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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
