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
2004-12-30	236	241	236	240	50,000	240
2004-12-29	242	245	239	240	94,000	240
2004-12-28	246	246	241	245	78,500	245
2004-12-27	244	244	237	240	76,500	240
2004-12-24	239	245	238	239	120,000	239
2004-12-22	240	240	236	238	107,500	238
2004-12-21	233	235	232	235	64,000	235
2004-12-20	236	236	232	235	59,500	235
2004-12-17	230	238	230	235	87,500	235
2004-12-16	232	233	227	230	54,000	230
2004-12-15	230	232	230	232	27,000	232
2004-12-14	230	231	224	230	66,500	230
2004-12-13	233	233	228	230	33,000	230
2004-12-10	226	232	226	228	58,500	228
2004-12-09	234	236	230	231	155,000	231
2004-12-08	232	237	230	234	118,500	234
2004-12-07	231	237	230	237	67,000	237
2004-12-06	234	234	231	232	41,000	232
2004-12-03	232	235	232	233	37,000	233
2004-12-02	235	236	232	235	65,000	235
2004-12-01	235	238	235	235	45,500	235
2004-11-30	236	239	233	237	30,000	237
2004-11-29	235	239	235	236	39,500	236
2004-11-26	240	240	235	236	94,000	236
2004-11-25	244	244	238	239	92,000	239
2004-11-24	241	243	238	242	124,000	242
2004-11-22	239	242	235	240	181,000	240
2004-11-19	234	237	234	237	56,500	237
2004-11-18	231	236	230	234	49,500	234
2004-11-17	235	237	230	233	82,000	233
2004-11-16	240	240	231	237	92,500	237
2004-11-15	234	236	232	233	36,000	233
2004-11-12	230	235	228	234	60,000	234
2004-11-11	234	234	228	228	41,500	228
2004-11-10	240	240	231	234	75,500	234
2004-11-09	228	232	228	230	78,000	230
2004-11-08	229	231	226	226	51,500	226
2004-11-05	236	236	227	232	98,500	232
2004-11-04	239	242	235	236	163,000	236
2004-11-02	234	243	230	239	184,000	239
2004-11-01	225	229	225	229	50,000	229
2004-10-29	225	228	219	226	66,000	226
2004-10-28	223	225	221	224	31,000	224
2004-10-27	221	224	218	221	78,500	221
2004-10-26	228	229	217	219	74,500	219
2004-10-25	230	233	225	228	96,000	228
2004-10-22	230	235	230	230	87,500	230
2004-10-21	232	234	227	231	89,500	231
2004-10-20	245	245	230	233	262,000	233
2004-10-19	240	268	240	247	2,236,500	247
2004-10-18	238	238	233	238	129,000	238
2004-10-15	234	251	234	235	720,000	235
2004-10-14	232	239	228	235	253,000	235
2004-10-13	230	233	228	230	153,000	230
2004-10-12	232	233	228	230	51,000	230
2004-10-08	231	237	231	231	59,000	231
2004-10-07	229	237	229	235	66,500	235
2004-10-06	232	232	225	229	43,500	229
2004-10-05	234	234	229	230	33,500	230
2004-10-04	238	238	230	231	54,500	231
2004-10-01	225	228	222	228	36,500	228
2004-09-30	222	233	222	225	48,500	225
2004-09-29	231	231	221	222	59,000	222
2004-09-28	235	236	217	221	97,500	221
2004-09-27	255	272	232	236	549,000	236
2004-09-24	209	240	200	240	119,500	240
2004-09-22	208	210	202	205	227,500	205
2004-09-21	214	215	202	207	183,000	207
2004-09-17	221	223	210	215	165,000	215
2004-09-16	226	229	221	221	197,000	221
2004-09-15	232	237	230	236	76,000	236
2004-09-14	238	238	232	233	69,000	233
2004-09-13	231	237	231	237	91,500	237
2004-09-10	233	235	230	233	158,000	233
2004-09-09	239	240	231	234	120,000	234
2004-09-08	254	254	243	243	122,000	243
2004-09-07	259	259	252	256	76,500	256
2004-09-06	259	261	248	260	103,000	260
2004-09-03	265	266	258	258	139,000	258
2004-09-02	251	260	248	260	181,500	260
2004-09-01	248	250	241	246	116,500	246
2004-08-31	231	240	230	239	87,500	239
2004-08-30	231	235	225	235	54,500	235
2004-08-27	229	230	224	228	32,000	228
2004-08-26	231	232	228	229	59,000	229
2004-08-25	226	228	222	228	43,000	228
2004-08-24	234	234	227	227	32,000	227
2004-08-23	233	235	226	226	55,000	226
2004-08-20	218	223	216	223	33,500	223
2004-08-19	216	218	215	218	33,500	218
2004-08-18	217	217	214	215	34,500	215
2004-08-17	212	217	212	217	50,500	217
2004-08-16	225	225	214	219	23,500	219
2004-08-13	222	226	220	220	64,500	220
2004-08-12	224	228	223	226	35,500	226
2004-08-11	220	228	220	224	79,000	224
2004-08-10	210	214	209	213	73,500	213
2004-08-09	215	215	207	214	143,000	214
2004-08-06	224	224	215	218	23,000	218
2004-08-05	225	225	218	221	27,500	221
2004-08-04	225	228	217	224	57,500	224
2004-08-03	236	242	228	230	56,000	230
2004-08-02	231	239	231	239	54,500	239
2004-07-30	240	242	235	241	57,000	241
2004-07-29	238	238	230	230	30,500	230
2004-07-28	230	242	230	241	109,000	241
2004-07-27	250	251	224	225	101,500	225
2004-07-26	253	258	247	247	60,500	247
2004-07-23	269	269	259	265	34,500	265
2004-07-22	259	262	259	261	41,500	261
2004-07-21	273	273	261	267	44,500	267
2004-07-20	276	276	270	270	50,500	270
2004-07-16	273	287	273	282	48,500	282
2004-07-15	288	289	272	285	67,500	285
2004-07-14	290	293	289	289	25,000	289
2004-07-13	291	295	288	291	34,000	291
2004-07-12	292	297	290	292	15,000	292
2004-07-09	285	291	285	288	27,500	288
2004-07-08	291	294	285	288	41,500	288
2004-07-07	285	290	282	286	65,000	286
2004-07-06	293	297	290	290	122,000	290
2004-07-05	298	306	297	303	61,000	303
2004-07-02	298	308	298	300	50,500	300
2004-07-01	315	315	303	308	46,000	308
2004-06-30	316	317	308	308	48,000	308
2004-06-29	316	318	312	314	44,000	314
2004-06-28	310	316	310	316	36,500	316
2004-06-25	303	310	300	306	95,000	306
2004-06-24	290	303	290	303	35,000	303
2004-06-23	303	304	289	292	85,500	292
2004-06-22	306	307	291	294	147,000	294
2004-06-21	318	322	303	303	91,000	303
2004-06-18	325	325	307	313	115,000	313
2004-06-17	339	339	320	330	118,000	330
2004-06-16	340	340	330	336	92,500	336
2004-06-15	337	340	330	333	63,000	333
2004-06-14	329	343	329	336	136,500	336
2004-06-11	328	329	327	328	218,500	328
2004-06-10	326	328	311	327	222,000	327
2004-06-09	325	328	320	327	171,000	327
2004-06-08	324	324	310	320	111,500	320
2004-06-07	308	330	308	319	213,500	319
2004-06-04	301	308	301	306	141,000	306
2004-06-03	290	320	286	309	320,000	309
2004-06-02	290	290	283	288	38,000	288
2004-06-01	281	289	276	289	128,000	289
2004-05-31	267	289	267	276	120,500	276
2004-05-28	268	270	265	266	48,000	266
2004-05-27	271	275	270	270	108,000	270
2004-05-26	266	275	261	271	105,500	271
2004-05-25	265	270	259	268	124,500	268
2004-05-24	265	271	259	259	136,500	259
2004-05-21	260	263	256	258	64,000	258
2004-05-20	259	259	251	256	89,500	256
2004-05-19	249	253	246	253	155,500	253
2004-05-18	245	248	245	246	116,000	246
2004-05-17	249	254	246	246	317,000	246
2004-05-14	254	259	251	252	161,000	252
2004-05-13	272	274	261	261	184,500	261
2004-05-12	260	265	253	264	149,500	264
2004-05-11	252	260	250	250	549,000	250
2004-05-10	273	279	252	257	237,500	257
2004-05-07	288	291	280	284	90,000	284
2004-05-06	300	300	290	290	76,500	290
2004-04-30	300	301	291	299	106,000	299
2004-04-28	288	309	288	303	125,500	303
2004-04-27	293	305	285	297	369,500	297
2004-04-26	331	331	306	308	139,000	308
2004-04-23	330	340	324	331	103,000	331
2004-04-22	330	333	329	329	45,000	329
2004-04-21	324	336	324	335	96,000	335
2004-04-20	331	339	322	334	86,500	334
2004-04-19	348	349	315	331	240,000	331
2004-04-16	358	362	348	348	210,500	348
2004-04-15	365	368	355	355	219,500	355
2004-04-14	366	373	364	370	144,500	370
2004-04-13	380	381	370	376	94,000	376
2004-04-12	371	377	365	375	151,500	375
2004-04-09	379	379	359	366	228,500	366
2004-04-08	362	385	360	384	376,500	384
2004-04-07	364	367	360	363	225,500	363
2004-04-06	360	366	360	364	178,000	364
2004-04-05	367	370	356	359	391,000	359
2004-04-02	375	378	371	372	179,000	372
2004-04-01	390	397	374	383	157,500	383
2004-03-31	380	386	371	385	152,000	385
2004-03-30	386	389	380	380	156,000	380
2004-03-29	383	389	381	383	269,000	383
2004-03-26	398	398	385	388	247,500	388
2004-03-25	400	404	389	391	409,000	391
2004-03-24	409	414	397	399	554,500	399
2004-03-23	407	411	398	409	914,500	409
2004-03-22	377	415	377	405	1,691,500	405
2004-03-19	367	380	362	377	357,500	377
2004-03-18	398	398	371	372	516,000	372
2004-03-17	385	389	381	384	400,500	384
2004-03-16	396	399	380	390	551,000	390
2004-03-15	370	398	361	393	819,500	393
2004-03-12	370	378	353	372	806,500	372
2004-03-11	390	393	385	385	661,500	385
2004-03-10	399	430	380	400	4,939,500	400
2004-03-09	384	384	384	384	284,500	384
2004-03-02	147	152	142	152	1,817,000	304
2004-03-01	141	148	141	143	2,479,000	286
2004-02-27	123	140	123	136	2,631,000	272
2004-02-26	122	124	121	122	725,000	244
2004-02-25	128	130	125	126	709,000	252
2004-02-24	132	135	130	130	494,000	260
2004-02-23	132	135	132	133	556,000	266
2004-02-20	138	139	135	136	439,000	272
2004-02-19	139	142	137	138	780,000	276
2004-02-18	138	143	138	140	675,000	280
2004-02-17	141	141	137	138	411,000	276
2004-02-16	136	141	134	140	578,000	280
2004-02-13	137	140	136	137	361,000	274
2004-02-12	139	141	137	137	421,000	274
2004-02-10	141	141	137	138	551,000	276
2004-02-09	144	146	142	142	478,000	284
2004-02-06	140	144	140	142	708,000	284
2004-02-05	136	141	136	140	552,000	280
2004-02-04	146	148	140	140	610,000	280
2004-02-03	148	149	143	145	947,000	290
2004-02-02	153	156	149	149	2,382,000	298
2004-01-30	141	151	139	146	2,538,000	292
2004-01-29	138	140	136	138	866,000	276
2004-01-28	146	149	141	142	1,319,000	284
2004-01-27	158	158	150	151	992,000	302
2004-01-26	155	162	152	154	1,989,000	308
2004-01-23	155	166	152	157	7,019,000	314
2004-01-22	151	156	149	154	2,839,000	308
2004-01-21	148	155	148	150	2,019,000	300
2004-01-20	154	155	148	149	2,462,000	298
2004-01-19	157	162	154	155	7,319,000	310
2004-01-16	141	175	139	151	42,561,000	302
2004-01-15	140	143	137	141	1,731,000	282
2004-01-14	136	141	136	139	1,231,000	278
2004-01-13	138	145	135	137	2,157,000	274
2004-01-09	143	143	134	140	1,595,000	280
2004-01-08	145	145	138	140	3,091,000	280
2004-01-07	131	147	129	144	6,530,000	288
2004-01-06	140	142	129	130	5,524,000	260
2004-01-05	145	149	139	143	5,199,000	286

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1827 (株)ナカノフドー建設 の時系列データ [2004年度]

1827 (株)ナカノフドー建設の時系列データ [2004年度]