1827 (株)ナカノフドー建設の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	230	232	226	228	24,000	228
2010-12-29	234	234	231	231	8,000	231
2010-12-28	228	235	228	231	18,500	231
2010-12-27	234	235	229	235	85,000	235
2010-12-24	228	230	227	229	49,000	229
2010-12-22	222	230	220	227	72,000	227
2010-12-21	218	224	217	221	39,000	221
2010-12-20	216	218	216	218	26,500	218
2010-12-17	218	218	216	216	18,000	216
2010-12-16	220	220	217	218	8,000	218
2010-12-15	220	220	217	218	15,500	218
2010-12-14	219	219	217	219	12,000	219
2010-12-13	215	223	212	220	11,000	220
2010-12-10	215	225	212	219	54,500	219
2010-12-09	216	218	211	211	38,000	211
2010-12-08	212	224	205	224	42,500	224
2010-12-07	207	211	204	211	42,000	211
2010-12-06	206	206	201	201	14,000	201
2010-12-03	203	203	202	203	2,000	203
2010-12-02	207	207	201	203	7,500	203
2010-12-01	206	206	186	200	21,000	200
2010-11-30	202	206	202	206	22,500	206
2010-11-29	210	210	206	206	8,000	206
2010-11-26	202	212	202	210	31,500	210
2010-11-25	205	207	202	205	39,000	205
2010-11-24	205	205	204	205	29,500	205
2010-11-22	204	204	199	204	37,000	204
2010-11-19	203	205	201	201	27,500	201
2010-11-18	199	201	197	201	22,000	201
2010-11-17	199	199	195	198	4,500	198
2010-11-16	199	199	194	194	19,000	194
2010-11-15	199	201	197	198	13,500	198
2010-11-12	202	202	198	199	15,000	199
2010-11-11	200	201	199	201	20,000	201
2010-11-10	187	198	187	195	38,000	195
2010-11-09	184	187	183	186	16,500	186
2010-11-08	182	185	181	183	19,000	183
2010-11-05	184	186	180	181	38,000	181
2010-11-04	185	185	179	179	21,500	179
2010-11-02	187	187	179	181	12,000	181
2010-11-01	192	192	184	185	9,500	185
2010-10-29	190	190	187	189	15,500	189
2010-10-28	189	190	186	190	24,000	190
2010-10-27	190	190	187	187	7,000	187
2010-10-26	185	187	184	187	17,000	187
2010-10-25	186	187	184	187	30,000	187
2010-10-22	183	184	182	184	11,000	184
2010-10-21	186	186	180	182	17,500	182
2010-10-20	187	187	181	183	23,500	183
2010-10-19	186	186	184	186	10,000	186
2010-10-18	185	185	183	184	8,500	184
2010-10-15	186	186	180	183	12,000	183
2010-10-14	181	185	181	183	6,500	183
2010-10-13	182	184	181	181	33,000	181
2010-10-12	187	189	183	183	46,000	183
2010-10-08	190	191	189	191	12,000	191
2010-10-07	191	191	180	191	27,000	191
2010-10-06	189	191	189	191	16,500	191
2010-10-05	191	191	184	186	6,500	186
2010-10-04	189	192	187	191	41,500	191
2010-10-01	184	185	184	184	6,000	184
2010-09-30	188	188	183	184	11,500	184
2010-09-29	185	189	185	189	12,500	189
2010-09-28	186	187	184	187	14,000	187
2010-09-27	182	184	182	184	22,500	184
2010-09-24	188	188	181	181	41,000	181
2010-09-22	186	190	186	187	41,500	187
2010-09-21	189	189	186	188	11,000	188
2010-09-17	189	189	187	189	13,000	189
2010-09-16	192	192	186	187	17,000	187
2010-09-15	188	190	187	189	10,500	189
2010-09-14	186	188	186	187	3,000	187
2010-09-13	189	190	188	190	23,000	190
2010-09-10	197	197	189	189	43,500	189
2010-09-09	194	195	194	194	4,500	194
2010-09-08	194	194	190	192	13,000	192
2010-09-07	191	196	191	196	36,500	196
2010-09-06	191	194	191	194	4,000	194
2010-09-03	188	191	188	191	17,500	191
2010-09-02	193	193	189	191	11,500	191
2010-09-01	189	190	186	189	22,000	189
2010-08-31	194	194	187	187	8,000	187
2010-08-30	195	198	192	194	17,000	194
2010-08-27	189	193	189	192	40,000	192
2010-08-26	188	194	183	194	37,000	194
2010-08-25	193	193	185	186	32,500	186
2010-08-24	197	197	193	193	7,500	193
2010-08-23	197	198	194	197	20,000	197
2010-08-20	193	193	190	192	18,000	192
2010-08-19	196	196	192	193	13,000	193
2010-08-18	192	194	190	194	9,000	194
2010-08-17	191	192	187	192	13,500	192
2010-08-16	192	192	191	191	1,000	191
2010-08-13	194	196	194	196	14,500	196
2010-08-12	192	200	192	200	16,500	200
2010-08-11	201	203	197	200	9,000	200
2010-08-10	201	206	201	203	15,000	203
2010-08-09	204	205	201	202	38,000	202
2010-08-06	204	212	204	209	30,000	209
2010-08-05	215	215	209	212	9,500	212
2010-08-04	217	217	211	211	13,500	211
2010-08-03	215	218	214	216	11,000	216
2010-08-02	219	220	215	215	11,000	215
2010-07-30	223	223	215	219	13,500	219
2010-07-29	219	224	217	220	14,000	220
2010-07-28	214	223	214	219	15,500	219
2010-07-27	220	223	212	214	11,000	214
2010-07-26	227	227	222	223	19,000	223
2010-07-23	227	227	217	222	52,500	222
2010-07-22	205	213	205	211	17,000	211
2010-07-21	212	213	210	210	12,000	210
2010-07-20	215	215	211	212	41,000	212
2010-07-16	208	210	208	210	15,000	210
2010-07-15	210	210	206	206	4,000	206
2010-07-14	209	212	208	212	8,500	212
2010-07-13	209	212	208	208	11,500	208
2010-07-12	211	214	210	211	26,000	211
2010-07-09	213	214	211	214	18,000	214
2010-07-08	211	213	206	211	31,000	211
2010-07-07	205	211	205	210	22,000	210
2010-07-06	203	210	203	210	16,000	210
2010-07-05	213	213	205	205	24,000	205
2010-07-02	210	214	208	210	14,500	210
2010-07-01	208	210	203	209	35,500	209
2010-06-30	207	209	204	208	30,500	208
2010-06-29	200	213	200	209	82,500	209
2010-06-28	207	211	205	208	90,500	208
2010-06-25	204	210	202	205	60,000	205
2010-06-24	203	204	202	204	41,000	204
2010-06-23	203	204	200	204	47,000	204
2010-06-22	204	204	202	204	33,500	204
2010-06-21	202	207	201	207	28,000	207
2010-06-18	202	204	202	203	24,000	203
2010-06-17	205	205	203	204	16,000	204
2010-06-16	208	209	204	204	56,500	204
2010-06-15	205	206	205	206	24,000	206
2010-06-14	207	210	205	206	86,000	206
2010-06-11	210	211	209	209	41,000	209
2010-06-10	209	211	208	211	25,500	211
2010-06-09	205	213	205	212	35,500	212
2010-06-08	210	211	207	211	19,500	211
2010-06-07	218	218	208	212	33,500	212
2010-06-04	220	222	219	219	21,000	219
2010-06-03	217	223	217	220	66,500	220
2010-06-02	214	215	210	215	52,000	215
2010-06-01	213	217	210	217	24,000	217
2010-05-31	212	219	210	215	33,000	215
2010-05-28	214	220	211	216	91,500	216
2010-05-27	207	213	200	213	53,500	213
2010-05-26	207	208	202	208	49,000	208
2010-05-25	203	209	203	209	50,500	209
2010-05-24	214	214	203	206	31,000	206
2010-05-21	204	209	199	209	52,000	209
2010-05-20	208	213	207	213	33,500	213
2010-05-19	219	219	210	210	39,500	210
2010-05-18	228	228	214	220	63,000	220
2010-05-17	222	225	211	223	103,000	223
2010-05-14	223	234	222	226	111,000	226
2010-05-13	224	225	221	223	48,000	223
2010-05-12	217	221	210	221	48,500	221
2010-05-11	220	224	216	217	49,500	217
2010-05-10	210	224	210	216	53,500	216
2010-05-07	209	210	200	208	102,500	208
2010-05-06	223	226	212	218	76,500	218
2010-04-30	206	232	205	226	114,500	226
2010-04-28	210	210	201	206	18,000	206
2010-04-27	214	216	211	213	34,500	213
2010-04-26	207	221	205	214	141,000	214
2010-04-23	198	210	197	207	63,000	207
2010-04-22	198	198	194	198	47,000	198
2010-04-21	197	200	195	199	36,500	199
2010-04-20	198	198	194	195	11,500	195
2010-04-19	192	195	192	194	17,000	194
2010-04-16	196	199	191	197	35,500	197
2010-04-15	198	198	195	195	33,500	195
2010-04-14	194	196	194	196	34,500	196
2010-04-13	195	195	192	194	30,000	194
2010-04-12	195	195	190	194	43,000	194
2010-04-09	193	195	193	194	18,500	194
2010-04-08	194	196	192	193	48,000	193
2010-04-07	188	194	188	194	29,500	194
2010-04-06	191	193	189	189	31,000	189
2010-04-05	192	192	190	190	37,500	190
2010-04-02	192	193	190	192	20,000	192
2010-04-01	192	192	190	192	32,000	192
2010-03-31	197	198	192	194	47,000	194
2010-03-30	198	198	193	197	30,500	197
2010-03-29	195	198	195	197	29,000	197
2010-03-26	201	202	196	199	75,000	199
2010-03-25	199	199	195	198	59,000	198
2010-03-24	194	198	194	198	28,000	198
2010-03-23	199	199	193	193	67,000	193
2010-03-19	192	195	192	195	10,500	195
2010-03-18	190	194	190	193	33,000	193
2010-03-17	187	191	186	191	60,500	191
2010-03-16	187	187	184	185	19,000	185
2010-03-15	188	188	187	187	4,000	187
2010-03-12	189	189	184	187	27,000	187
2010-03-11	185	186	182	186	20,000	186
2010-03-10	186	187	183	183	28,500	183
2010-03-09	186	186	182	183	13,000	183
2010-03-08	184	185	182	185	16,000	185
2010-03-05	182	182	180	182	14,000	182
2010-03-04	183	183	179	180	21,500	180
2010-03-03	183	184	181	182	11,000	182
2010-03-02	186	186	181	184	20,500	184
2010-03-01	188	188	183	186	9,500	186
2010-02-26	183	187	182	187	14,500	187
2010-02-25	185	185	181	183	38,000	183
2010-02-24	181	187	180	186	41,500	186
2010-02-23	183	183	179	181	28,500	181
2010-02-22	177	185	175	182	94,000	182
2010-02-19	175	175	174	174	8,500	174
2010-02-18	176	178	173	173	23,500	173
2010-02-17	178	178	174	175	14,000	175
2010-02-16	176	176	173	175	15,000	175
2010-02-15	175	176	173	176	9,000	176
2010-02-12	171	179	171	175	22,000	175
2010-02-10	173	173	170	170	18,000	170
2010-02-09	170	173	170	173	8,000	173
2010-02-08	175	175	171	171	6,500	171
2010-02-05	172	178	171	173	23,000	173
2010-02-04	179	179	177	177	11,000	177
2010-02-03	179	179	176	177	19,500	177
2010-02-02	176	176	173	174	13,000	174
2010-02-01	171	173	171	172	8,000	172
2010-01-29	179	180	175	175	11,500	175
2010-01-28	181	181	177	179	12,500	179
2010-01-27	177	178	176	176	6,000	176
2010-01-26	183	183	179	179	14,500	179
2010-01-25	186	186	180	180	30,500	180
2010-01-22	175	181	175	181	23,000	181
2010-01-21	175	180	175	178	22,500	178
2010-01-20	177	180	176	177	17,500	177
2010-01-19	182	184	177	179	35,000	179
2010-01-18	175	179	175	179	12,000	179
2010-01-15	177	177	175	177	15,000	177
2010-01-14	176	176	173	176	13,500	176
2010-01-13	173	175	173	175	17,500	175
2010-01-12	171	177	170	177	32,500	177
2010-01-08	175	176	172	173	15,000	173
2010-01-07	174	175	172	175	6,000	175
2010-01-06	174	174	172	174	8,500	174
2010-01-05	176	176	168	172	13,500	172
2010-01-04	174	175	169	174	9,000	174

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

1827 (株)ナカノフドー建設 の時系列データ [2010年度]

1827 (株)ナカノフドー建設の時系列データ [2010年度]