1827 (株)ナカノフドー建設 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 305 | 305 | 302 | 304 | 14,100 | 304 |
| 2022-05-18 | 309 | 310 | 305 | 307 | 19,500 | 307 |
| 2022-05-17 | 307 | 312 | 307 | 310 | 8,200 | 310 |
| 2022-05-16 | 308 | 310 | 307 | 310 | 15,800 | 310 |
| 2022-05-13 | 303 | 310 | 303 | 310 | 6,800 | 310 |
| 2022-05-12 | 302 | 307 | 302 | 303 | 15,900 | 303 |
| 2022-05-11 | 307 | 310 | 304 | 304 | 25,000 | 304 |
| 2022-05-10 | 311 | 313 | 305 | 307 | 39,500 | 307 |
| 2022-05-09 | 317 | 318 | 313 | 313 | 27,200 | 313 |
| 2022-05-06 | 318 | 321 | 316 | 316 | 24,800 | 316 |
| 2022-05-02 | 317 | 320 | 316 | 317 | 11,700 | 317 |
| 2022-04-28 | 313 | 320 | 313 | 320 | 10,100 | 320 |
| 2022-04-27 | 315 | 319 | 310 | 314 | 54,300 | 314 |
| 2022-04-26 | 317 | 318 | 316 | 316 | 5,900 | 316 |
| 2022-04-25 | 319 | 319 | 316 | 316 | 21,600 | 316 |
| 2022-04-22 | 320 | 320 | 316 | 320 | 18,400 | 320 |
| 2022-04-21 | 320 | 323 | 318 | 323 | 12,200 | 323 |
| 2022-04-20 | 317 | 320 | 317 | 318 | 19,300 | 318 |
| 2022-04-19 | 317 | 317 | 314 | 315 | 23,400 | 315 |
| 2022-04-18 | 318 | 319 | 314 | 316 | 40,500 | 316 |
| 2022-04-15 | 321 | 323 | 320 | 321 | 8,100 | 321 |
| 2022-04-14 | 320 | 324 | 317 | 323 | 35,900 | 323 |
| 2022-04-13 | 321 | 323 | 317 | 322 | 77,800 | 322 |
| 2022-04-12 | 332 | 335 | 327 | 329 | 12,200 | 329 |
| 2022-04-11 | 330 | 334 | 329 | 331 | 15,700 | 331 |
| 2022-04-08 | 332 | 332 | 326 | 330 | 24,600 | 330 |
| 2022-04-07 | 331 | 333 | 329 | 330 | 40,100 | 330 |
| 2022-04-06 | 333 | 336 | 332 | 334 | 21,100 | 334 |
| 2022-04-05 | 339 | 339 | 333 | 335 | 29,800 | 335 |
| 2022-04-04 | 333 | 340 | 333 | 337 | 10,100 | 337 |
| 2022-04-01 | 333 | 337 | 327 | 332 | 50,500 | 332 |
| 2022-03-31 | 336 | 340 | 335 | 335 | 18,300 | 335 |
| 2022-03-30 | 347 | 347 | 334 | 340 | 33,000 | 340 |
| 2022-03-29 | 346 | 350 | 343 | 350 | 46,000 | 350 |
| 2022-03-28 | 350 | 350 | 346 | 348 | 16,300 | 348 |
| 2022-03-25 | 349 | 350 | 347 | 350 | 25,600 | 350 |
| 2022-03-24 | 347 | 349 | 344 | 348 | 35,300 | 348 |
| 2022-03-23 | 349 | 351 | 346 | 349 | 89,800 | 349 |
| 2022-03-22 | 347 | 347 | 344 | 347 | 47,000 | 347 |
| 2022-03-18 | 341 | 344 | 340 | 344 | 21,400 | 344 |
| 2022-03-17 | 340 | 341 | 339 | 341 | 19,300 | 341 |
| 2022-03-16 | 336 | 338 | 334 | 338 | 18,100 | 338 |
| 2022-03-15 | 335 | 336 | 333 | 336 | 13,200 | 336 |
| 2022-03-14 | 330 | 334 | 330 | 333 | 14,600 | 333 |
| 2022-03-11 | 330 | 335 | 328 | 332 | 37,400 | 332 |
| 2022-03-10 | 329 | 338 | 329 | 338 | 27,500 | 338 |
| 2022-03-09 | 331 | 333 | 327 | 327 | 35,200 | 327 |
| 2022-03-08 | 331 | 339 | 328 | 330 | 32,200 | 330 |
| 2022-03-07 | 334 | 336 | 332 | 336 | 16,300 | 336 |
| 2022-03-04 | 341 | 343 | 334 | 334 | 30,400 | 334 |
| 2022-03-03 | 341 | 342 | 339 | 342 | 8,700 | 342 |
| 2022-03-02 | 341 | 342 | 336 | 336 | 22,700 | 336 |
| 2022-03-01 | 348 | 348 | 342 | 344 | 28,200 | 344 |
| 2022-02-28 | 340 | 344 | 339 | 340 | 32,800 | 340 |
| 2022-02-25 | 347 | 347 | 343 | 344 | 20,900 | 344 |
| 2022-02-24 | 341 | 343 | 339 | 343 | 22,700 | 343 |
| 2022-02-22 | 339 | 340 | 337 | 337 | 29,300 | 337 |
| 2022-02-21 | 346 | 346 | 342 | 343 | 8,500 | 343 |
| 2022-02-18 | 345 | 346 | 344 | 345 | 6,200 | 345 |
| 2022-02-17 | 345 | 347 | 345 | 347 | 9,000 | 347 |
| 2022-02-16 | 349 | 351 | 344 | 346 | 17,300 | 346 |
| 2022-02-15 | 342 | 348 | 342 | 346 | 25,900 | 346 |
| 2022-02-14 | 347 | 347 | 340 | 341 | 15,900 | 341 |
| 2022-02-10 | 343 | 349 | 341 | 347 | 25,900 | 347 |
| 2022-02-09 | 346 | 346 | 342 | 342 | 10,000 | 342 |
| 2022-02-08 | 345 | 345 | 340 | 343 | 16,600 | 343 |
| 2022-02-07 | 345 | 347 | 341 | 343 | 21,800 | 343 |
| 2022-02-04 | 343 | 347 | 342 | 347 | 10,100 | 347 |
| 2022-02-03 | 344 | 346 | 340 | 345 | 16,600 | 345 |
| 2022-02-02 | 338 | 349 | 338 | 349 | 23,700 | 349 |
| 2022-02-01 | 333 | 342 | 333 | 340 | 7,900 | 340 |
| 2022-01-31 | 330 | 334 | 330 | 334 | 6,600 | 334 |
| 2022-01-28 | 330 | 330 | 325 | 330 | 17,200 | 330 |
| 2022-01-27 | 331 | 335 | 324 | 324 | 24,600 | 324 |
| 2022-01-26 | 331 | 334 | 331 | 332 | 2,000 | 332 |
| 2022-01-25 | 337 | 337 | 331 | 332 | 13,000 | 332 |
| 2022-01-24 | 333 | 336 | 330 | 336 | 12,100 | 336 |
| 2022-01-21 | 328 | 329 | 326 | 329 | 19,400 | 329 |
| 2022-01-20 | 331 | 334 | 328 | 331 | 16,000 | 331 |
| 2022-01-19 | 329 | 333 | 327 | 329 | 35,900 | 329 |
| 2022-01-18 | 339 | 342 | 328 | 328 | 30,800 | 328 |
| 2022-01-17 | 338 | 342 | 338 | 340 | 5,000 | 340 |
| 2022-01-14 | 341 | 341 | 338 | 340 | 15,300 | 340 |
| 2022-01-13 | 344 | 346 | 341 | 342 | 10,900 | 342 |
| 2022-01-12 | 343 | 346 | 341 | 345 | 10,900 | 345 |
| 2022-01-11 | 342 | 342 | 337 | 341 | 12,800 | 341 |
| 2022-01-07 | 344 | 344 | 339 | 341 | 10,300 | 341 |
| 2022-01-06 | 350 | 352 | 343 | 344 | 34,900 | 344 |
| 2022-01-05 | 347 | 354 | 347 | 354 | 23,500 | 354 |
| 2022-01-04 | 343 | 347 | 342 | 347 | 12,100 | 347 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
