1827 (株)ナカノフドー建設 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 590 | 609 | 590 | 599 | 44,000 | 599 |
| 2024-11-20 | 592 | 594 | 584 | 590 | 47,400 | 590 |
| 2024-11-19 | 600 | 618 | 581 | 586 | 118,700 | 586 |
| 2024-11-18 | 574 | 600 | 561 | 596 | 126,500 | 596 |
| 2024-11-15 | 552 | 570 | 552 | 564 | 138,100 | 564 |
| 2024-11-14 | 541 | 564 | 525 | 549 | 230,500 | 549 |
| 2024-11-13 | 502 | 574 | 500 | 550 | 516,900 | 550 |
| 2024-11-12 | 504 | 505 | 494 | 497 | 17,700 | 497 |
| 2024-11-11 | 500 | 500 | 492 | 499 | 16,800 | 499 |
| 2024-11-08 | 502 | 505 | 491 | 497 | 40,200 | 497 |
| 2024-11-07 | 493 | 503 | 489 | 501 | 22,700 | 501 |
| 2024-11-06 | 489 | 496 | 482 | 488 | 27,600 | 488 |
| 2024-11-05 | 485 | 490 | 480 | 487 | 25,300 | 487 |
| 2024-11-01 | 491 | 492 | 483 | 483 | 28,200 | 483 |
| 2024-10-31 | 472 | 495 | 472 | 493 | 96,300 | 493 |
| 2024-10-30 | 488 | 488 | 468 | 470 | 300,100 | 470 |
| 2024-10-29 | 481 | 489 | 481 | 486 | 14,300 | 486 |
| 2024-10-28 | 488 | 492 | 475 | 484 | 110,200 | 484 |
| 2024-10-25 | 483 | 487 | 475 | 484 | 31,900 | 484 |
| 2024-10-24 | 488 | 488 | 477 | 484 | 65,500 | 484 |
| 2024-10-23 | 487 | 495 | 486 | 486 | 29,900 | 486 |
| 2024-10-22 | 497 | 497 | 482 | 486 | 48,300 | 486 |
| 2024-10-21 | 496 | 502 | 494 | 494 | 27,200 | 494 |
| 2024-10-18 | 502 | 505 | 492 | 492 | 61,500 | 492 |
| 2024-10-17 | 495 | 506 | 495 | 496 | 43,900 | 496 |
| 2024-10-16 | 486 | 495 | 486 | 490 | 19,400 | 490 |
| 2024-10-15 | 482 | 492 | 482 | 491 | 56,500 | 491 |
| 2024-10-11 | 473 | 483 | 473 | 477 | 27,100 | 477 |
| 2024-10-10 | 491 | 491 | 464 | 471 | 155,500 | 471 |
| 2024-10-09 | 489 | 493 | 482 | 486 | 46,500 | 486 |
| 2024-10-08 | 490 | 494 | 487 | 487 | 18,500 | 487 |
| 2024-10-07 | 493 | 496 | 490 | 496 | 19,000 | 496 |
| 2024-10-04 | 486 | 490 | 486 | 488 | 13,900 | 488 |
| 2024-10-03 | 488 | 490 | 484 | 484 | 17,200 | 484 |
| 2024-10-02 | 487 | 490 | 483 | 483 | 15,000 | 483 |
| 2024-10-01 | 490 | 497 | 490 | 490 | 19,300 | 490 |
| 2024-09-30 | 497 | 497 | 482 | 490 | 43,100 | 490 |
| 2024-09-27 | 511 | 513 | 500 | 508 | 40,900 | 508 |
| 2024-09-26 | 501 | 517 | 497 | 513 | 85,700 | 513 |
| 2024-09-25 | 499 | 500 | 491 | 497 | 31,300 | 497 |
| 2024-09-24 | 510 | 510 | 490 | 502 | 161,400 | 502 |
| 2024-09-20 | 502 | 514 | 498 | 504 | 125,300 | 504 |
| 2024-09-19 | 484 | 497 | 482 | 494 | 120,200 | 494 |
| 2024-09-18 | 473 | 486 | 473 | 482 | 80,800 | 482 |
| 2024-09-17 | 480 | 480 | 468 | 470 | 9,500 | 470 |
| 2024-09-13 | 468 | 481 | 468 | 478 | 18,800 | 478 |
| 2024-09-12 | 469 | 476 | 464 | 466 | 40,700 | 466 |
| 2024-09-11 | 470 | 470 | 456 | 464 | 46,900 | 464 |
| 2024-09-10 | 475 | 480 | 473 | 473 | 33,000 | 473 |
| 2024-09-09 | 473 | 481 | 464 | 474 | 58,700 | 474 |
| 2024-09-06 | 493 | 493 | 482 | 482 | 23,800 | 482 |
| 2024-09-05 | 492 | 499 | 489 | 493 | 23,400 | 493 |
| 2024-09-04 | 508 | 508 | 492 | 496 | 83,800 | 496 |
| 2024-09-03 | 517 | 520 | 511 | 513 | 24,600 | 513 |
| 2024-09-02 | 510 | 523 | 510 | 517 | 32,600 | 517 |
| 2024-08-30 | 503 | 512 | 503 | 509 | 15,400 | 509 |
| 2024-08-29 | 501 | 504 | 498 | 503 | 13,900 | 503 |
| 2024-08-28 | 503 | 503 | 499 | 503 | 9,400 | 503 |
| 2024-08-27 | 496 | 508 | 496 | 505 | 17,600 | 505 |
| 2024-08-26 | 501 | 502 | 497 | 499 | 18,500 | 499 |
| 2024-08-23 | 503 | 505 | 497 | 500 | 23,400 | 500 |
| 2024-08-22 | 498 | 504 | 495 | 503 | 20,700 | 503 |
| 2024-08-21 | 497 | 502 | 494 | 494 | 87,900 | 494 |
| 2024-08-20 | 496 | 503 | 496 | 499 | 24,900 | 499 |
| 2024-08-19 | 501 | 510 | 494 | 494 | 67,400 | 494 |
| 2024-08-16 | 497 | 504 | 491 | 498 | 45,500 | 498 |
| 2024-08-15 | 488 | 500 | 488 | 489 | 33,800 | 489 |
| 2024-08-14 | 493 | 493 | 486 | 488 | 45,400 | 488 |
| 2024-08-13 | 479 | 494 | 476 | 486 | 110,100 | 486 |
| 2024-08-09 | 462 | 468 | 452 | 459 | 103,000 | 459 |
| 2024-08-08 | 464 | 471 | 448 | 456 | 136,900 | 456 |
| 2024-08-07 | 440 | 477 | 435 | 468 | 107,400 | 468 |
| 2024-08-06 | 439 | 470 | 437 | 448 | 123,900 | 448 |
| 2024-08-05 | 440 | 453 | 416 | 423 | 264,900 | 423 |
| 2024-08-02 | 490 | 497 | 470 | 470 | 128,000 | 470 |
| 2024-08-01 | 502 | 502 | 489 | 498 | 72,200 | 498 |
| 2024-07-31 | 491 | 505 | 487 | 505 | 49,300 | 505 |
| 2024-07-30 | 502 | 507 | 488 | 488 | 157,600 | 488 |
| 2024-07-29 | 502 | 511 | 502 | 504 | 27,100 | 504 |
| 2024-07-26 | 500 | 504 | 497 | 499 | 41,400 | 499 |
| 2024-07-25 | 511 | 511 | 496 | 501 | 94,800 | 501 |
| 2024-07-24 | 531 | 532 | 516 | 518 | 42,000 | 518 |
| 2024-07-23 | 542 | 542 | 530 | 535 | 43,000 | 535 |
| 2024-07-22 | 544 | 544 | 528 | 540 | 72,500 | 540 |
| 2024-07-19 | 542 | 550 | 539 | 544 | 41,800 | 544 |
| 2024-07-18 | 540 | 550 | 535 | 543 | 33,000 | 543 |
| 2024-07-17 | 537 | 547 | 537 | 543 | 17,000 | 543 |
| 2024-07-16 | 530 | 545 | 530 | 536 | 29,700 | 536 |
| 2024-07-12 | 522 | 535 | 522 | 527 | 34,600 | 527 |
| 2024-07-11 | 519 | 529 | 516 | 525 | 38,900 | 525 |
| 2024-07-10 | 515 | 517 | 510 | 514 | 29,000 | 514 |
| 2024-07-09 | 520 | 521 | 508 | 513 | 212,000 | 513 |
| 2024-07-08 | 525 | 530 | 521 | 521 | 32,300 | 521 |
| 2024-07-05 | 530 | 537 | 525 | 525 | 24,400 | 525 |
| 2024-07-04 | 532 | 533 | 524 | 528 | 30,100 | 528 |
| 2024-07-03 | 528 | 532 | 523 | 527 | 19,600 | 527 |
| 2024-07-02 | 543 | 543 | 522 | 528 | 85,300 | 528 |
| 2024-07-01 | 534 | 545 | 528 | 543 | 40,400 | 543 |
| 2024-06-28 | 523 | 528 | 519 | 528 | 19,400 | 528 |
| 2024-06-27 | 515 | 526 | 515 | 519 | 49,000 | 519 |
| 2024-06-26 | 519 | 524 | 517 | 521 | 35,900 | 521 |
| 2024-06-25 | 515 | 519 | 513 | 518 | 31,100 | 518 |
| 2024-06-24 | 509 | 511 | 504 | 511 | 27,400 | 511 |
| 2024-06-21 | 507 | 514 | 505 | 505 | 33,100 | 505 |
| 2024-06-20 | 517 | 519 | 508 | 510 | 31,900 | 510 |
| 2024-06-19 | 515 | 515 | 507 | 514 | 38,700 | 514 |
| 2024-06-18 | 512 | 513 | 504 | 513 | 28,100 | 513 |
| 2024-06-17 | 510 | 511 | 502 | 502 | 43,300 | 502 |
| 2024-06-14 | 510 | 517 | 508 | 513 | 50,300 | 513 |
| 2024-06-13 | 521 | 522 | 509 | 514 | 32,100 | 514 |
| 2024-06-12 | 516 | 528 | 516 | 521 | 21,800 | 521 |
| 2024-06-11 | 527 | 532 | 516 | 516 | 55,200 | 516 |
| 2024-06-10 | 504 | 530 | 504 | 528 | 64,100 | 528 |
| 2024-06-07 | 507 | 509 | 502 | 504 | 33,700 | 504 |
| 2024-06-06 | 508 | 511 | 505 | 507 | 41,600 | 507 |
| 2024-06-05 | 513 | 514 | 507 | 507 | 45,800 | 507 |
| 2024-06-04 | 517 | 521 | 512 | 516 | 55,500 | 516 |
| 2024-06-03 | 512 | 522 | 505 | 520 | 67,900 | 520 |
| 2024-05-31 | 505 | 509 | 499 | 507 | 46,500 | 507 |
| 2024-05-30 | 499 | 503 | 490 | 501 | 142,000 | 501 |
| 2024-05-29 | 513 | 515 | 502 | 505 | 70,300 | 505 |
| 2024-05-28 | 523 | 525 | 512 | 513 | 30,200 | 513 |
| 2024-05-27 | 516 | 522 | 514 | 522 | 43,500 | 522 |
| 2024-05-24 | 516 | 524 | 511 | 516 | 192,700 | 516 |
| 2024-05-23 | 527 | 529 | 518 | 526 | 65,100 | 526 |
| 2024-05-22 | 533 | 535 | 525 | 525 | 64,500 | 525 |
| 2024-05-21 | 539 | 543 | 531 | 536 | 62,000 | 536 |
| 2024-05-20 | 535 | 546 | 526 | 529 | 153,800 | 529 |
| 2024-05-17 | 511 | 569 | 508 | 541 | 473,700 | 541 |
| 2024-05-16 | 526 | 530 | 503 | 510 | 255,900 | 510 |
| 2024-05-15 | 563 | 572 | 523 | 527 | 582,300 | 527 |
| 2024-05-14 | 639 | 639 | 611 | 623 | 148,500 | 623 |
| 2024-05-13 | 627 | 642 | 625 | 641 | 59,000 | 641 |
| 2024-05-10 | 627 | 631 | 623 | 631 | 49,100 | 631 |
| 2024-05-09 | 619 | 626 | 617 | 623 | 23,100 | 623 |
| 2024-05-08 | 622 | 624 | 617 | 621 | 31,600 | 621 |
| 2024-05-07 | 620 | 632 | 619 | 624 | 49,000 | 624 |
| 2024-05-02 | 624 | 625 | 615 | 618 | 16,800 | 618 |
| 2024-05-01 | 632 | 634 | 625 | 625 | 19,000 | 625 |
| 2024-04-30 | 628 | 640 | 628 | 631 | 31,800 | 631 |
| 2024-04-26 | 621 | 623 | 613 | 622 | 187,100 | 622 |
| 2024-04-25 | 628 | 630 | 621 | 624 | 35,500 | 624 |
| 2024-04-24 | 618 | 644 | 618 | 635 | 75,200 | 635 |
| 2024-04-23 | 618 | 619 | 611 | 616 | 38,300 | 616 |
| 2024-04-22 | 598 | 614 | 597 | 611 | 52,500 | 611 |
| 2024-04-19 | 589 | 598 | 574 | 593 | 102,100 | 593 |
| 2024-04-18 | 584 | 599 | 584 | 591 | 53,400 | 591 |
| 2024-04-17 | 601 | 607 | 586 | 589 | 67,900 | 589 |
| 2024-04-16 | 633 | 633 | 600 | 604 | 94,800 | 604 |
| 2024-04-15 | 622 | 644 | 619 | 643 | 80,600 | 643 |
| 2024-04-12 | 624 | 629 | 616 | 623 | 68,200 | 623 |
| 2024-04-11 | 616 | 630 | 616 | 623 | 55,600 | 623 |
| 2024-04-10 | 613 | 647 | 613 | 624 | 105,100 | 624 |
| 2024-04-09 | 614 | 623 | 613 | 613 | 39,200 | 613 |
| 2024-04-08 | 620 | 623 | 610 | 613 | 56,900 | 613 |
| 2024-04-05 | 620 | 627 | 615 | 618 | 74,200 | 618 |
| 2024-04-04 | 650 | 650 | 635 | 636 | 61,900 | 636 |
| 2024-04-03 | 623 | 656 | 618 | 645 | 106,000 | 645 |
| 2024-04-02 | 604 | 629 | 601 | 629 | 74,900 | 629 |
| 2024-04-01 | 602 | 610 | 600 | 603 | 61,500 | 603 |
| 2024-03-29 | 598 | 615 | 598 | 610 | 42,500 | 610 |
| 2024-03-28 | 612 | 612 | 598 | 598 | 61,300 | 598 |
| 2024-03-27 | 610 | 621 | 607 | 617 | 81,800 | 617 |
| 2024-03-26 | 599 | 626 | 596 | 614 | 89,000 | 614 |
| 2024-03-25 | 612 | 612 | 600 | 602 | 89,800 | 602 |
| 2024-03-22 | 632 | 632 | 612 | 614 | 79,100 | 614 |
| 2024-03-21 | 628 | 634 | 618 | 630 | 72,400 | 630 |
| 2024-03-19 | 606 | 627 | 606 | 621 | 103,300 | 621 |
| 2024-03-18 | 613 | 624 | 608 | 610 | 104,400 | 610 |
| 2024-03-15 | 624 | 630 | 617 | 620 | 54,800 | 620 |
| 2024-03-14 | 635 | 640 | 627 | 634 | 47,900 | 634 |
| 2024-03-13 | 654 | 655 | 632 | 637 | 83,900 | 637 |
| 2024-03-12 | 643 | 652 | 635 | 652 | 100,600 | 652 |
| 2024-03-11 | 663 | 672 | 647 | 655 | 153,400 | 655 |
| 2024-03-08 | 675 | 684 | 671 | 673 | 52,800 | 673 |
| 2024-03-07 | 705 | 708 | 673 | 681 | 158,900 | 681 |
| 2024-03-06 | 671 | 697 | 671 | 691 | 97,400 | 691 |
| 2024-03-05 | 649 | 686 | 649 | 683 | 152,900 | 683 |
| 2024-03-04 | 665 | 667 | 647 | 649 | 155,400 | 649 |
| 2024-03-01 | 675 | 685 | 670 | 670 | 144,300 | 670 |
| 2024-02-29 | 659 | 667 | 652 | 654 | 100,100 | 654 |
| 2024-02-28 | 673 | 679 | 656 | 660 | 153,200 | 660 |
| 2024-02-27 | 678 | 698 | 676 | 678 | 213,800 | 678 |
| 2024-02-26 | 679 | 686 | 647 | 657 | 239,000 | 657 |
| 2024-02-22 | 660 | 678 | 655 | 671 | 275,900 | 671 |
| 2024-02-21 | 644 | 659 | 644 | 646 | 218,300 | 646 |
| 2024-02-20 | 644 | 680 | 644 | 645 | 635,600 | 645 |
| 2024-02-19 | 615 | 634 | 608 | 634 | 279,900 | 634 |
| 2024-02-16 | 554 | 609 | 554 | 605 | 625,200 | 605 |
| 2024-02-15 | 533 | 553 | 533 | 549 | 387,400 | 549 |
| 2024-02-14 | 516 | 542 | 510 | 532 | 486,700 | 532 |
| 2024-02-13 | 500 | 501 | 482 | 498 | 260,000 | 498 |
| 2024-02-09 | 507 | 508 | 488 | 492 | 236,600 | 492 |
| 2024-02-08 | 518 | 519 | 507 | 507 | 65,700 | 507 |
| 2024-02-07 | 514 | 525 | 513 | 521 | 61,100 | 521 |
| 2024-02-06 | 512 | 525 | 508 | 518 | 111,400 | 518 |
| 2024-02-05 | 525 | 527 | 514 | 514 | 68,900 | 514 |
| 2024-02-02 | 507 | 529 | 507 | 527 | 144,200 | 527 |
| 2024-02-01 | 501 | 511 | 495 | 504 | 131,800 | 504 |
| 2024-01-31 | 497 | 504 | 494 | 504 | 72,500 | 504 |
| 2024-01-30 | 509 | 509 | 497 | 497 | 212,200 | 497 |
| 2024-01-29 | 497 | 512 | 497 | 510 | 88,500 | 510 |
| 2024-01-26 | 500 | 503 | 498 | 498 | 60,800 | 498 |
| 2024-01-25 | 499 | 505 | 499 | 503 | 49,600 | 503 |
| 2024-01-24 | 506 | 508 | 498 | 501 | 66,000 | 501 |
| 2024-01-23 | 519 | 522 | 506 | 506 | 72,500 | 506 |
| 2024-01-22 | 521 | 523 | 518 | 519 | 59,000 | 519 |
| 2024-01-19 | 525 | 525 | 515 | 518 | 81,400 | 518 |
| 2024-01-18 | 511 | 530 | 511 | 528 | 108,000 | 528 |
| 2024-01-17 | 522 | 534 | 512 | 512 | 139,700 | 512 |
| 2024-01-16 | 524 | 526 | 518 | 521 | 88,100 | 521 |
| 2024-01-15 | 505 | 525 | 502 | 524 | 191,300 | 524 |
| 2024-01-12 | 513 | 515 | 481 | 498 | 201,800 | 498 |
| 2024-01-11 | 526 | 530 | 513 | 520 | 242,400 | 520 |
| 2024-01-10 | 502 | 526 | 501 | 524 | 254,500 | 524 |
| 2024-01-09 | 494 | 509 | 493 | 503 | 420,800 | 503 |
| 2024-01-05 | 486 | 488 | 480 | 488 | 345,800 | 488 |
| 2024-01-04 | 472 | 484 | 471 | 479 | 116,400 | 479 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
