1827 (株)ナカノフドー建設 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301701711651718,500171
2011-12-291701701651675,500167
2011-12-28165165165165500165
2011-12-271671671641656,500165
2011-12-2617317316917128,500171
2011-12-2216317316317123,500171
2011-12-2116717016516619,000166
2011-12-2016516816316824,500168
2011-12-1916516516016217,500162
2011-12-161691691651654,500165
2011-12-151691691661689,000168
2011-12-1417517516916925,000169
2011-12-1316317716317145,500171
2011-12-1216116515916282,500162
2011-12-0915916015915922,000159
2011-12-0816016116016020,500160
2011-12-0715716015615812,500158
2011-12-0616016015915913,500159
2011-12-051601601591607,000160
2011-12-021601601591593,500159
2011-12-0115916115916113,500161
2011-11-301661661571572,500157
2011-11-2916016616016411,000164
2011-11-281641651621623,500162
2011-11-2516716716316310,000163
2011-11-2416316916316517,500165
2011-11-2216116215616214,500162
2011-11-2116516615516427,000164
2011-11-1816817116817012,500170
2011-11-171691721681728,000172
2011-11-161731731701705,000170
2011-11-151721731721733,000173
2011-11-1417017916917745,500177
2011-11-111781811781803,000180
2011-11-1017918117818122,500181
2011-11-091741771721776,000177
2011-11-081751751741741,000174
2011-11-071751801731805,000180
2011-11-041751801751801,000180
2011-11-0217518117218010,000180
2011-11-011781811771773,000177
2011-10-311781801781783,500178
2011-10-281851851781789,000178
2011-10-271761821761824,000182
2011-10-26181181181181500181
2011-10-2518118217618212,000182
2011-10-2417918117718117,500181
2011-10-2117317517217413,000174
2011-10-2018018016916914,000169
2011-10-191751801731787,000178
2011-10-181781801781796,500179
2011-10-171751801751784,500178
2011-10-1417617817417412,000174
2011-10-131771781771786,000178
2011-10-121721771681778,000177
2011-10-1117417516417420,000174
2011-10-071751761741746,500174
2011-10-061721751721734,500173
2011-10-0517717716816918,000169
2011-10-041801801781788,000178
2011-10-0318718718118114,000181
2011-09-301911941911929,000192
2011-09-2919019519019513,500195
2011-09-2818819517819516,000195
2011-09-271921921871909,000190
2011-09-2619319319019023,000190
2011-09-2218819018719014,000190
2011-09-2119319319219212,500192
2011-09-2019519519119257,500192
2011-09-1618618918618912,500189
2011-09-151871871841864,500186
2011-09-141851861831863,500186
2011-09-131821861811826,500182
2011-09-1219019018418517,000185
2011-09-0918819218619128,500191
2011-09-081871901871902,500190
2011-09-071861871861872,000187
2011-09-0618818818318511,500185
2011-09-0518418618418621,000186
2011-09-021931941931931,500193
2011-09-011941951901934,500193
2011-08-3119319319219311,000193
2011-08-301901941901949,500194
2011-08-291891891861874,000187
2011-08-2619019018818933,000189
2011-08-2519019018718913,500189
2011-08-2418919018819012,500190
2011-08-2318518818318818,500188
2011-08-2218318317818024,500180
2011-08-191791811781809,000180
2011-08-181821821791806,500180
2011-08-1717818217718218,000182
2011-08-161821821781784,000178
2011-08-1518618618118216,000182
2011-08-121871871781867,000186
2011-08-1118618618218614,000186
2011-08-1019019018418419,000184
2011-08-0918018517518536,500185
2011-08-0818818818218349,500183
2011-08-0518518818518815,000188
2011-08-041941941931939,500193
2011-08-0319319619119636,500196
2011-08-0219419519219321,500193
2011-08-0119319419319417,000194
2011-07-2918919518919414,500194
2011-07-2818819318819338,000193
2011-07-2719419418718716,000187
2011-07-261951961941946,500194
2011-07-2519719719519750,500197
2011-07-2219219418819413,500194
2011-07-2119319419119329,000193
2011-07-2019319319119344,000193
2011-07-1918518818518816,000188
2011-07-1518518618418512,000185
2011-07-141841851841857,500185
2011-07-131811851811837,500183
2011-07-1218418518118510,500185
2011-07-111831851831858,000185
2011-07-081821841821825,000182
2011-07-071831831821826,500182
2011-07-0618318318218210,000182
2011-07-051841851841849,500184
2011-07-0418518518318311,000183
2011-07-011781821781818,000181
2011-06-3017818117617813,000178
2011-06-2917718117718021,000180
2011-06-281771791771793,000179
2011-06-2718118117918017,500180
2011-06-241741791741799,500179
2011-06-2317917917617619,500176
2011-06-2217217917217912,500179
2011-06-211721731721735,500173
2011-06-2017217217217210,500172
2011-06-1717217316916926,000169
2011-06-161751751721729,500172
2011-06-1517417617417517,000175
2011-06-141741741731731,500173
2011-06-131721741721747,500174
2011-06-1017217417217331,000173
2011-06-091761761741743,000174
2011-06-081751751731733,500173
2011-06-0717117516817511,500175
2011-06-061711721701718,500171
2011-06-0317517717317314,500173
2011-06-0217317617317512,500175
2011-06-0117217317217322,000173
2011-05-311711721701729,000172
2011-05-3016917016817013,500170
2011-05-2717317316917014,000170
2011-05-2617417517017022,000170
2011-05-2517717717417427,000174
2011-05-2417417917417711,000177
2011-05-2317717717417529,000175
2011-05-2017517617317522,000175
2011-05-1918218417117336,500173
2011-05-1818218217718120,000181
2011-05-1718118217917926,000179
2011-05-1618618618118127,000181
2011-05-1319019018518620,000186
2011-05-121881901881896,000189
2011-05-1119219218818819,000188
2011-05-1019219219019210,500192
2011-05-091941941901907,000190
2011-05-0619419419019120,500191
2011-05-0219419719419410,000194
2011-04-2819419419119118,500191
2011-04-271941951941946,500194
2011-04-262002001941946,000194
2011-04-2520420419920026,500200
2011-04-2219719919219937,000199
2011-04-2120220219619718,000197
2011-04-2020620619720126,000201
2011-04-1920020420020217,500202
2011-04-1820120420120313,000203
2011-04-1520620619820362,000203
2011-04-1420421020421013,000210
2011-04-1320320620220510,500205
2011-04-1220620820420416,500204
2011-04-1120321720120844,500208
2011-04-0820320720120136,000201
2011-04-0721021820620612,500206
2011-04-0621521520320918,500209
2011-04-0522622621321448,500214
2011-04-0422622922222819,000228
2011-04-0122823222822924,500229
2011-03-3123123522723538,500235
2011-03-3023123723123720,000237
2011-03-2923424022923941,500239
2011-03-2824524523424054,500240
2011-03-25247258241246161,000246
2011-03-24232247232244148,500244
2011-03-23225235224228177,500228
2011-03-22216223210220121,500220
2011-03-1819620019019855,000198
2011-03-1719119318419264,000192
2011-03-1619121018919542,500195
2011-03-15223223188193105,000193
2011-03-14223250217224239,000224
2011-03-1120120219620183,500201
2011-03-1020420420020020,000200
2011-03-0920320520220213,500202
2011-03-0820520520320311,500203
2011-03-0720720820320343,000203
2011-03-0420821020720747,000207
2011-03-0320720720620713,000207
2011-03-0220320620320516,500205
2011-03-0120920920720725,000207
2011-02-2820620820620819,000208
2011-02-2520820820220540,000205
2011-02-2420320620320623,000206
2011-02-2320521020520552,500205
2011-02-2220620820520550,500205
2011-02-21215215205207136,000207
2011-02-1821521521221326,500213
2011-02-1721821921121281,500212
2011-02-1621922121721733,000217
2011-02-1522522622122153,500221
2011-02-14226228223225125,500225
2011-02-1024124424124214,500242
2011-02-0924524523924014,500240
2011-02-0824524624324461,000244
2011-02-0723225023224479,000244
2011-02-0423123523123217,000232
2011-02-032302332302325,500232
2011-02-0223723722923014,500230
2011-02-0122823122223027,500230
2011-01-3124024123223529,500235
2011-01-2824124223824024,000240
2011-01-272412412402405,000240
2011-01-2624124124024016,000240
2011-01-2523824323824147,500241
2011-01-2423924123324144,000241
2011-01-2124124123823926,500239
2011-01-2024024023623824,500238
2011-01-1923823923723913,000239
2011-01-182372372352378,500237
2011-01-1723523923323736,500237
2011-01-1423123923123749,000237
2011-01-1322923322923121,000231
2011-01-1223423423023020,500230
2011-01-1123123323023319,500233
2011-01-0723423423223212,500232
2011-01-062312332312334,000233
2011-01-052322322282309,500230
2011-01-0422823222822919,000229

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