021/11/16 | 342 | 348 | 342 | 342 | 15,800 |
2021/11/15 | 338 | 342 | 338 | 340 | 10,600 |
2021/11/12 | 335 | 344 | 335 | 344 | 13,200 |
2021/11/11 | 338 | 340 | 333 | 333 | 15,200 |
2021/11/10 | 342 | 342 | 337 | 339 | 7,000 |
2021/11/09 | 341 | 341 | 335 | 335 | 14,500 |
2021/11/08 | 345 | 345 | 339 | 339 | 5,600 |
2021/11/05 | 341 | 352 | 341 | 342 | 22,900 |
2021/11/04 | 340 | 343 | 339 | 343 | 11,200 |
2021/11/02 | 339 | 343 | 338 | 338 | 12,100 |
2021/11/01 | 347 | 347 | 337 | 337 | 30,800 |
2021/10/29 | 345 | 345 | 340 | 342 | 26,600 |
2021/10/28 | 347 | 350 | 338 | 338 | 29,300 |
2021/10/27 | 351 | 351 | 347 | 348 | 20,800 |
2021/10/26 | 351 | 351 | 351 | 351 | 2,100 |
2021/10/25 | 354 | 354 | 350 | 350 | 13,600 |
2021/10/22 | 349 | 351 | 348 | 351 | 13,900 |
2021/10/21 | 353 | 354 | 349 | 349 | 14,000 |
2021/10/20 | 354 | 354 | 351 | 353 | 17,800 |
2021/10/19 | 351 | 353 | 351 | 353 | 8,400 |
2021/10/18 | 354 | 354 | 349 | 351 | 10,800 |
2021/10/15 | 345 | 353 | 344 | 353 | 15,600 |
2021/10/14 | 343 | 346 | 343 | 346 | 15,400 |
2021/10/13 | 349 | 349 | 343 | 343 | 18,100 |
2021/10/12 | 350 | 350 | 347 | 347 | 3,800 |
2021/10/11 | 348 | 353 | 348 | 351 | 5,500 |
2021/10/08 | 349 | 349 | 346 | 348 | 15,000 |
2021/10/07 | 348 | 351 | 345 | 345 | 13,700 |
2021/10/06 | 346 | 350 | 346 | 348 | 15,600 |
2021/10/05 | 345 | 348 | 342 | 345 | 39,500 |
2021/10/04 | 350 | 350 | 346 | 346 | 12,200 |
2021/10/01 | 357 | 357 | 347 | 350 | 36,400 |
2021/09/30 | 363 | 363 | 356 | 356 | 24,900 |
2021/09/29 | 364 | 365 | 360 | 363 | 23,200 |
2021/09/28 | 365 | 370 | 360 | 370 | 24,900 |
2021/09/27 | 366 | 367 | 364 | 364 | 22,600 |
2021/09/24 | 358 | 368 | 356 | 368 | 43,500 |
2021/09/22 | 357 | 358 | 351 | 352 | 33,300 |
2021/09/21 | 355 | 358 | 352 | 358 | 26,500 |
2021/09/17 | 353 | 355 | 352 | 355 | 23,800 |
2021/09/16 | 360 | 360 | 351 | 353 | 44,300 |
2021/09/15 | 369 | 369 | 359 | 360 | 33,900 |
2021/09/14 | 370 | 371 | 369 | 370 | 29,600 |
2021/09/13 | 370 | 370 | 368 | 368 | 70,600 |
2021/09/10 | 370 | 372 | 369 | 371 | 45,500 |
2021/09/09 | 374 | 374 | 371 | 371 | 14,300 |
2021/09/08 | 374 | 374 | 372 | 373 | 22,100 |
2021/09/07 | 374 | 374 | 369 | 372 | 86,100 |
2021/09/06 | 370 | 371 | 365 | 369 | 19,800 |
2021/09/03 | 365 | 369 | 364 | 367 | 21,400 |
2021/09/02 | 366 | 366 | 363 | 363 | 6,300 |
2021/09/01 | 364 | 366 | 364 | 366 | 11,300 |
2021/08/31 | 364 | 366 | 363 | 363 | 8,700 |
2021/08/30 | 360 | 366 | 360 | 366 | 13,900 |
2021/08/27 | 359 | 360 | 355 | 360 | 9,600 |
2021/08/26 | 354 | 359 | 354 | 359 | 8,900 |
2021/08/25 | 359 | 359 | 355 | 358 | 24,800 |
2021/08/24 | 347 | 357 | 347 | 357 | 19,500 |
2021/08/23 | 335 | 346 | 335 | 344 | 59,300 |
2021/08/20 | 350 | 350 | 334 | 336 | 54,500 |
2021/08/19 | 352 | 352 | 344 | 344 | 36,100 |
2021/08/18 | 354 | 355 | 351 | 351 | 52,100 |
2021/08/17 | 367 | 367 | 354 | 354 | 41,500 |
2021/08/16 | 370 | 370 | 364 | 364 | 43,100 |
2021/08/13 | 364 | 381 | 350 | 368 | 222,800 |
2021/08/12 | 406 | 407 | 401 | 401 | 5,900 |
2021/08/11 | 400 | 405 | 400 | 404 | 11,100 |
2021/08/10 | 400 | 408 | 400 | 400 | 17,100 |
2021/08/06 | 410 | 410 | 397 | 397 | 9,700 |
2021/08/05 | 412 | 414 | 411 | 411 | 8,200 |
2021/08/04 | 414 | 417 | 414 | 414 | 2,900 |
2021/08/03 | 420 | 420 | 414 | 416 | 8,200 |
2021/08/02 | 416 | 422 | 413 | 422 | 10,300 |
2021/07/30 | 415 | 416 | 410 | 410 | 5,300 |
2021/07/29 | 415 | 416 | 413 | 416 | 10,400 |
2021/07/28 | 411 | 414 | 411 | 413 | 4,900 |
2021/07/27 | 416 | 418 | 415 | 418 | 7,100 |
2021/07/26 | 425 | 425 | 412 | 414 | 32,400 |
2021/07/21 | 419 | 419 | 411 | 413 | 15,800 |
2021/07/20 | 419 | 419 | 413 | 418 | 75,600 |
2021/07/19 | 400 | 420 | 400 | 420 | 29,500 |
2021/07/16 | 395 | 410 | 394 | 405 | 28,600 |
2021/07/15 | 412 | 412 | 392 | 392 | 28,900 |
2021/07/14 | 420 | 422 | 409 | 411 | 31,000 |
2021/07/13 | 421 | 424 | 420 | 421 | 19,500 |
2021/07/12 | 419 | 423 | 419 | 422 | 19,500 |
2021/07/09 | 407 | 422 | 407 | 413 | 28,200 |
2021/07/08 | 420 | 420 | 412 | 412 | 27,000 |
2021/07/07 | 416 | 422 | 416 | 420 | 9,400 |
2021/07/06 | 423 | 424 | 421 | 421 | 22,700 |
2021/07/05 | 419 | 422 | 419 | 421 | 7,100 |
2021/07/02 | 415 | 422 | 415 | 419 | 14,800 |
2021/07/01 | 418 | 419 | 415 | 416 | 12,800 |
2021/06/30 | 421 | 424 | 419 | 419 | 9,600 |
2021/06/29 | 417 | 421 | 417 | 421 | 11,300 |
2021/06/28 | 419 | 420 | 418 | 420 | 12,800 |
2021/06/25 | 420 | 422 | 416 | 416 | 42,000 |
2021/06/24 | 405 | 417 | 405 | 417 | 16,700 |
2021/06/23 | 409 | 415 | 405 | 410 | 34,300 |
2021/06/22 | 388 | 411 | 387 | 411 | 31,700 |
2021/06/21 | 394 | 394 | 381 | 381 | 61,200 |
2021/06/18 | 397 | 397 | 393 | 395 | 10,700 |
2021/06/17 | 400 | 402 | 393 | 393 | 11,200 |
2021/06/16 | 399 | 400 | 398 | 400 | 6,000 |
2021/06/15 | 400 | 403 | 398 | 398 | 6,400 |
2021/06/14 | 399 | 400 | 396 | 400 | 9,000 |
2021/06/11 | 406 | 406 | 399 | 399 | 18,600 |
2021/06/10 | 401 | 408 | 400 | 408 | 15,500 |
2021/06/09 | 403 | 405 | 401 | 401 | 11,400 |
2021/06/08 | 403 | 406 | 401 | 404 | 7,900 |
2021/06/07 | 411 | 413 | 398 | 398 | 15,800 |
2021/06/04 | 413 | 416 | 409 | 409 | 14,000 |
2021/06/03 | 408 | 415 | 408 | 414 | 11,700 |
2021/06/02 | 405 | 409 | 403 | 407 | 15,500 |
2021/06/01 | 399 | 410 | 399 | 407 | 49,900 |
2021/05/31 | 397 | 402 | 396 | 402 | 45,300 |
2021/05/28 | 394 | 396 | 393 | 396 | 11,300 |
2021/05/27 | 394 | 394 | 391 | 391 | 9,400 |
2021/05/26 | 396 | 396 | 392 | 392 | 10,800 |
2021/05/25 | 403 | 403 | 393 | 396 | 16,100 |
2021/05/24 | 397 | 400 | 394 | 400 | 17,000 |
2021/05/21 | 399 | 402 | 390 | 390 | 27,500 |
2021/05/20 | 400 | 402 | 396 | 400 | 22,900 |
2021/05/19 | 387 | 400 | 387 | 397 | 30,000 |
2021/05/18 | 383 | 391 | 383 | 391 | 17,800 |
2021/05/17 | 394 | 394 | 379 | 381 | 31,900 |
2021/05/14 | 372 | 378 | 372 | 373 | 24,700 |
2021/05/13 | 373 | 374 | 370 | 370 | 11,900 |
2021/05/12 | 379 | 382 | 371 | 372 | 20,800 |
2021/05/11 | 385 | 385 | 378 | 378 | 20,000 |
2021/05/10 | 385 | 389 | 384 | 385 | 10,600 |
2021/05/07 | 384 | 389 | 382 | 385 | 21,000 |
2021/05/06 | 381 | 384 | 378 | 382 | 27,200 |
2021/04/30 | 384 | 387 | 370 | 380 | 43,400 |
2021/04/28 | 387 | 390 | 385 | 385 | 14,700 |
2021/04/27 | 389 | 397 | 388 | 390 | 12,800 |
2021/04/26 | 390 | 391 | 387 | 387 | 15,300 |
2021/04/23 | 395 | 397 | 389 | 389 | 11,700 |
2021/04/22 | 396 | 396 | 390 | 393 | 13,100 |
2021/04/21 | 393 | 395 | 391 | 393 | 30,600 |
2021/04/20 | 400 | 401 | 396 | 396 | 40,900 |
2021/04/19 | 400 | 402 | 399 | 401 | 23,200 |
2021/04/16 | 400 | 404 | 399 | 402 | 8,500 |
2021/04/15 | 400 | 404 | 399 | 400 | 21,300 |
2021/04/14 | 400 | 400 | 391 | 399 | 31,600 |
2021/04/13 | 397 | 404 | 394 | 394 | 14,700 |
2021/04/12 | 384 | 398 | 384 | 398 | 40,300 |
2021/04/09 | 391 | 392 | 381 | 381 | 44,700 |
2021/04/08 | 396 | 396 | 391 | 391 | 34,600 |
2021/04/07 | 388 | 394 | 388 | 394 | 14,300 |
2021/04/06 | 394 | 394 | 386 | 388 | 25,000 |
2021/04/05 | 389 | 392 | 386 | 392 | 33,100 |
2021/04/02 | 387 | 389 | 383 | 387 | 26,500 |
2021/04/01 | 399 | 399 | 383 | 383 | 45,900 |
2021/03/31 | 401 | 401 | 397 | 397 | 24,100 |
2021/03/30 | 410 | 410 | 397 | 404 | 46,200 |
2021/03/29 | 417 | 417 | 408 | 415 | 45,400 |
2021/03/26 | 409 | 413 | 406 | 413 | 24,500 |
2021/03/25 | 402 | 407 | 398 | 407 | 45,800 |
2021/03/24 | 410 | 411 | 401 | 401 | 57,600 |
2021/03/23 | 415 | 416 | 410 | 411 | 27,500 |
2021/03/22 | 414 | 414 | 409 | 414 | 56,600 |
2021/03/19 | 406 | 414 | 403 | 414 | 71,800 |
2021/03/18 | 404 | 405 | 401 | 405 | 15,800 |
2021/03/17 | 401 | 404 | 400 | 404 | 12,300 |
2021/03/16 | 402 | 404 | 395 | 400 | 58,300 |
2021/03/15 | 403 | 409 | 401 | 404 | 56,700 |
2021/03/12 | 404 | 409 | 398 | 403 | 39,700 |
2021/03/11 | 396 | 405 | 395 | 404 | 38,200 |
2021/03/10 | 395 | 395 | 391 | 393 | 18,500 |
2021/03/09 | 396 | 396 | 387 | 395 | 34,300 |
2021/03/08 | 390 | 394 | 388 | 394 | 29,600 |
2021/03/05 | 381 | 389 | 377 | 389 | 35,900 |
2021/03/04 | 376 | 380 | 376 | 380 | 24,100 |
2021/03/03 | 375 | 380 | 374 | 380 | 25,100 |
2021/03/02 | 375 | 376 | 371 | 376 | 38,800 |
2021/03/01 | 373 | 379 | 372 | 378 | 25,100 |
2021/02/26 | 375 | 379 | 371 | 371 | 36,500 |
2021/02/25 | 376 | 379 | 372 | 374 | 60,300 |
2021/02/24 | 374 | 374 | 371 | 374 | 31,400 |
2021/02/22 | 371 | 374 | 371 | 371 | 35,100 |
2021/02/19 | 371 | 374 | 370 | 370 | 27,200 |
2021/02/18 | 381 | 383 | 373 | 376 | 51,900 |
2021/02/17 | 384 | 389 | 379 | 379 | 73,800 |
2021/02/16 | 385 | 388 | 382 | 388 | 27,600 |
2021/02/15 | 393 | 397 | 378 | 381 | 90,000 |
2021/02/12 | 406 | 409 | 400 | 400 | 24,700 |
2021/02/10 | 403 | 405 | 402 | 403 | 13,200 |
2021/02/09 | 405 | 408 | 402 | 408 | 29,900 |
2021/02/08 | 401 | 408 | 399 | 402 | 35,100 |
2021/02/05 | 396 | 400 | 396 | 399 | 35,400 |
2021/02/04 | 397 | 398 | 395 | 395 | 23,400 |
2021/02/03 | 397 | 399 | 397 | 397 | 22,100 |
2021/02/02 | 399 | 399 | 392 | 397 | 9,200 |
2021/02/01 | 390 | 398 | 390 | 397 | 11,400 |
2021/01/29 | 400 | 401 | 391 | 392 | 26,700 |
2021/01/28 | 394 | 400 | 393 | 400 | 112,800 |
2021/01/27 | 392 | 396 | 391 | 394 | 40,700 |
2021/01/26 | 394 | 396 | 390 | 392 | 31,900 |
2021/01/25 | 406 | 406 | 393 | 393 | 50,900 |
2021/01/22 | 395 | 405 | 395 | 403 | 31,800 |
2021/01/21 | 396 | 397 | 393 | 393 | 20,900 |
2021/01/20 | 407 | 407 | 391 | 394 | 45,300 |
2021/01/19 | 410 | 410 | 400 | 403 | 31,200 |
2021/01/18 | 406 | 411 | 405 | 405 | 21,500 |
2021/01/15 | 412 | 419 | 408 | 414 | 24,500 |
2021/01/14 | 412 | 417 | 406 | 417 | 31,300 |
2021/01/13 | 415 | 416 | 410 | 416 | 12,400 |
2021/01/12 | 420 | 423 | 412 | 416 | 15,400 |
2021/01/08 | 424 | 426 | 414 | 423 | 26,200 |
2021/01/07 | 402 | 427 | 402 | 427 | 59,500 |
2021/01/06 | 395 | 397 | 394 | 397 | 22,100 |
2021/01/05 | 408 | 409 | 395 | 396 | 35,300 |
2021/01/04 | 417 | 418 | 407 | 407 | 26,000 |