1827 (株)ナカノフドー建設 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3023624123624050,000240
2004-12-2924224523924094,000240
2004-12-2824624624124578,500245
2004-12-2724424423724076,500240
2004-12-24239245238239120,000239
2004-12-22240240236238107,500238
2004-12-2123323523223564,000235
2004-12-2023623623223559,500235
2004-12-1723023823023587,500235
2004-12-1623223322723054,000230
2004-12-1523023223023227,000232
2004-12-1423023122423066,500230
2004-12-1323323322823033,000230
2004-12-1022623222622858,500228
2004-12-09234236230231155,000231
2004-12-08232237230234118,500234
2004-12-0723123723023767,000237
2004-12-0623423423123241,000232
2004-12-0323223523223337,000233
2004-12-0223523623223565,000235
2004-12-0123523823523545,500235
2004-11-3023623923323730,000237
2004-11-2923523923523639,500236
2004-11-2624024023523694,000236
2004-11-2524424423823992,000239
2004-11-24241243238242124,000242
2004-11-22239242235240181,000240
2004-11-1923423723423756,500237
2004-11-1823123623023449,500234
2004-11-1723523723023382,000233
2004-11-1624024023123792,500237
2004-11-1523423623223336,000233
2004-11-1223023522823460,000234
2004-11-1123423422822841,500228
2004-11-1024024023123475,500234
2004-11-0922823222823078,000230
2004-11-0822923122622651,500226
2004-11-0523623622723298,500232
2004-11-04239242235236163,000236
2004-11-02234243230239184,000239
2004-11-0122522922522950,000229
2004-10-2922522821922666,000226
2004-10-2822322522122431,000224
2004-10-2722122421822178,500221
2004-10-2622822921721974,500219
2004-10-2523023322522896,000228
2004-10-2223023523023087,500230
2004-10-2123223422723189,500231
2004-10-20245245230233262,000233
2004-10-192402682402472,236,500247
2004-10-18238238233238129,000238
2004-10-15234251234235720,000235
2004-10-14232239228235253,000235
2004-10-13230233228230153,000230
2004-10-1223223322823051,000230
2004-10-0823123723123159,000231
2004-10-0722923722923566,500235
2004-10-0623223222522943,500229
2004-10-0523423422923033,500230
2004-10-0423823823023154,500231
2004-10-0122522822222836,500228
2004-09-3022223322222548,500225
2004-09-2923123122122259,000222
2004-09-2823523621722197,500221
2004-09-27255272232236549,000236
2004-09-24209240200240119,500240
2004-09-22208210202205227,500205
2004-09-21214215202207183,000207
2004-09-17221223210215165,000215
2004-09-16226229221221197,000221
2004-09-1523223723023676,000236
2004-09-1423823823223369,000233
2004-09-1323123723123791,500237
2004-09-10233235230233158,000233
2004-09-09239240231234120,000234
2004-09-08254254243243122,000243
2004-09-0725925925225676,500256
2004-09-06259261248260103,000260
2004-09-03265266258258139,000258
2004-09-02251260248260181,500260
2004-09-01248250241246116,500246
2004-08-3123124023023987,500239
2004-08-3023123522523554,500235
2004-08-2722923022422832,000228
2004-08-2623123222822959,000229
2004-08-2522622822222843,000228
2004-08-2423423422722732,000227
2004-08-2323323522622655,000226
2004-08-2021822321622333,500223
2004-08-1921621821521833,500218
2004-08-1821721721421534,500215
2004-08-1721221721221750,500217
2004-08-1622522521421923,500219
2004-08-1322222622022064,500220
2004-08-1222422822322635,500226
2004-08-1122022822022479,000224
2004-08-1021021420921373,500213
2004-08-09215215207214143,000214
2004-08-0622422421521823,000218
2004-08-0522522521822127,500221
2004-08-0422522821722457,500224
2004-08-0323624222823056,000230
2004-08-0223123923123954,500239
2004-07-3024024223524157,000241
2004-07-2923823823023030,500230
2004-07-28230242230241109,000241
2004-07-27250251224225101,500225
2004-07-2625325824724760,500247
2004-07-2326926925926534,500265
2004-07-2225926225926141,500261
2004-07-2127327326126744,500267
2004-07-2027627627027050,500270
2004-07-1627328727328248,500282
2004-07-1528828927228567,500285
2004-07-1429029328928925,000289
2004-07-1329129528829134,000291
2004-07-1229229729029215,000292
2004-07-0928529128528827,500288
2004-07-0829129428528841,500288
2004-07-0728529028228665,000286
2004-07-06293297290290122,000290
2004-07-0529830629730361,000303
2004-07-0229830829830050,500300
2004-07-0131531530330846,000308
2004-06-3031631730830848,000308
2004-06-2931631831231444,000314
2004-06-2831031631031636,500316
2004-06-2530331030030695,000306
2004-06-2429030329030335,000303
2004-06-2330330428929285,500292
2004-06-22306307291294147,000294
2004-06-2131832230330391,000303
2004-06-18325325307313115,000313
2004-06-17339339320330118,000330
2004-06-1634034033033692,500336
2004-06-1533734033033363,000333
2004-06-14329343329336136,500336
2004-06-11328329327328218,500328
2004-06-10326328311327222,000327
2004-06-09325328320327171,000327
2004-06-08324324310320111,500320
2004-06-07308330308319213,500319
2004-06-04301308301306141,000306
2004-06-03290320286309320,000309
2004-06-0229029028328838,000288
2004-06-01281289276289128,000289
2004-05-31267289267276120,500276
2004-05-2826827026526648,000266
2004-05-27271275270270108,000270
2004-05-26266275261271105,500271
2004-05-25265270259268124,500268
2004-05-24265271259259136,500259
2004-05-2126026325625864,000258
2004-05-2025925925125689,500256
2004-05-19249253246253155,500253
2004-05-18245248245246116,000246
2004-05-17249254246246317,000246
2004-05-14254259251252161,000252
2004-05-13272274261261184,500261
2004-05-12260265253264149,500264
2004-05-11252260250250549,000250
2004-05-10273279252257237,500257
2004-05-0728829128028490,000284
2004-05-0630030029029076,500290
2004-04-30300301291299106,000299
2004-04-28288309288303125,500303
2004-04-27293305285297369,500297
2004-04-26331331306308139,000308
2004-04-23330340324331103,000331
2004-04-2233033332932945,000329
2004-04-2132433632433596,000335
2004-04-2033133932233486,500334
2004-04-19348349315331240,000331
2004-04-16358362348348210,500348
2004-04-15365368355355219,500355
2004-04-14366373364370144,500370
2004-04-1338038137037694,000376
2004-04-12371377365375151,500375
2004-04-09379379359366228,500366
2004-04-08362385360384376,500384
2004-04-07364367360363225,500363
2004-04-06360366360364178,000364
2004-04-05367370356359391,000359
2004-04-02375378371372179,000372
2004-04-01390397374383157,500383
2004-03-31380386371385152,000385
2004-03-30386389380380156,000380
2004-03-29383389381383269,000383
2004-03-26398398385388247,500388
2004-03-25400404389391409,000391
2004-03-24409414397399554,500399
2004-03-23407411398409914,500409
2004-03-223774153774051,691,500405
2004-03-19367380362377357,500377
2004-03-18398398371372516,000372
2004-03-17385389381384400,500384
2004-03-16396399380390551,000390
2004-03-15370398361393819,500393
2004-03-12370378353372806,500372
2004-03-11390393385385661,500385
2004-03-103994303804004,939,500400
2004-03-09384384384384284,500384
2004-03-021471521421521,817,000304
2004-03-011411481411432,479,000286
2004-02-271231401231362,631,000272
2004-02-26122124121122725,000244
2004-02-25128130125126709,000252
2004-02-24132135130130494,000260
2004-02-23132135132133556,000266
2004-02-20138139135136439,000272
2004-02-19139142137138780,000276
2004-02-18138143138140675,000280
2004-02-17141141137138411,000276
2004-02-16136141134140578,000280
2004-02-13137140136137361,000274
2004-02-12139141137137421,000274
2004-02-10141141137138551,000276
2004-02-09144146142142478,000284
2004-02-06140144140142708,000284
2004-02-05136141136140552,000280
2004-02-04146148140140610,000280
2004-02-03148149143145947,000290
2004-02-021531561491492,382,000298
2004-01-301411511391462,538,000292
2004-01-29138140136138866,000276
2004-01-281461491411421,319,000284
2004-01-27158158150151992,000302
2004-01-261551621521541,989,000308
2004-01-231551661521577,019,000314
2004-01-221511561491542,839,000308
2004-01-211481551481502,019,000300
2004-01-201541551481492,462,000298
2004-01-191571621541557,319,000310
2004-01-1614117513915142,561,000302
2004-01-151401431371411,731,000282
2004-01-141361411361391,231,000278
2004-01-131381451351372,157,000274
2004-01-091431431341401,595,000280
2004-01-081451451381403,091,000280
2004-01-071311471291446,530,000288
2004-01-061401421291305,524,000260
2004-01-051451491391435,199,000286

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