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 |
|---|---|---|---|---|---|
| 2024/12/30 | 741 | 749 | 729 | 742 | 74,700 |
| 2024/12/27 | 740 | 751 | 729 | 734 | 74,700 |
| 2024/12/26 | 733 | 734 | 711 | 726 | 79,100 |
| 2024/12/25 | 742 | 742 | 707 | 726 | 196,200 |
| 2024/12/24 | 749 | 760 | 730 | 743 | 120,200 |
| 2024/12/23 | 749 | 751 | 711 | 735 | 284,000 |
| 2024/12/20 | 765 | 778 | 749 | 751 | 172,100 |
| 2024/12/19 | 766 | 787 | 745 | 766 | 339,300 |
| 2024/12/18 | 773 | 809 | 764 | 796 | 299,700 |
| 2024/12/17 | 759 | 790 | 733 | 785 | 290,500 |
| 2024/12/16 | 730 | 752 | 717 | 745 | 176,200 |
| 2024/12/13 | 723 | 734 | 709 | 727 | 128,100 |
| 2024/12/12 | 699 | 744 | 693 | 723 | 322,000 |
| 2024/12/11 | 670 | 694 | 653 | 691 | 154,900 |
| 2024/12/10 | 669 | 676 | 659 | 665 | 55,500 |
| 2024/12/09 | 678 | 678 | 658 | 672 | 68,400 |
| 2024/12/06 | 665 | 683 | 663 | 678 | 85,400 |
| 2024/12/05 | 655 | 663 | 650 | 662 | 65,500 |
| 2024/12/04 | 644 | 650 | 637 | 650 | 45,900 |
| 2024/12/03 | 656 | 664 | 643 | 647 | 119,600 |
| 2024/12/02 | 660 | 666 | 653 | 659 | 54,100 |
| 2024/11/29 | 627 | 656 | 626 | 654 | 106,400 |
| 2024/11/28 | 645 | 650 | 629 | 629 | 100,400 |
| 2024/11/27 | 674 | 679 | 645 | 650 | 146,200 |
| 2024/11/26 | 630 | 674 | 629 | 673 | 219,800 |
| 2024/11/25 | 636 | 642 | 615 | 625 | 204,600 |
| 2024/11/22 | 603 | 609 | 596 | 606 | 64,100 |
| 2024/11/21 | 590 | 609 | 590 | 599 | 44,000 |
| 2024/11/20 | 592 | 594 | 584 | 592 | 53,900 |
| 2024/11/19 | 600 | 618 | 581 | 588 | 128,900 |
| 2024/11/18 | 574 | 600 | 561 | 595 | 135,900 |
| 2024/11/15 | 552 | 570 | 552 | 567 | 152,600 |
| 2024/11/14 | 541 | 564 | 525 | 552 | 259,100 |
| 2024/11/13 | 502 | 574 | 500 | 543 | 601,400 |
| 2024/11/12 | 504 | 505 | 494 | 496 | 18,800 |
| 2024/11/11 | 500 | 504 | 492 | 500 | 18,700 |
| 2024/11/08 | 502 | 505 | 491 | 498 | 46,400 |
| 2024/11/07 | 493 | 503 | 489 | 494 | 27,100 |
| 2024/11/06 | 489 | 496 | 482 | 489 | 29,800 |
| 2024/11/05 | 485 | 490 | 480 | 487 | 30,400 |
| 2024/11/01 | 491 | 492 | 483 | 483 | 28,200 |
| 2024/10/31 | 472 | 495 | 472 | 493 | 96,300 |
| 2024/10/30 | 488 | 488 | 468 | 470 | 300,100 |
| 2024/10/29 | 481 | 489 | 481 | 486 | 14,300 |
| 2024/10/28 | 488 | 492 | 475 | 484 | 110,200 |
| 2024/10/25 | 483 | 487 | 475 | 484 | 31,900 |
| 2024/10/24 | 488 | 488 | 477 | 484 | 65,500 |
| 2024/10/23 | 487 | 495 | 486 | 486 | 29,900 |
| 2024/10/22 | 497 | 497 | 482 | 486 | 48,300 |
| 2024/10/21 | 496 | 502 | 494 | 494 | 27,200 |
| 2024/10/18 | 502 | 505 | 492 | 492 | 61,500 |
| 2024/10/17 | 495 | 506 | 495 | 496 | 43,900 |
| 2024/10/16 | 486 | 495 | 486 | 490 | 19,400 |
| 2024/10/15 | 482 | 492 | 482 | 491 | 56,500 |
| 2024/10/11 | 473 | 483 | 473 | 477 | 27,100 |
| 2024/10/10 | 491 | 491 | 464 | 471 | 155,500 |
| 2024/10/09 | 489 | 493 | 482 | 486 | 46,500 |
| 2024/10/08 | 490 | 494 | 487 | 487 | 18,500 |
| 2024/10/07 | 493 | 496 | 490 | 496 | 19,000 |
| 2024/10/04 | 486 | 490 | 486 | 488 | 13,900 |
| 2024/10/03 | 488 | 490 | 484 | 484 | 17,200 |
| 2024/10/02 | 487 | 490 | 483 | 483 | 15,000 |
| 2024/10/01 | 490 | 497 | 490 | 490 | 19,300 |
| 2024/09/30 | 497 | 497 | 482 | 490 | 43,100 |
| 2024/09/27 | 511 | 513 | 500 | 508 | 40,900 |
| 2024/09/26 | 501 | 517 | 497 | 513 | 85,700 |
| 2024/09/25 | 499 | 500 | 491 | 497 | 31,300 |
| 2024/09/24 | 510 | 510 | 490 | 502 | 161,400 |
| 2024/09/20 | 502 | 514 | 498 | 504 | 125,300 |
| 2024/09/19 | 484 | 497 | 482 | 494 | 120,200 |
| 2024/09/18 | 473 | 486 | 473 | 482 | 80,800 |
| 2024/09/17 | 480 | 480 | 468 | 470 | 9,500 |
| 2024/09/13 | 468 | 481 | 468 | 478 | 18,800 |
| 2024/09/12 | 469 | 476 | 464 | 466 | 40,700 |
| 2024/09/11 | 470 | 470 | 456 | 464 | 46,900 |
| 2024/09/10 | 475 | 480 | 473 | 473 | 33,000 |
| 2024/09/09 | 473 | 481 | 464 | 474 | 58,700 |
| 2024/09/06 | 493 | 493 | 482 | 482 | 23,800 |
| 2024/09/05 | 492 | 499 | 489 | 493 | 23,400 |
| 2024/09/04 | 508 | 508 | 492 | 496 | 83,800 |
| 2024/09/03 | 517 | 520 | 511 | 513 | 24,600 |
| 2024/09/02 | 510 | 523 | 510 | 517 | 32,600 |
| 2024/08/30 | 503 | 512 | 503 | 509 | 15,400 |
| 2024/08/29 | 501 | 504 | 498 | 503 | 13,900 |
| 2024/08/28 | 503 | 503 | 499 | 503 | 9,400 |
| 2024/08/27 | 496 | 508 | 496 | 505 | 17,600 |
| 2024/08/26 | 501 | 502 | 497 | 499 | 18,500 |
| 2024/08/23 | 503 | 505 | 497 | 500 | 23,400 |
| 2024/08/22 | 498 | 504 | 495 | 503 | 20,700 |
| 2024/08/21 | 497 | 502 | 494 | 494 | 87,900 |
| 2024/08/20 | 496 | 503 | 496 | 499 | 24,900 |
| 2024/08/19 | 501 | 510 | 494 | 494 | 67,400 |
| 2024/08/16 | 497 | 504 | 491 | 498 | 45,500 |
| 2024/08/15 | 488 | 500 | 488 | 489 | 33,800 |
| 2024/08/14 | 493 | 493 | 486 | 488 | 45,400 |
| 2024/08/13 | 479 | 494 | 476 | 486 | 110,100 |
| 2024/08/09 | 462 | 468 | 452 | 459 | 103,000 |
| 2024/08/08 | 464 | 471 | 448 | 456 | 136,900 |
| 2024/08/07 | 440 | 477 | 435 | 468 | 107,400 |
| 2024/08/06 | 439 | 470 | 437 | 448 | 123,900 |
| 2024/08/05 | 440 | 453 | 416 | 423 | 264,900 |
| 2024/08/02 | 490 | 497 | 470 | 470 | 128,000 |
| 2024/08/01 | 502 | 502 | 489 | 498 | 72,200 |
| 2024/07/31 | 491 | 505 | 487 | 505 | 49,300 |
| 2024/07/30 | 502 | 507 | 488 | 488 | 157,600 |
| 2024/07/29 | 502 | 511 | 502 | 504 | 27,100 |
| 2024/07/26 | 500 | 504 | 497 | 499 | 41,400 |
| 2024/07/25 | 511 | 511 | 496 | 501 | 94,800 |
| 2024/07/24 | 531 | 532 | 516 | 518 | 42,000 |
| 2024/07/23 | 542 | 542 | 530 | 535 | 43,000 |
| 2024/07/22 | 544 | 544 | 528 | 540 | 72,500 |
| 2024/07/19 | 542 | 550 | 539 | 544 | 41,800 |
| 2024/07/18 | 540 | 550 | 535 | 543 | 33,000 |
| 2024/07/17 | 537 | 547 | 537 | 543 | 17,000 |
| 2024/07/16 | 530 | 545 | 530 | 536 | 29,700 |
| 2024/07/12 | 522 | 535 | 522 | 527 | 34,600 |
| 2024/07/11 | 519 | 529 | 516 | 525 | 38,900 |
| 2024/07/10 | 515 | 517 | 510 | 514 | 29,000 |
| 2024/07/09 | 520 | 521 | 508 | 513 | 212,000 |
| 2024/07/08 | 525 | 530 | 521 | 521 | 32,300 |
| 2024/07/05 | 530 | 537 | 525 | 525 | 24,400 |
| 2024/07/04 | 532 | 533 | 524 | 528 | 30,100 |
| 2024/07/03 | 528 | 532 | 523 | 527 | 19,600 |
| 2024/07/02 | 543 | 543 | 522 | 528 | 85,300 |
| 2024/07/01 | 534 | 545 | 528 | 543 | 40,400 |
| 2024/06/28 | 523 | 528 | 519 | 528 | 19,400 |
| 2024/06/27 | 515 | 526 | 515 | 519 | 49,000 |
| 2024/06/26 | 519 | 524 | 517 | 521 | 35,900 |
| 2024/06/25 | 515 | 519 | 513 | 518 | 31,100 |
| 2024/06/24 | 509 | 511 | 504 | 511 | 27,400 |
| 2024/06/21 | 507 | 514 | 505 | 505 | 33,100 |
| 2024/06/20 | 517 | 519 | 508 | 510 | 31,900 |
| 2024/06/19 | 515 | 515 | 507 | 514 | 38,700 |
| 2024/06/18 | 512 | 513 | 504 | 513 | 28,100 |
| 2024/06/17 | 510 | 511 | 502 | 502 | 43,300 |
| 2024/06/14 | 510 | 517 | 508 | 513 | 50,300 |
| 2024/06/13 | 521 | 522 | 509 | 514 | 32,100 |
| 2024/06/12 | 516 | 528 | 516 | 521 | 21,800 |
| 2024/06/11 | 527 | 532 | 516 | 516 | 55,200 |
| 2024/06/10 | 504 | 530 | 504 | 528 | 64,100 |
| 2024/06/07 | 507 | 509 | 502 | 504 | 33,700 |
| 2024/06/06 | 508 | 511 | 505 | 507 | 41,600 |
| 2024/06/05 | 513 | 514 | 507 | 507 | 45,800 |
| 2024/06/04 | 517 | 521 | 512 | 516 | 55,500 |
| 2024/06/03 | 512 | 522 | 505 | 520 | 67,900 |
| 2024/05/31 | 505 | 509 | 499 | 507 | 46,500 |
| 2024/05/30 | 499 | 503 | 490 | 501 | 142,000 |
| 2024/05/29 | 513 | 515 | 502 | 505 | 70,300 |
| 2024/05/28 | 523 | 525 | 512 | 513 | 30,200 |
| 2024/05/27 | 516 | 522 | 514 | 522 | 43,500 |
| 2024/05/24 | 516 | 524 | 511 | 516 | 192,700 |
| 2024/05/23 | 527 | 529 | 518 | 526 | 65,100 |
| 2024/05/22 | 533 | 535 | 525 | 525 | 64,500 |
| 2024/05/21 | 539 | 543 | 531 | 536 | 62,000 |
| 2024/05/20 | 535 | 546 | 526 | 529 | 153,800 |
| 2024/05/17 | 511 | 569 | 508 | 541 | 473,700 |
| 2024/05/16 | 526 | 530 | 503 | 510 | 255,900 |
| 2024/05/15 | 563 | 572 | 523 | 527 | 582,300 |
| 2024/05/14 | 639 | 639 | 611 | 623 | 148,500 |
| 2024/05/13 | 627 | 642 | 625 | 641 | 59,000 |
| 2024/05/10 | 627 | 631 | 623 | 631 | 49,100 |
| 2024/05/09 | 619 | 626 | 617 | 623 | 23,100 |
| 2024/05/08 | 622 | 624 | 617 | 621 | 31,600 |
| 2024/05/07 | 620 | 632 | 619 | 624 | 49,000 |
| 2024/05/02 | 624 | 625 | 615 | 618 | 16,800 |
| 2024/05/01 | 632 | 634 | 625 | 625 | 19,000 |
| 2024/04/30 | 628 | 640 | 628 | 631 | 31,800 |
| 2024/04/26 | 621 | 623 | 613 | 622 | 187,100 |
| 2024/04/25 | 628 | 630 | 621 | 624 | 35,500 |
| 2024/04/24 | 618 | 644 | 618 | 635 | 75,200 |
| 2024/04/23 | 618 | 619 | 611 | 616 | 38,300 |
| 2024/04/22 | 598 | 614 | 597 | 611 | 52,500 |
| 2024/04/19 | 589 | 598 | 574 | 593 | 102,100 |
| 2024/04/18 | 584 | 599 | 584 | 591 | 53,400 |
| 2024/04/17 | 601 | 607 | 586 | 589 | 67,900 |
| 2024/04/16 | 633 | 633 | 600 | 604 | 94,800 |
| 2024/04/15 | 622 | 644 | 619 | 643 | 80,600 |
| 2024/04/12 | 624 | 629 | 616 | 623 | 68,200 |
| 2024/04/11 | 616 | 630 | 616 | 623 | 55,600 |
| 2024/04/10 | 613 | 647 | 613 | 624 | 105,100 |
| 2024/04/09 | 614 | 623 | 613 | 613 | 39,200 |
| 2024/04/08 | 620 | 623 | 610 | 613 | 56,900 |
| 2024/04/05 | 620 | 627 | 615 | 618 | 74,200 |
| 2024/04/04 | 650 | 650 | 635 | 636 | 61,900 |
| 2024/04/03 | 623 | 656 | 618 | 645 | 106,000 |
| 2024/04/02 | 604 | 629 | 601 | 629 | 74,900 |
| 2024/04/01 | 602 | 610 | 600 | 603 | 61,500 |
| 2024/03/29 | 598 | 615 | 598 | 610 | 42,500 |
| 2024/03/28 | 612 | 612 | 598 | 598 | 61,300 |
| 2024/03/27 | 610 | 621 | 607 | 617 | 81,800 |
| 2024/03/26 | 599 | 626 | 596 | 614 | 89,000 |
| 2024/03/25 | 612 | 612 | 600 | 602 | 89,800 |
| 2024/03/22 | 632 | 632 | 612 | 614 | 79,100 |
| 2024/03/21 | 628 | 634 | 618 | 630 | 72,400 |
| 2024/03/19 | 606 | 627 | 606 | 621 | 103,300 |
| 2024/03/18 | 613 | 624 | 608 | 610 | 104,400 |
| 2024/03/15 | 624 | 630 | 617 | 620 | 54,800 |
| 2024/03/14 | 635 | 640 | 627 | 634 | 47,900 |
| 2024/03/13 | 654 | 655 | 632 | 637 | 83,900 |
| 2024/03/12 | 643 | 652 | 635 | 652 | 100,600 |
| 2024/03/11 | 663 | 672 | 647 | 655 | 153,400 |
| 2024/03/08 | 675 | 684 | 671 | 673 | 52,800 |
| 2024/03/07 | 705 | 708 | 673 | 681 | 158,900 |
| 2024/03/06 | 671 | 697 | 671 | 691 | 97,400 |
| 2024/03/05 | 649 | 686 | 649 | 683 | 152,900 |
| 2024/03/04 | 665 | 667 | 647 | 649 | 155,400 |
| 2024/03/01 | 675 | 685 | 670 | 670 | 144,300 |
| 2024/02/29 | 659 | 667 | 652 | 654 | 100,100 |
| 2024/02/28 | 673 | 679 | 656 | 660 | 153,200 |
| 2024/02/27 | 678 | 698 | 676 | 678 | 213,800 |
| 2024/02/26 | 679 | 686 | 647 | 657 | 239,000 |
| 2024/02/22 | 660 | 678 | 655 | 671 | 275,900 |
| 2024/02/21 | 644 | 659 | 644 | 646 | 218,300 |
| 2024/02/20 | 644 | 680 | 644 | 645 | 635,600 |
| 2024/02/19 | 615 | 634 | 608 | 634 | 279,900 |
| 2024/02/16 | 554 | 609 | 554 | 605 | 625,200 |
| 2024/02/15 | 533 | 553 | 533 | 549 | 387,400 |
| 2024/02/14 | 516 | 542 | 510 | 532 | 486,700 |
| 2024/02/13 | 500 | 501 | 482 | 498 | 260,000 |
| 2024/02/09 | 507 | 508 | 488 | 492 | 236,600 |
| 2024/02/08 | 518 | 519 | 507 | 507 | 65,700 |
| 2024/02/07 | 514 | 525 | 513 | 521 | 61,100 |
| 2024/02/06 | 512 | 525 | 508 | 518 | 111,400 |
| 2024/02/05 | 525 | 527 | 514 | 514 | 68,900 |
| 2024/02/02 | 507 | 529 | 507 | 527 | 144,200 |
| 2024/02/01 | 501 | 511 | 495 | 504 | 131,800 |
| 2024/01/31 | 497 | 504 | 494 | 504 | 72,500 |
| 2024/01/30 | 509 | 509 | 497 | 497 | 212,200 |
| 2024/01/29 | 497 | 512 | 497 | 510 | 88,500 |
| 2024/01/26 | 500 | 503 | 498 | 498 | 60,800 |
| 2024/01/25 | 499 | 505 | 499 | 503 | 49,600 |
| 2024/01/24 | 506 | 508 | 498 | 501 | 66,000 |
| 2024/01/23 | 519 | 522 | 506 | 506 | 72,500 |
| 2024/01/22 | 521 | 523 | 518 | 519 | 59,000 |
| 2024/01/19 | 525 | 525 | 515 | 518 | 81,400 |
| 2024/01/18 | 511 | 530 | 511 | 528 | 108,000 |
| 2024/01/17 | 522 | 534 | 512 | 512 | 139,700 |
| 2024/01/16 | 524 | 526 | 518 | 521 | 88,100 |
| 2024/01/15 | 505 | 525 | 502 | 524 | 191,300 |
| 2024/01/12 | 513 | 515 | 481 | 498 | 201,800 |
| 2024/01/11 | 526 | 530 | 513 | 520 | 242,400 |
| 2024/01/10 | 502 | 526 | 501 | 524 | 254,500 |
| 2024/01/09 | 494 | 509 | 493 | 503 | 420,800 |
| 2024/01/05 | 486 | 488 | 480 | 488 | 345,800 |
| 2024/01/04 | 472 | 484 | 471 | 479 | 116,400 |