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
2011-12-30	170	171	165	171	8,500	171
2011-12-29	170	170	165	167	5,500	167
2011-12-28	165	165	165	165	500	165
2011-12-27	167	167	164	165	6,500	165
2011-12-26	173	173	169	171	28,500	171
2011-12-22	163	173	163	171	23,500	171
2011-12-21	167	170	165	166	19,000	166
2011-12-20	165	168	163	168	24,500	168
2011-12-19	165	165	160	162	17,500	162
2011-12-16	169	169	165	165	4,500	165
2011-12-15	169	169	166	168	9,000	168
2011-12-14	175	175	169	169	25,000	169
2011-12-13	163	177	163	171	45,500	171
2011-12-12	161	165	159	162	82,500	162
2011-12-09	159	160	159	159	22,000	159
2011-12-08	160	161	160	160	20,500	160
2011-12-07	157	160	156	158	12,500	158
2011-12-06	160	160	159	159	13,500	159
2011-12-05	160	160	159	160	7,000	160
2011-12-02	160	160	159	159	3,500	159
2011-12-01	159	161	159	161	13,500	161
2011-11-30	166	166	157	157	2,500	157
2011-11-29	160	166	160	164	11,000	164
2011-11-28	164	165	162	162	3,500	162
2011-11-25	167	167	163	163	10,000	163
2011-11-24	163	169	163	165	17,500	165
2011-11-22	161	162	156	162	14,500	162
2011-11-21	165	166	155	164	27,000	164
2011-11-18	168	171	168	170	12,500	170
2011-11-17	169	172	168	172	8,000	172
2011-11-16	173	173	170	170	5,000	170
2011-11-15	172	173	172	173	3,000	173
2011-11-14	170	179	169	177	45,500	177
2011-11-11	178	181	178	180	3,000	180
2011-11-10	179	181	178	181	22,500	181
2011-11-09	174	177	172	177	6,000	177
2011-11-08	175	175	174	174	1,000	174
2011-11-07	175	180	173	180	5,000	180
2011-11-04	175	180	175	180	1,000	180
2011-11-02	175	181	172	180	10,000	180
2011-11-01	178	181	177	177	3,000	177
2011-10-31	178	180	178	178	3,500	178
2011-10-28	185	185	178	178	9,000	178
2011-10-27	176	182	176	182	4,000	182
2011-10-26	181	181	181	181	500	181
2011-10-25	181	182	176	182	12,000	182
2011-10-24	179	181	177	181	17,500	181
2011-10-21	173	175	172	174	13,000	174
2011-10-20	180	180	169	169	14,000	169
2011-10-19	175	180	173	178	7,000	178
2011-10-18	178	180	178	179	6,500	179
2011-10-17	175	180	175	178	4,500	178
2011-10-14	176	178	174	174	12,000	174
2011-10-13	177	178	177	178	6,000	178
2011-10-12	172	177	168	177	8,000	177
2011-10-11	174	175	164	174	20,000	174
2011-10-07	175	176	174	174	6,500	174
2011-10-06	172	175	172	173	4,500	173
2011-10-05	177	177	168	169	18,000	169
2011-10-04	180	180	178	178	8,000	178
2011-10-03	187	187	181	181	14,000	181
2011-09-30	191	194	191	192	9,000	192
2011-09-29	190	195	190	195	13,500	195
2011-09-28	188	195	178	195	16,000	195
2011-09-27	192	192	187	190	9,000	190
2011-09-26	193	193	190	190	23,000	190
2011-09-22	188	190	187	190	14,000	190
2011-09-21	193	193	192	192	12,500	192
2011-09-20	195	195	191	192	57,500	192
2011-09-16	186	189	186	189	12,500	189
2011-09-15	187	187	184	186	4,500	186
2011-09-14	185	186	183	186	3,500	186
2011-09-13	182	186	181	182	6,500	182
2011-09-12	190	190	184	185	17,000	185
2011-09-09	188	192	186	191	28,500	191
2011-09-08	187	190	187	190	2,500	190
2011-09-07	186	187	186	187	2,000	187
2011-09-06	188	188	183	185	11,500	185
2011-09-05	184	186	184	186	21,000	186
2011-09-02	193	194	193	193	1,500	193
2011-09-01	194	195	190	193	4,500	193
2011-08-31	193	193	192	193	11,000	193
2011-08-30	190	194	190	194	9,500	194
2011-08-29	189	189	186	187	4,000	187
2011-08-26	190	190	188	189	33,000	189
2011-08-25	190	190	187	189	13,500	189
2011-08-24	189	190	188	190	12,500	190
2011-08-23	185	188	183	188	18,500	188
2011-08-22	183	183	178	180	24,500	180
2011-08-19	179	181	178	180	9,000	180
2011-08-18	182	182	179	180	6,500	180
2011-08-17	178	182	177	182	18,000	182
2011-08-16	182	182	178	178	4,000	178
2011-08-15	186	186	181	182	16,000	182
2011-08-12	187	187	178	186	7,000	186
2011-08-11	186	186	182	186	14,000	186
2011-08-10	190	190	184	184	19,000	184
2011-08-09	180	185	175	185	36,500	185
2011-08-08	188	188	182	183	49,500	183
2011-08-05	185	188	185	188	15,000	188
2011-08-04	194	194	193	193	9,500	193
2011-08-03	193	196	191	196	36,500	196
2011-08-02	194	195	192	193	21,500	193
2011-08-01	193	194	193	194	17,000	194
2011-07-29	189	195	189	194	14,500	194
2011-07-28	188	193	188	193	38,000	193
2011-07-27	194	194	187	187	16,000	187
2011-07-26	195	196	194	194	6,500	194
2011-07-25	197	197	195	197	50,500	197
2011-07-22	192	194	188	194	13,500	194
2011-07-21	193	194	191	193	29,000	193
2011-07-20	193	193	191	193	44,000	193
2011-07-19	185	188	185	188	16,000	188
2011-07-15	185	186	184	185	12,000	185
2011-07-14	184	185	184	185	7,500	185
2011-07-13	181	185	181	183	7,500	183
2011-07-12	184	185	181	185	10,500	185
2011-07-11	183	185	183	185	8,000	185
2011-07-08	182	184	182	182	5,000	182
2011-07-07	183	183	182	182	6,500	182
2011-07-06	183	183	182	182	10,000	182
2011-07-05	184	185	184	184	9,500	184
2011-07-04	185	185	183	183	11,000	183
2011-07-01	178	182	178	181	8,000	181
2011-06-30	178	181	176	178	13,000	178
2011-06-29	177	181	177	180	21,000	180
2011-06-28	177	179	177	179	3,000	179
2011-06-27	181	181	179	180	17,500	180
2011-06-24	174	179	174	179	9,500	179
2011-06-23	179	179	176	176	19,500	176
2011-06-22	172	179	172	179	12,500	179
2011-06-21	172	173	172	173	5,500	173
2011-06-20	172	172	172	172	10,500	172
2011-06-17	172	173	169	169	26,000	169
2011-06-16	175	175	172	172	9,500	172
2011-06-15	174	176	174	175	17,000	175
2011-06-14	174	174	173	173	1,500	173
2011-06-13	172	174	172	174	7,500	174
2011-06-10	172	174	172	173	31,000	173
2011-06-09	176	176	174	174	3,000	174
2011-06-08	175	175	173	173	3,500	173
2011-06-07	171	175	168	175	11,500	175
2011-06-06	171	172	170	171	8,500	171
2011-06-03	175	177	173	173	14,500	173
2011-06-02	173	176	173	175	12,500	175
2011-06-01	172	173	172	173	22,000	173
2011-05-31	171	172	170	172	9,000	172
2011-05-30	169	170	168	170	13,500	170
2011-05-27	173	173	169	170	14,000	170
2011-05-26	174	175	170	170	22,000	170
2011-05-25	177	177	174	174	27,000	174
2011-05-24	174	179	174	177	11,000	177
2011-05-23	177	177	174	175	29,000	175
2011-05-20	175	176	173	175	22,000	175
2011-05-19	182	184	171	173	36,500	173
2011-05-18	182	182	177	181	20,000	181
2011-05-17	181	182	179	179	26,000	179
2011-05-16	186	186	181	181	27,000	181
2011-05-13	190	190	185	186	20,000	186
2011-05-12	188	190	188	189	6,000	189
2011-05-11	192	192	188	188	19,000	188
2011-05-10	192	192	190	192	10,500	192
2011-05-09	194	194	190	190	7,000	190
2011-05-06	194	194	190	191	20,500	191
2011-05-02	194	197	194	194	10,000	194
2011-04-28	194	194	191	191	18,500	191
2011-04-27	194	195	194	194	6,500	194
2011-04-26	200	200	194	194	6,000	194
2011-04-25	204	204	199	200	26,500	200
2011-04-22	197	199	192	199	37,000	199
2011-04-21	202	202	196	197	18,000	197
2011-04-20	206	206	197	201	26,000	201
2011-04-19	200	204	200	202	17,500	202
2011-04-18	201	204	201	203	13,000	203
2011-04-15	206	206	198	203	62,000	203
2011-04-14	204	210	204	210	13,000	210
2011-04-13	203	206	202	205	10,500	205
2011-04-12	206	208	204	204	16,500	204
2011-04-11	203	217	201	208	44,500	208
2011-04-08	203	207	201	201	36,000	201
2011-04-07	210	218	206	206	12,500	206
2011-04-06	215	215	203	209	18,500	209
2011-04-05	226	226	213	214	48,500	214
2011-04-04	226	229	222	228	19,000	228
2011-04-01	228	232	228	229	24,500	229
2011-03-31	231	235	227	235	38,500	235
2011-03-30	231	237	231	237	20,000	237
2011-03-29	234	240	229	239	41,500	239
2011-03-28	245	245	234	240	54,500	240
2011-03-25	247	258	241	246	161,000	246
2011-03-24	232	247	232	244	148,500	244
2011-03-23	225	235	224	228	177,500	228
2011-03-22	216	223	210	220	121,500	220
2011-03-18	196	200	190	198	55,000	198
2011-03-17	191	193	184	192	64,000	192
2011-03-16	191	210	189	195	42,500	195
2011-03-15	223	223	188	193	105,000	193
2011-03-14	223	250	217	224	239,000	224
2011-03-11	201	202	196	201	83,500	201
2011-03-10	204	204	200	200	20,000	200
2011-03-09	203	205	202	202	13,500	202
2011-03-08	205	205	203	203	11,500	203
2011-03-07	207	208	203	203	43,000	203
2011-03-04	208	210	207	207	47,000	207
2011-03-03	207	207	206	207	13,000	207
2011-03-02	203	206	203	205	16,500	205
2011-03-01	209	209	207	207	25,000	207
2011-02-28	206	208	206	208	19,000	208
2011-02-25	208	208	202	205	40,000	205
2011-02-24	203	206	203	206	23,000	206
2011-02-23	205	210	205	205	52,500	205
2011-02-22	206	208	205	205	50,500	205
2011-02-21	215	215	205	207	136,000	207
2011-02-18	215	215	212	213	26,500	213
2011-02-17	218	219	211	212	81,500	212
2011-02-16	219	221	217	217	33,000	217
2011-02-15	225	226	221	221	53,500	221
2011-02-14	226	228	223	225	125,500	225
2011-02-10	241	244	241	242	14,500	242
2011-02-09	245	245	239	240	14,500	240
2011-02-08	245	246	243	244	61,000	244
2011-02-07	232	250	232	244	79,000	244
2011-02-04	231	235	231	232	17,000	232
2011-02-03	230	233	230	232	5,500	232
2011-02-02	237	237	229	230	14,500	230
2011-02-01	228	231	222	230	27,500	230
2011-01-31	240	241	232	235	29,500	235
2011-01-28	241	242	238	240	24,000	240
2011-01-27	241	241	240	240	5,000	240
2011-01-26	241	241	240	240	16,000	240
2011-01-25	238	243	238	241	47,500	241
2011-01-24	239	241	233	241	44,000	241
2011-01-21	241	241	238	239	26,500	239
2011-01-20	240	240	236	238	24,500	238
2011-01-19	238	239	237	239	13,000	239
2011-01-18	237	237	235	237	8,500	237
2011-01-17	235	239	233	237	36,500	237
2011-01-14	231	239	231	237	49,000	237
2011-01-13	229	233	229	231	21,000	231
2011-01-12	234	234	230	230	20,500	230
2011-01-11	231	233	230	233	19,500	233
2011-01-07	234	234	232	232	12,500	232
2011-01-06	231	233	231	233	4,000	233
2011-01-05	232	232	228	230	9,500	230
2011-01-04	228	232	228	229	19,000	229

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 [2011年度]

1827 (株)ナカノフドー建設の時系列データ [2011年度]