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
2021-09-2736636736436422,600364
2021-09-2435836835636843,500368
2021-09-2235735835135233,300352
2021-09-2135535835235826,500358
2021-09-1735335535235523,800355
2021-09-1636036035135344,300353
2021-09-1536936935936033,900360
2021-09-1437037136937029,600370
2021-09-1337037036836870,600368
2021-09-1037037236937145,500371
2021-09-0937437437137114,300371
2021-09-0837437437237322,100373
2021-09-0737437436937286,100372
2021-09-0637037136536919,800369
2021-09-0336536936436721,400367
2021-09-023663663633636,300363
2021-09-0136436636436611,300366
2021-08-313643663633638,700363
2021-08-3036036636036613,900366
2021-08-273593603553609,600360
2021-08-263543593543598,900359
2021-08-2535935935535824,800358
2021-08-2434735734735719,500357
2021-08-2333534633534459,300344
2021-08-2035035033433654,500336
2021-08-1935235234434436,100344
2021-08-1835435535135152,100351
2021-08-1736736735435441,500354
2021-08-1637037036436443,100364
2021-08-13364381350368222,800368
2021-08-124064074014015,900401
2021-08-1140040540040411,100404
2021-08-1040040840040017,100400
2021-08-064104103973979,700397
2021-08-054124144114118,200411
2021-08-044144174144142,900414
2021-08-034204204144168,200416
2021-08-0241642241342210,300422
2021-07-304154164104105,300410
2021-07-2941541641341610,400416
2021-07-284114144114134,900413
2021-07-274164184154187,100418
2021-07-2642542541241432,400414
2021-07-2141941941141315,800413
2021-07-2041941941341875,600418
2021-07-1940042040042029,500420
2021-07-1639541039440528,600405
2021-07-1541241239239228,900392
2021-07-1442042240941131,000411
2021-07-1342142442042119,500421
2021-07-1241942341942219,500422
2021-07-0940742240741328,200413
2021-07-0842042041241227,000412
2021-07-074164224164209,400420
2021-07-0642342442142122,700421
2021-07-054194224194217,100421
2021-07-0241542241541914,800419
2021-07-0141841941541612,800416
2021-06-304214244194199,600419
2021-06-2941742141742111,300421
2021-06-2841942041842012,800420
2021-06-2542042241641642,000416
2021-06-2440541740541716,700417
2021-06-2340941540541034,300410
2021-06-2238841138741131,700411
2021-06-2139439438138161,200381
2021-06-1839739739339510,700395
2021-06-1740040239339311,200393
2021-06-163994003984006,000400
2021-06-154004033983986,400398
2021-06-143994003964009,000400
2021-06-1140640639939918,600399
2021-06-1040140840040815,500408
2021-06-0940340540140111,400401
2021-06-084034064014047,900404
2021-06-0741141339839815,800398
2021-06-0441341640940914,000409
2021-06-0340841540841411,700414
2021-06-0240540940340715,500407
2021-06-0139941039940749,900407
2021-05-3139740239640245,300402
2021-05-2839439639339611,300396
2021-05-273943943913919,400391
2021-05-2639639639239210,800392
2021-05-2540340339339616,100396
2021-05-2439740039440017,000400
2021-05-2139940239039027,500390
2021-05-2040040239640022,900400
2021-05-1938740038739730,000397
2021-05-1838339138339117,800391
2021-05-1739439437938131,900381
2021-05-1437237837237324,700373
2021-05-1337337437037011,900370
2021-05-1237938237137220,800372
2021-05-1138538537837820,000378
2021-05-1038538938438510,600385
2021-05-0738438938238521,000385
2021-05-0638138437838227,200382
2021-04-3038438737038043,400380
2021-04-2838739038538514,700385
2021-04-2738939738839012,800390
2021-04-2639039138738715,300387
2021-04-2339539738938911,700389
2021-04-2239639639039313,100393
2021-04-2139339539139330,600393
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