1827 (株)ナカノフドー建設 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 364 | 369 | 362 | 369 | 39,000 | 369 |
2023-03-30 | 360 | 362 | 356 | 360 | 40,700 | 360 |
2023-03-29 | 360 | 368 | 360 | 367 | 48,700 | 367 |
2023-03-28 | 363 | 368 | 361 | 361 | 44,100 | 361 |
2023-03-27 | 368 | 368 | 364 | 364 | 30,400 | 364 |
2023-03-24 | 363 | 366 | 357 | 364 | 31,700 | 364 |
2023-03-23 | 359 | 361 | 346 | 361 | 66,200 | 361 |
2023-03-22 | 362 | 362 | 354 | 360 | 205,500 | 360 |
2023-03-20 | 357 | 357 | 346 | 346 | 67,200 | 346 |
2023-03-17 | 362 | 364 | 356 | 361 | 24,000 | 361 |
2023-03-16 | 358 | 361 | 356 | 358 | 215,000 | 358 |
2023-03-15 | 363 | 366 | 361 | 365 | 41,100 | 365 |
2023-03-14 | 366 | 366 | 353 | 356 | 95,800 | 356 |
2023-03-13 | 371 | 371 | 362 | 371 | 72,100 | 371 |
2023-03-10 | 377 | 385 | 376 | 376 | 74,500 | 376 |
2023-03-09 | 391 | 398 | 379 | 384 | 307,500 | 384 |
2023-03-08 | 372 | 390 | 371 | 390 | 127,600 | 390 |
2023-03-07 | 365 | 372 | 361 | 371 | 89,800 | 371 |
2023-03-06 | 361 | 363 | 357 | 361 | 36,000 | 361 |
2023-03-03 | 363 | 364 | 357 | 358 | 61,600 | 358 |
2023-03-02 | 359 | 364 | 354 | 355 | 48,700 | 355 |
2023-03-01 | 361 | 361 | 354 | 359 | 46,300 | 359 |
2023-02-28 | 358 | 363 | 349 | 353 | 125,200 | 353 |
2023-02-27 | 342 | 356 | 341 | 356 | 91,900 | 356 |
2023-02-24 | 338 | 339 | 335 | 339 | 91,400 | 339 |
2023-02-22 | 333 | 335 | 328 | 330 | 54,300 | 330 |
2023-02-21 | 329 | 334 | 329 | 333 | 29,600 | 333 |
2023-02-20 | 327 | 329 | 325 | 329 | 37,800 | 329 |
2023-02-17 | 326 | 326 | 323 | 325 | 16,600 | 325 |
2023-02-16 | 327 | 327 | 324 | 326 | 14,400 | 326 |
2023-02-15 | 330 | 330 | 323 | 324 | 46,800 | 324 |
2023-02-14 | 330 | 332 | 324 | 328 | 233,000 | 328 |
2023-02-13 | 340 | 342 | 334 | 338 | 88,100 | 338 |
2023-02-10 | 330 | 336 | 330 | 336 | 38,800 | 336 |
2023-02-09 | 334 | 334 | 328 | 331 | 36,300 | 331 |
2023-02-08 | 332 | 333 | 331 | 332 | 9,200 | 332 |
2023-02-07 | 332 | 333 | 330 | 332 | 10,400 | 332 |
2023-02-06 | 330 | 332 | 329 | 332 | 21,700 | 332 |
2023-02-03 | 327 | 330 | 327 | 329 | 23,400 | 329 |
2023-02-02 | 333 | 333 | 325 | 325 | 40,100 | 325 |
2023-02-01 | 329 | 332 | 326 | 330 | 42,200 | 330 |
2023-01-31 | 324 | 329 | 324 | 328 | 24,600 | 328 |
2023-01-30 | 330 | 331 | 323 | 323 | 129,400 | 323 |
2023-01-27 | 333 | 333 | 325 | 330 | 25,800 | 330 |
2023-01-26 | 329 | 333 | 328 | 332 | 24,900 | 332 |
2023-01-25 | 328 | 331 | 327 | 330 | 102,900 | 330 |
2023-01-24 | 330 | 330 | 325 | 330 | 32,400 | 330 |
2023-01-23 | 324 | 329 | 323 | 327 | 49,800 | 327 |
2023-01-20 | 317 | 322 | 317 | 322 | 25,700 | 322 |
2023-01-19 | 317 | 319 | 315 | 317 | 28,000 | 317 |
2023-01-18 | 316 | 319 | 314 | 318 | 59,100 | 318 |
2023-01-17 | 313 | 316 | 313 | 315 | 16,000 | 315 |
2023-01-16 | 314 | 314 | 312 | 313 | 14,400 | 313 |
2023-01-13 | 315 | 317 | 315 | 315 | 22,600 | 315 |
2023-01-12 | 318 | 319 | 315 | 316 | 25,200 | 316 |
2023-01-11 | 318 | 320 | 317 | 320 | 26,200 | 320 |
2023-01-10 | 318 | 319 | 317 | 317 | 18,500 | 317 |
2023-01-06 | 318 | 319 | 315 | 317 | 18,000 | 317 |
2023-01-05 | 315 | 317 | 312 | 317 | 19,700 | 317 |
2023-01-04 | 312 | 315 | 311 | 311 | 19,800 | 311 |
分割・併合履歴 : [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株