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
2023-03-3136436936236939,000369
2023-03-3036036235636040,700360
2023-03-2936036836036748,700367
2023-03-2836336836136144,100361
2023-03-2736836836436430,400364
2023-03-2436336635736431,700364
2023-03-2335936134636166,200361
2023-03-22362362354360205,500360
2023-03-2035735734634667,200346
2023-03-1736236435636124,000361
2023-03-16358361356358215,000358
2023-03-1536336636136541,100365
2023-03-1436636635335695,800356
2023-03-1337137136237172,100371
2023-03-1037738537637674,500376
2023-03-09391398379384307,500384
2023-03-08372390371390127,600390
2023-03-0736537236137189,800371
2023-03-0636136335736136,000361
2023-03-0336336435735861,600358
2023-03-0235936435435548,700355
2023-03-0136136135435946,300359
2023-02-28358363349353125,200353
2023-02-2734235634135691,900356
2023-02-2433833933533991,400339
2023-02-2233333532833054,300330
2023-02-2132933432933329,600333
2023-02-2032732932532937,800329
2023-02-1732632632332516,600325
2023-02-1632732732432614,400326
2023-02-1533033032332446,800324
2023-02-14330332324328233,000328
2023-02-1334034233433888,100338
2023-02-1033033633033638,800336
2023-02-0933433432833136,300331
2023-02-083323333313329,200332
2023-02-0733233333033210,400332
2023-02-0633033232933221,700332
2023-02-0332733032732923,400329
2023-02-0233333332532540,100325
2023-02-0132933232633042,200330
2023-01-3132432932432824,600328
2023-01-30330331323323129,400323
2023-01-2733333332533025,800330
2023-01-2632933332833224,900332
2023-01-25328331327330102,900330
2023-01-2433033032533032,400330
2023-01-2332432932332749,800327
2023-01-2031732231732225,700322
2023-01-1931731931531728,000317
2023-01-1831631931431859,100318
2023-01-1731331631331516,000315
2023-01-1631431431231314,400313
2023-01-1331531731531522,600315
2023-01-1231831931531625,200316
2023-01-1131832031732026,200320
2023-01-1031831931731718,500317
2023-01-0631831931531718,000317
2023-01-0531531731231719,700317
2023-01-0431231531131119,800311

分割・併合履歴 : [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株