1827 (株)ナカノフドー建設の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	217	217	205	209	444,000	209
2012-12-27	220	224	217	219	215,500	219
2012-12-26	218	223	216	218	303,000	218
2012-12-25	221	228	216	221	428,000	221
2012-12-21	232	232	213	222	457,000	222
2012-12-20	223	232	223	224	359,500	224
2012-12-19	221	238	216	229	2,196,500	229
2012-12-18	202	236	202	224	2,851,500	224
2012-12-17	208	209	201	201	372,500	201
2012-12-14	200	206	197	203	526,500	203
2012-12-13	203	214	198	200	2,446,000	200
2012-12-12	185	212	185	205	6,463,000	205
2012-12-11	173	180	173	179	240,000	179
2012-12-10	171	175	170	172	113,500	172
2012-12-07	166	173	166	168	88,000	168
2012-12-06	170	170	166	168	77,000	168
2012-12-05	169	169	167	169	31,500	169
2012-12-04	170	173	168	171	63,500	171
2012-12-03	171	177	165	168	208,000	168
2012-11-30	164	167	160	165	156,000	165
2012-11-29	153	170	153	163	471,000	163
2012-11-28	150	156	147	150	70,000	150
2012-11-27	147	150	146	150	27,500	150
2012-11-26	148	149	146	146	32,500	146
2012-11-22	144	147	144	147	18,000	147
2012-11-21	145	147	145	145	6,000	145
2012-11-20	144	148	144	145	29,500	145
2012-11-19	145	145	143	144	16,000	144
2012-11-16	143	144	142	144	25,500	144
2012-11-15	137	144	137	144	25,500	144
2012-11-14	140	140	137	137	28,500	137
2012-11-13	141	141	135	135	21,500	135
2012-11-12	136	139	135	138	17,500	138
2012-11-09	142	142	139	139	16,000	139
2012-11-08	142	144	142	142	14,500	142
2012-11-07	145	147	144	145	11,500	145
2012-11-06	148	148	146	147	14,500	147
2012-11-05	150	150	148	149	15,000	149
2012-11-02	146	149	146	148	10,500	148
2012-11-01	148	148	146	146	6,500	146
2012-10-31	143	147	140	146	19,500	146
2012-10-30	143	144	138	142	31,500	142
2012-10-29	143	144	142	143	18,000	143
2012-10-26	147	147	144	145	19,500	145
2012-10-25	144	144	144	144	10,500	144
2012-10-24	144	144	142	142	17,000	142
2012-10-23	146	147	145	145	28,000	145
2012-10-22	142	144	141	144	20,500	144
2012-10-19	142	144	142	144	13,000	144
2012-10-18	140	144	140	140	27,000	140
2012-10-17	138	140	138	139	13,000	139
2012-10-16	135	138	135	138	17,000	138
2012-10-15	136	136	133	136	8,500	136
2012-10-12	136	136	134	135	6,000	135
2012-10-11	138	138	135	135	18,000	135
2012-10-10	138	139	137	137	20,000	137
2012-10-09	139	140	138	138	11,000	138
2012-10-05	139	139	137	138	4,500	138
2012-10-04	138	138	135	138	14,000	138
2012-10-03	135	137	134	137	8,500	137
2012-10-02	139	139	136	136	12,500	136
2012-10-01	137	137	136	137	4,000	137
2012-09-28	135	138	135	137	24,000	137
2012-09-27	134	137	134	135	11,500	135
2012-09-26	137	139	137	138	6,500	138
2012-09-25	137	139	136	139	22,000	139
2012-09-24	139	139	137	139	25,500	139
2012-09-21	135	137	135	137	11,000	137
2012-09-20	134	135	133	135	15,000	135
2012-09-19	133	135	132	135	13,500	135
2012-09-18	136	136	132	133	28,000	133
2012-09-14	133	135	132	135	25,000	135
2012-09-13	131	131	130	131	3,500	131
2012-09-12	130	133	130	131	7,000	131
2012-09-11	130	130	125	129	19,000	129
2012-09-10	129	131	129	130	26,000	130
2012-09-07	137	137	133	133	7,000	133
2012-09-06	136	136	132	134	8,500	134
2012-09-05	135	135	132	134	8,500	134
2012-09-04	134	137	133	137	7,500	137
2012-09-03	136	136	134	134	7,500	134
2012-08-31	137	138	137	137	4,500	137
2012-08-30	138	140	138	139	6,500	139
2012-08-29	138	140	138	139	18,000	139
2012-08-28	144	144	137	138	28,000	138
2012-08-27	147	147	145	146	39,000	146
2012-08-24	142	144	132	142	55,500	142
2012-08-23	147	147	146	147	15,000	147
2012-08-22	146	146	145	146	12,000	146
2012-08-21	147	147	144	145	11,000	145
2012-08-20	151	151	146	146	19,500	146
2012-08-17	148	148	145	147	25,500	147
2012-08-16	141	143	141	143	14,500	143
2012-08-15	140	141	139	139	12,500	139
2012-08-14	136	140	136	139	19,500	139
2012-08-13	135	143	135	137	52,500	137
2012-08-10	130	132	130	130	5,000	130
2012-08-09	131	134	129	130	24,000	130
2012-08-08	129	131	125	131	15,500	131
2012-08-07	138	138	126	127	62,500	127
2012-08-06	137	137	132	133	15,000	133
2012-08-03	138	140	138	138	6,500	138
2012-08-02	140	142	139	139	7,500	139
2012-08-01	142	145	142	142	9,000	142
2012-07-31	149	149	141	145	19,500	145
2012-07-30	145	150	145	149	12,500	149
2012-07-27	145	149	145	147	18,000	147
2012-07-26	141	143	137	143	14,500	143
2012-07-25	143	146	140	141	33,500	141
2012-07-24	143	148	142	148	21,500	148
2012-07-23	149	153	141	143	95,000	143
2012-07-20	147	147	141	145	37,000	145
2012-07-19	141	146	141	146	19,000	146
2012-07-18	145	145	137	141	16,000	141
2012-07-17	143	143	143	143	6,500	143
2012-07-13	139	145	139	143	20,500	143
2012-07-12	145	148	140	141	38,000	141
2012-07-11	143	143	140	141	19,000	141
2012-07-10	143	146	142	146	5,000	146
2012-07-09	146	146	140	142	11,500	142
2012-07-06	147	147	142	145	11,500	145
2012-07-05	145	149	143	147	25,500	147
2012-07-04	155	155	148	148	17,000	148
2012-07-03	151	153	148	150	25,500	150
2012-07-02	155	155	149	149	8,500	149
2012-06-29	153	154	150	152	51,000	152
2012-06-28	154	154	150	154	18,500	154
2012-06-27	152	152	148	150	37,500	150
2012-06-26	152	152	145	152	34,500	152
2012-06-25	151	161	151	153	76,500	153
2012-06-22	135	146	135	145	50,000	145
2012-06-21	140	144	139	140	46,500	140
2012-06-20	134	138	133	138	46,500	138
2012-06-19	133	133	131	133	24,000	133
2012-06-18	131	132	130	132	17,500	132
2012-06-15	129	129	127	129	18,500	129
2012-06-14	129	129	126	129	16,500	129
2012-06-13	129	129	127	128	12,500	128
2012-06-12	125	128	124	128	14,500	128
2012-06-11	125	126	124	125	37,500	125
2012-06-08	120	124	120	123	81,500	123
2012-06-07	120	123	119	119	113,500	119
2012-06-06	125	125	121	122	16,000	122
2012-06-05	121	123	120	122	21,000	122
2012-06-04	125	126	120	120	52,000	120
2012-06-01	133	134	127	131	57,500	131
2012-05-31	134	136	132	135	25,500	135
2012-05-30	134	139	134	139	9,500	139
2012-05-29	135	139	135	139	5,000	139
2012-05-28	140	140	132	139	15,000	139
2012-05-25	137	144	134	137	31,000	137
2012-05-24	137	140	137	139	13,000	139
2012-05-23	150	150	135	136	33,000	136
2012-05-22	144	144	142	144	10,500	144
2012-05-21	147	147	141	144	17,000	144
2012-05-18	133	139	133	137	30,500	137
2012-05-17	140	140	134	138	24,500	138
2012-05-16	145	145	136	137	26,500	137
2012-05-15	145	145	130	143	36,500	143
2012-05-14	151	151	146	146	23,500	146
2012-05-11	151	151	146	147	25,500	147
2012-05-10	149	152	149	151	11,000	151
2012-05-09	152	156	151	153	5,000	153
2012-05-08	151	154	150	154	7,500	154
2012-05-07	155	156	150	153	27,500	153
2012-05-02	162	162	159	160	22,500	160
2012-05-01	168	168	160	160	8,000	160
2012-04-27	167	167	164	166	15,000	166
2012-04-26	166	167	166	167	3,500	167
2012-04-25	166	169	166	167	16,500	167
2012-04-24	164	165	164	165	6,500	165
2012-04-23	167	167	164	165	18,500	165
2012-04-20	164	168	164	168	19,500	168
2012-04-19	166	166	165	165	10,500	165
2012-04-18	167	170	164	165	24,000	165
2012-04-17	166	168	164	164	18,500	164
2012-04-16	169	170	165	170	19,500	170
2012-04-13	168	172	168	170	10,000	170
2012-04-12	169	169	165	168	19,000	168
2012-04-11	170	171	167	170	24,500	170
2012-04-10	178	178	171	171	6,000	171
2012-04-09	175	175	172	174	10,000	174
2012-04-06	177	179	175	179	6,500	179
2012-04-05	174	180	173	180	20,000	180
2012-04-04	183	183	175	175	15,000	175
2012-04-03	181	181	180	181	20,000	181
2012-04-02	182	183	181	181	42,500	181
2012-03-30	185	185	182	182	11,000	182
2012-03-29	184	185	183	184	12,500	184
2012-03-28	181	184	181	183	23,000	183
2012-03-27	186	186	183	186	22,500	186
2012-03-26	184	186	184	186	35,000	186
2012-03-23	185	185	183	185	37,500	185
2012-03-22	184	185	182	185	26,000	185
2012-03-21	183	186	183	183	31,500	183
2012-03-19	184	184	182	183	26,500	183
2012-03-16	188	189	183	183	43,500	183
2012-03-15	185	190	185	188	70,500	188
2012-03-14	186	187	184	185	32,500	185
2012-03-13	183	185	183	185	25,000	185
2012-03-12	186	186	185	186	13,000	186
2012-03-09	186	186	184	186	31,500	186
2012-03-08	185	186	183	186	24,000	186
2012-03-07	182	186	182	186	29,500	186
2012-03-06	185	187	181	181	57,500	181
2012-03-05	181	185	180	184	47,500	184
2012-03-02	181	183	181	181	26,000	181
2012-03-01	186	186	181	181	29,000	181
2012-02-29	187	187	184	185	24,500	185
2012-02-28	184	190	181	190	60,000	190
2012-02-27	189	189	183	184	62,000	184
2012-02-24	190	190	186	189	59,000	189
2012-02-23	190	190	186	190	46,500	190
2012-02-22	188	190	184	190	47,500	190
2012-02-21	180	186	180	186	63,500	186
2012-02-20	184	185	180	180	89,500	180
2012-02-17	186	188	182	187	150,500	187
2012-02-16	190	191	186	191	118,500	191
2012-02-15	195	198	188	193	184,500	193
2012-02-14	196	203	192	201	220,500	201
2012-02-13	209	215	196	196	374,000	196
2012-02-10	215	221	212	217	479,000	217
2012-02-09	212	216	206	209	444,000	209
2012-02-08	217	229	211	218	1,407,500	218
2012-02-07	193	215	193	211	1,233,000	211
2012-02-06	180	200	180	194	179,500	194
2012-02-03	178	183	178	179	10,000	179
2012-02-02	179	181	175	175	26,000	175
2012-02-01	179	181	179	180	18,500	180
2012-01-31	178	181	178	181	8,000	181
2012-01-30	184	184	177	177	14,500	177
2012-01-27	181	185	181	183	10,000	183
2012-01-26	183	184	182	183	5,000	183
2012-01-25	181	186	181	185	25,000	185
2012-01-24	185	189	182	183	18,500	183
2012-01-23	190	190	181	185	41,500	185
2012-01-20	186	187	182	185	31,000	185
2012-01-19	183	187	182	185	30,500	185
2012-01-18	195	195	185	187	114,000	187
2012-01-17	170	198	170	190	164,000	190
2012-01-16	173	173	167	170	11,000	170
2012-01-13	169	173	169	173	9,000	173
2012-01-12	169	171	169	170	7,500	170
2012-01-11	171	172	169	169	16,500	169
2012-01-10	173	175	168	170	41,000	170
2012-01-06	170	173	170	173	10,000	173
2012-01-05	171	172	170	170	8,500	170
2012-01-04	171	172	171	172	7,500	172

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 [2012年度]

1827 (株)ナカノフドー建設の時系列データ [2012年度]