1827 (株)ナカノフドー建設 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 660 | 669 | 634 | 655 | 325,900 | 655 |
| 2025-04-03 | 646 | 678 | 646 | 676 | 174,500 | 676 |
| 2025-04-02 | 724 | 724 | 671 | 686 | 402,600 | 686 |
| 2025-04-01 | 760 | 767 | 710 | 729 | 389,800 | 729 |
| 2025-03-31 | 676 | 776 | 655 | 769 | 755,200 | 769 |
| 2025-03-28 | 770 | 784 | 751 | 776 | 96,900 | 776 |
| 2025-03-27 | 800 | 800 | 785 | 791 | 67,100 | 791 |
| 2025-03-26 | 820 | 829 | 807 | 812 | 89,900 | 812 |
| 2025-03-25 | 819 | 834 | 808 | 820 | 75,700 | 820 |
| 2025-03-24 | 796 | 819 | 796 | 816 | 171,000 | 816 |
| 2025-03-21 | 845 | 852 | 803 | 811 | 199,500 | 811 |
| 2025-03-19 | 819 | 852 | 819 | 845 | 332,500 | 845 |
| 2025-03-18 | 803 | 839 | 803 | 822 | 284,900 | 822 |
| 2025-03-17 | 787 | 810 | 780 | 793 | 244,100 | 793 |
| 2025-03-14 | 764 | 796 | 764 | 785 | 259,500 | 785 |
| 2025-03-13 | 784 | 784 | 761 | 771 | 36,800 | 771 |
| 2025-03-12 | 769 | 782 | 757 | 779 | 59,500 | 779 |
| 2025-03-11 | 746 | 772 | 730 | 770 | 109,800 | 770 |
| 2025-03-10 | 757 | 773 | 748 | 751 | 67,400 | 751 |
| 2025-03-07 | 760 | 765 | 752 | 756 | 43,600 | 756 |
| 2025-03-06 | 780 | 780 | 756 | 766 | 99,400 | 766 |
| 2025-03-05 | 765 | 788 | 763 | 785 | 76,000 | 785 |
| 2025-03-04 | 794 | 794 | 760 | 765 | 60,200 | 765 |
| 2025-03-03 | 811 | 811 | 785 | 798 | 63,200 | 798 |
| 2025-02-28 | 795 | 813 | 777 | 797 | 212,500 | 797 |
| 2025-02-27 | 762 | 788 | 759 | 785 | 186,600 | 785 |
| 2025-02-26 | 744 | 765 | 730 | 759 | 97,700 | 759 |
| 2025-02-25 | 749 | 754 | 722 | 751 | 119,400 | 751 |
| 2025-02-21 | 735 | 769 | 731 | 749 | 103,900 | 749 |
| 2025-02-20 | 733 | 736 | 723 | 735 | 96,500 | 735 |
| 2025-02-19 | 752 | 767 | 728 | 736 | 104,900 | 736 |
| 2025-02-18 | 755 | 756 | 743 | 748 | 44,800 | 748 |
| 2025-02-17 | 733 | 759 | 730 | 754 | 132,600 | 754 |
| 2025-02-14 | 708 | 758 | 708 | 746 | 294,700 | 746 |
| 2025-02-13 | 760 | 767 | 680 | 705 | 597,100 | 705 |
| 2025-02-12 | 760 | 770 | 746 | 753 | 169,800 | 753 |
| 2025-02-10 | 723 | 742 | 718 | 742 | 115,500 | 742 |
| 2025-02-07 | 719 | 719 | 709 | 719 | 49,200 | 719 |
| 2025-02-06 | 725 | 725 | 711 | 714 | 65,900 | 714 |
| 2025-02-05 | 714 | 729 | 711 | 723 | 71,200 | 723 |
| 2025-02-04 | 725 | 725 | 705 | 709 | 64,100 | 709 |
| 2025-02-03 | 720 | 740 | 710 | 714 | 143,700 | 714 |
| 2025-01-31 | 684 | 730 | 684 | 729 | 275,200 | 729 |
| 2025-01-30 | 686 | 688 | 661 | 677 | 526,000 | 677 |
| 2025-01-29 | 656 | 706 | 656 | 691 | 184,100 | 691 |
| 2025-01-28 | 655 | 663 | 648 | 656 | 92,000 | 656 |
| 2025-01-27 | 676 | 676 | 656 | 662 | 136,300 | 662 |
| 2025-01-24 | 682 | 688 | 671 | 679 | 69,100 | 679 |
| 2025-01-23 | 676 | 680 | 666 | 679 | 55,500 | 679 |
| 2025-01-22 | 675 | 682 | 672 | 678 | 80,800 | 678 |
| 2025-01-21 | 687 | 687 | 673 | 677 | 40,100 | 677 |
| 2025-01-20 | 689 | 693 | 683 | 683 | 58,300 | 683 |
| 2025-01-17 | 662 | 688 | 660 | 686 | 84,100 | 686 |
| 2025-01-16 | 690 | 690 | 664 | 668 | 199,500 | 668 |
| 2025-01-15 | 685 | 694 | 677 | 689 | 74,100 | 689 |
| 2025-01-14 | 676 | 690 | 667 | 686 | 76,200 | 686 |
| 2025-01-10 | 675 | 686 | 674 | 680 | 53,500 | 680 |
| 2025-01-09 | 701 | 704 | 670 | 674 | 268,600 | 674 |
| 2025-01-08 | 717 | 719 | 700 | 703 | 109,300 | 703 |
| 2025-01-07 | 736 | 736 | 713 | 721 | 110,300 | 721 |
| 2025-01-06 | 750 | 765 | 736 | 740 | 86,700 | 740 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株