1827 (株)ナカノフドー建設 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2040040139639640,900396
2021-04-1940040239940123,200401
2021-04-164004043994028,500402
2021-04-1540040439940021,300400
2021-04-1440040039139931,600399
2021-04-1339740439439414,700394
2021-04-1238439838439840,300398
2021-04-0939139238138144,700381
2021-04-0839639639139134,600391
2021-04-0738839438839414,300394
2021-04-0639439438638825,000388
2021-04-0538939238639233,100392
2021-04-0238738938338726,500387
2021-04-0139939938338345,900383
2021-03-3140140139739724,100397
2021-03-3041041039740446,200404
2021-03-2941741740841545,400415
2021-03-2640941340641324,500413
2021-03-2540240739840745,800407
2021-03-2441041140140157,600401
2021-03-2341541641041127,500411
2021-03-2241441440941456,600414
2021-03-1940641440341471,800414
2021-03-1840440540140515,800405
2021-03-1740140440040412,300404
2021-03-1640240439540058,300400
2021-03-1540340940140456,700404
2021-03-1240440939840339,700403
2021-03-1139640539540438,200404
2021-03-1039539539139318,500393
2021-03-0939639638739534,300395
2021-03-0839039438839429,600394
2021-03-0538138937738935,900389
2021-03-0437638037638024,100380
2021-03-0337538037438025,100380
2021-03-0237537637137638,800376
2021-03-0137337937237825,100378
2021-02-2637537937137136,500371
2021-02-2537637937237460,300374
2021-02-2437437437137431,400374
2021-02-2237137437137135,100371
2021-02-1937137437037027,200370
2021-02-1838138337337651,900376
2021-02-1738438937937973,800379
2021-02-1638538838238827,600388
2021-02-1539339737838190,000381
2021-02-1240640940040024,700400
2021-02-1040340540240313,200403
2021-02-0940540840240829,900408
2021-02-0840140839940235,100402
2021-02-0539640039639935,400399
2021-02-0439739839539523,400395
2021-02-0339739939739722,100397
2021-02-023993993923979,200397
2021-02-0139039839039711,400397
2021-01-2940040139139226,700392
2021-01-28394400393400112,800400
2021-01-2739239639139440,700394
2021-01-2639439639039231,900392
2021-01-2540640639339350,900393
2021-01-2239540539540331,800403
2021-01-2139639739339320,900393
2021-01-2040740739139445,300394
2021-01-1941041040040331,200403
2021-01-1840641140540521,500405
2021-01-1541241940841424,500414
2021-01-1441241740641731,300417
2021-01-1341541641041612,400416
2021-01-1242042341241615,400416
2021-01-0842442641442326,200423
2021-01-0740242740242759,500427
2021-01-0639539739439722,100397
2021-01-0540840939539635,300396
2021-01-0441741840740726,000407

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