1827 (株)ナカノフドー建設 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0340741040640915,900409
2020-12-0240541640340342,500403
2020-12-0141141140540537,100405
2020-11-3041141640940924,400409
2020-11-2741441940640644,700406
2020-11-2641141641141217,500412
2020-11-2541341741141126,700411
2020-11-2442442441141148,900411
2020-11-2041842041641618,900416
2020-11-1942542741941932,100419
2020-11-1842742842242516,700425
2020-11-1742543042443027,900430
2020-11-1642443142343137,900431
2020-11-1343343342842820,300428
2020-11-1242343041541546,800415
2020-11-1142643042543020,500430
2020-11-1041742441742326,900423
2020-11-0941441941341911,500419
2020-11-0641241840741313,800413
2020-11-0540641240241210,800412
2020-11-0440140440140212,500402
2020-11-0241341439740169,800401
2020-10-304124154114117,500411
2020-10-2941741741141414,300414
2020-10-2841842041742010,500420
2020-10-274154194144198,800419
2020-10-2642342341841912,600419
2020-10-2341941941341613,800416
2020-10-224124154114148,400414
2020-10-214154164124136,100413
2020-10-204164164114119,700411
2020-10-194074174074178,600417
2020-10-164134134074075,600407
2020-10-154094114084084,600408
2020-10-144104154094099,900409
2020-10-134134154104103,600410
2020-10-124154154114114,500411
2020-10-094124164124168,100416
2020-10-084114124114128,300412
2020-10-074124124064098,600409
2020-10-0641041240741214,000412
2020-10-0540741040541016,700410
2020-10-0241041040640817,400408
2020-09-3040841039641041,300410
2020-09-2940340739840734,500407
2020-09-2839640239540246,100402
2020-09-2540040139640122,000401
2020-09-2440040539739920,800399
2020-09-2340040239839944,300399
2020-09-1840040439840340,600403
2020-09-1740040039840010,700400
2020-09-1640040039739712,400397
2020-09-1539940039539817,900398
2020-09-1439940039440040,000400
2020-09-1139739938038842,500388
2020-09-1038039037538263,900382
2020-09-0938940938738849,800388
2020-09-0837339537239517,000395
2020-09-0737137837037313,200373
2020-09-0437437437037118,200371
2020-09-033753753723727,800372
2020-09-023733743733736,700373
2020-09-013723763723755,600375
2020-08-3137537737337312,200373
2020-08-2838238337537522,100375
2020-08-2738738837838114,100381
2020-08-263753813753806,900380
2020-08-2537937937337720,600377
2020-08-2437437436937111,700371
2020-08-213703703693694,900369
2020-08-203743743693698,600369
2020-08-1937537536937014,600370
2020-08-1837337437037022,700370
2020-08-173823863733739,900373
2020-08-1439739739039011,400390
2020-08-1339339538939546,700395
2020-08-1239739738739323,700393
2020-08-1139139738639715,400397
2020-08-0738338738138511,000385
2020-08-0637038137037915,400379
2020-08-053693743693712,900371
2020-08-0437437436237012,600370
2020-08-0337137636737031,300370
2020-07-3138538537337319,200373
2020-07-303863883823859,400385
2020-07-293963963823826,400382
2020-07-284004003883945,900394
2020-07-2740040039139940,700399
2020-07-2239839839139112,600391
2020-07-2139940039640010,500400
2020-07-2039639739039739,600397
2020-07-1737738837738819,100388
2020-07-1636937736537715,700377
2020-07-1536036736036520,200365
2020-07-1435835835435616,200356
2020-07-1335235734935612,000356
2020-07-1035936034534620,600346
2020-07-0936336435935920,300359
2020-07-0836736936436413,000364
2020-07-0737837836636923,600369
2020-07-0637438237237516,100375
2020-07-033743773743745,200374
2020-07-023733813703789,700378
2020-07-0137737837337314,700373
2020-06-303843903803806,300380
2020-06-2937238236638024,900380
2020-06-2637738837738225,200382
2020-06-2538738736137237,000372
2020-06-2439739738838817,600388
2020-06-2340240239239919,400399
2020-06-2239939939239910,800399
2020-06-1939640039140017,600400
2020-06-184024023963998,300399
2020-06-1739941339940218,800402
2020-06-1638439937839821,100398
2020-06-1538038537637615,100376
2020-06-1237838537537974,300379
2020-06-1138438938338526,500385
2020-06-1038538838438512,800385
2020-06-0938838938038557,500385
2020-06-0839539738538541,100385
2020-06-0539039538839314,700393
2020-06-043943943913938,500393
2020-06-0339139438938919,100389
2020-06-0239339338839111,300391
2020-06-013893933893897,200389
2020-05-2939239438738728,700387
2020-05-2839739838339548,300395
2020-05-2740140139039827,900398
2020-05-2639440339239912,500399
2020-05-2539439438839315,000393
2020-05-223883893843867,500386
2020-05-213873883843877,000387
2020-05-2038939038438625,100386
2020-05-1937339136839120,800391
2020-05-183683693663686,600368
2020-05-153663673623677,100367
2020-05-1436436636436416,800364
2020-05-1336136936136811,500368
2020-05-123673673633655,100365
2020-05-1136237336236920,700369
2020-05-0835936135536112,300361
2020-05-0735535935535612,400356
2020-05-0135335835335614,400356
2020-04-3035435935235719,900357
2020-04-2834935834935420,900354
2020-04-2734735334035328,400353
2020-04-2433935033733932,400339
2020-04-2332934332434335,600343
2020-04-2232533432232319,900323
2020-04-2131733031432826,500328
2020-04-2033433431731743,800317
2020-04-1733033632532936,200329
2020-04-1632232832232617,000326
2020-04-1533333331932141,800321
2020-04-1432433532233088,900330
2020-04-1334034033033215,500332
2020-04-1035135434234225,500342
2020-04-0934035233935123,600351
2020-04-0833735333134134,400341
2020-04-0733634433033749,700337
2020-04-0632734032232857,400328
2020-04-0333133732133130,600331
2020-04-0235135133533925,900339
2020-04-0136336735135124,900351
2020-03-3138338336036324,200363
2020-03-3037238435938441,100384
2020-03-2738839738138480,800384
2020-03-2637138134937452,400374
2020-03-2537837835537142,900371
2020-03-2435136435036250,700362
2020-03-2332634831234883,400348
2020-03-1932832931031430,500314
2020-03-1833533932032039,700320
2020-03-1730533629633162,300331
2020-03-1631733431231886,600318
2020-03-1330432930330990,200309
2020-03-1234634833633647,000336
2020-03-1136236935435426,000354
2020-03-1034436534036529,100365
2020-03-09364367345356113,800356
2020-03-0639039237337483,000374
2020-03-0540540839339330,300393
2020-03-0439640339439912,700399
2020-03-0342242640040028,300400
2020-03-0240041939941776,800417
2020-02-2840942440540638,300406
2020-02-27433433414417116,700417
2020-02-2643044342443570,300435
2020-02-2544244643643639,900436
2020-02-214524574524557,800455
2020-02-2046246245245221,000452
2020-02-1946146245245484,300454
2020-02-184734734624629,900462
2020-02-174774774684758,700475
2020-02-1448248247447864,000478
2020-02-1349449748348515,600485
2020-02-1249649649049418,400494
2020-02-104914964904937,200493
2020-02-074994994864917,600491
2020-02-0648849948849823,300498
2020-02-0548949448248816,500488
2020-02-044784884784866,700486
2020-02-0347148347148211,000482
2020-01-314844914834878,500487
2020-01-3049349348548863,500488
2020-01-2947349647349562,200495
2020-01-2846947646347127,300471
2020-01-2748048047147221,900472
2020-01-2448648647947910,400479
2020-01-2349549548648617,300486
2020-01-2249249449049316,100493
2020-01-2148149048149022,500490
2020-01-2048849248248515,900485
2020-01-1748248347848010,300480
2020-01-164894894824827,200482
2020-01-1548949048248413,700484
2020-01-1449549648749314,600493
2020-01-1049349748949111,800491
2020-01-0948048948048824,100488
2020-01-0847647947347624,500476
2020-01-0747447747247620,200476
2020-01-0646947346747219,900472

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