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
2022-05-1930530530230414,100304
2022-05-1830931030530719,500307
2022-05-173073123073108,200310
2022-05-1630831030731015,800310
2022-05-133033103033106,800310
2022-05-1230230730230315,900303
2022-05-1130731030430425,000304
2022-05-1031131330530739,500307
2022-05-0931731831331327,200313
2022-05-0631832131631624,800316
2022-05-0231732031631711,700317
2022-04-2831332031332010,100320
2022-04-2731531931031454,300314
2022-04-263173183163165,900316
2022-04-2531931931631621,600316
2022-04-2232032031632018,400320
2022-04-2132032331832312,200323
2022-04-2031732031731819,300318
2022-04-1931731731431523,400315
2022-04-1831831931431640,500316
2022-04-153213233203218,100321
2022-04-1432032431732335,900323
2022-04-1332132331732277,800322
2022-04-1233233532732912,200329
2022-04-1133033432933115,700331
2022-04-0833233232633024,600330
2022-04-0733133332933040,100330
2022-04-0633333633233421,100334
2022-04-0533933933333529,800335
2022-04-0433334033333710,100337
2022-04-0133333732733250,500332
2022-03-3133634033533518,300335
2022-03-3034734733434033,000340
2022-03-2934635034335046,000350
2022-03-2835035034634816,300348
2022-03-2534935034735025,600350
2022-03-2434734934434835,300348
2022-03-2334935134634989,800349
2022-03-2234734734434747,000347
2022-03-1834134434034421,400344
2022-03-1734034133934119,300341
2022-03-1633633833433818,100338
2022-03-1533533633333613,200336
2022-03-1433033433033314,600333
2022-03-1133033532833237,400332
2022-03-1032933832933827,500338
2022-03-0933133332732735,200327
2022-03-0833133932833032,200330
2022-03-0733433633233616,300336
2022-03-0434134333433430,400334
2022-03-033413423393428,700342
2022-03-0234134233633622,700336
2022-03-0134834834234428,200344
2022-02-2834034433934032,800340
2022-02-2534734734334420,900344
2022-02-2434134333934322,700343
2022-02-2233934033733729,300337
2022-02-213463463423438,500343
2022-02-183453463443456,200345
2022-02-173453473453479,000347
2022-02-1634935134434617,300346
2022-02-1534234834234625,900346
2022-02-1434734734034115,900341
2022-02-1034334934134725,900347
2022-02-0934634634234210,000342
2022-02-0834534534034316,600343
2022-02-0734534734134321,800343
2022-02-0434334734234710,100347
2022-02-0334434634034516,600345
2022-02-0233834933834923,700349
2022-02-013333423333407,900340
2022-01-313303343303346,600334
2022-01-2833033032533017,200330
2022-01-2733133532432424,600324
2022-01-263313343313322,000332
2022-01-2533733733133213,000332
2022-01-2433333633033612,100336
2022-01-2132832932632919,400329
2022-01-2033133432833116,000331
2022-01-1932933332732935,900329
2022-01-1833934232832830,800328
2022-01-173383423383405,000340
2022-01-1434134133834015,300340
2022-01-1334434634134210,900342
2022-01-1234334634134510,900345
2022-01-1134234233734112,800341
2022-01-0734434433934110,300341
2022-01-0635035234334434,900344
2022-01-0534735434735423,500354
2022-01-0434334734234712,100347

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