1827 (株)ナカノフドー建設の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	602	609	593	607	32,900	607
2016-12-29	602	609	600	607	51,200	607
2016-12-28	597	619	597	612	116,700	612
2016-12-27	614	614	595	599	175,900	599
2016-12-26	629	629	616	619	75,000	619
2016-12-22	651	659	623	639	104,400	639
2016-12-21	647	657	625	656	116,500	656
2016-12-20	615	645	614	640	97,300	640
2016-12-19	643	643	611	620	132,800	620
2016-12-16	664	664	642	646	88,400	646
2016-12-15	653	680	652	656	62,800	656
2016-12-14	657	661	642	657	68,500	657
2016-12-13	650	658	647	656	71,200	656
2016-12-12	650	663	639	657	110,000	657
2016-12-09	640	650	631	649	103,400	649
2016-12-08	649	650	627	630	122,800	630
2016-12-07	621	642	621	641	74,000	641
2016-12-06	630	639	617	623	119,100	623
2016-12-05	618	628	608	627	68,700	627
2016-12-02	604	623	593	617	72,200	617
2016-12-01	624	624	601	603	95,800	603
2016-11-30	600	622	591	619	110,600	619
2016-11-29	601	601	586	597	94,400	597
2016-11-28	573	610	562	606	144,100	606
2016-11-25	563	630	560	578	282,100	578
2016-11-24	544	559	540	557	104,400	557
2016-11-22	536	539	528	537	57,200	537
2016-11-21	534	542	531	536	57,900	536
2016-11-18	539	540	530	534	86,900	534
2016-11-17	529	533	523	533	70,100	533
2016-11-16	540	546	510	524	187,000	524
2016-11-15	515	540	504	531	288,100	531
2016-11-14	498	515	495	515	433,700	515
2016-11-11	435	449	433	442	61,400	442
2016-11-10	425	432	421	431	59,600	431
2016-11-09	418	422	400	405	81,600	405
2016-11-08	417	418	413	416	13,000	416
2016-11-07	419	422	415	417	17,500	417
2016-11-04	412	417	405	417	23,900	417
2016-11-02	416	420	412	416	26,500	416
2016-11-01	430	430	420	424	24,500	424
2016-10-31	432	439	421	427	51,100	427
2016-10-28	422	428	421	428	41,800	428
2016-10-27	423	426	418	418	33,000	418
2016-10-26	413	425	412	422	28,400	422
2016-10-25	416	417	410	414	38,500	414
2016-10-24	403	413	403	411	18,300	411
2016-10-21	407	407	400	402	21,800	402
2016-10-20	402	404	399	403	30,500	403
2016-10-19	399	406	397	401	47,300	401
2016-10-17	398	406	398	400	17,800	400
2016-10-13	400	401	399	400	10,600	400
2016-10-12	401	401	398	399	16,900	399
2016-10-11	400	405	400	401	16,300	401
2016-10-07	401	401	398	400	7,600	400
2016-10-06	405	405	399	400	27,600	400
2016-10-05	402	406	401	403	25,200	403
2016-10-04	399	403	399	402	17,500	402
2016-10-03	401	402	398	401	12,700	401
2016-09-30	400	403	396	399	36,100	399
2016-09-29	409	410	401	408	15,300	408
2016-09-28	410	411	403	404	13,700	404
2016-09-27	408	411	398	411	48,600	411
2016-09-26	411	415	411	411	11,100	411
2016-09-23	411	413	408	411	40,900	411
2016-09-21	396	404	395	404	36,900	404
2016-09-20	394	399	391	393	45,300	393
2016-09-16	392	394	390	393	16,000	393
2016-09-15	393	394	390	392	37,400	392
2016-09-14	394	399	393	394	40,200	394
2016-09-13	399	400	397	398	13,200	398
2016-09-12	398	403	394	399	25,000	399
2016-09-09	412	412	409	409	36,500	409
2016-09-08	420	420	416	416	10,500	416
2016-09-07	413	419	413	419	10,700	419
2016-09-06	411	419	411	417	19,200	417
2016-09-05	401	412	401	410	56,800	410
2016-09-02	398	401	398	400	6,900	400
2016-09-01	396	403	395	399	76,900	399
2016-08-31	397	397	394	396	15,900	396
2016-08-30	395	398	393	393	27,500	393
2016-08-29	399	405	398	400	88,300	400
2016-08-26	391	393	390	391	20,700	391
2016-08-25	394	395	391	393	37,600	393
2016-08-24	396	396	392	394	40,500	394
2016-08-23	396	400	393	395	37,100	395
2016-08-22	397	402	395	400	23,300	400
2016-08-19	393	400	393	398	28,800	398
2016-08-18	401	404	398	399	32,800	399
2016-08-17	394	406	394	405	55,200	405
2016-08-16	401	403	397	398	33,900	398
2016-08-15	406	406	399	401	22,900	401
2016-08-12	396	407	395	406	54,000	406
2016-08-10	390	396	388	388	81,300	388
2016-08-09	395	405	395	404	69,500	404
2016-08-08	388	396	387	394	49,900	394
2016-08-05	399	400	391	391	32,800	391
2016-08-04	393	401	390	399	34,500	399
2016-08-03	393	397	391	393	42,800	393
2016-08-02	409	413	405	405	41,700	405
2016-08-01	416	419	413	417	34,900	417
2016-07-29	428	429	412	428	32,400	428
2016-07-28	422	427	418	427	41,900	427
2016-07-27	419	430	397	426	51,400	426
2016-07-26	429	430	414	414	45,500	414
2016-07-25	434	434	428	430	44,000	430
2016-07-22	436	436	428	434	43,900	434
2016-07-21	421	442	421	442	145,500	442
2016-07-20	421	421	412	420	42,900	420
2016-07-19	421	429	414	421	36,600	421
2016-07-15	419	423	415	418	37,400	418
2016-07-14	413	420	411	417	30,700	417
2016-07-13	425	425	411	413	90,900	413
2016-07-12	409	426	409	423	107,300	423
2016-07-11	388	402	388	401	86,400	401
2016-07-08	403	403	380	382	52,400	382
2016-07-07	401	408	394	403	39,900	403
2016-07-06	412	418	404	407	34,500	407
2016-07-05	416	418	413	415	23,400	415
2016-07-04	412	420	412	420	22,400	420
2016-07-01	417	419	415	416	23,400	416
2016-06-30	420	420	416	416	21,600	416
2016-06-29	417	420	412	417	49,000	417
2016-06-28	409	418	394	413	52,200	413
2016-06-27	413	427	410	411	118,600	411
2016-06-24	438	438	384	397	96,300	397
2016-06-23	425	434	425	434	25,100	434
2016-06-22	429	430	421	429	44,200	429
2016-06-21	426	436	425	432	39,200	432
2016-06-20	430	434	424	432	46,800	432
2016-06-17	427	434	424	424	44,600	424
2016-06-16	433	439	423	423	72,200	423
2016-06-15	436	449	430	437	53,700	437
2016-06-14	450	455	439	444	60,800	444
2016-06-13	463	465	453	456	55,100	456
2016-06-10	481	481	469	475	42,500	475
2016-06-09	473	481	471	476	38,500	476
2016-06-08	475	482	471	476	40,900	476
2016-06-07	470	477	470	475	37,400	475
2016-06-06	466	467	455	466	57,200	466
2016-06-03	473	479	467	470	35,600	470
2016-06-02	487	490	474	476	64,500	476
2016-06-01	490	500	490	494	104,600	494
2016-05-31	488	502	485	493	109,400	493
2016-05-30	485	488	471	482	62,100	482
2016-05-27	493	493	476	481	80,300	481
2016-05-26	499	500	487	492	78,900	492
2016-05-25	499	500	487	492	61,300	492
2016-05-24	490	495	486	493	69,200	493
2016-05-23	488	496	485	495	86,100	495
2016-05-20	473	490	470	488	125,500	488
2016-05-19	453	469	453	468	93,300	468
2016-05-18	449	456	442	450	104,100	450
2016-05-17	443	458	440	446	136,800	446
2016-05-16	477	482	442	448	327,500	448
2016-05-13	511	512	493	503	108,700	503
2016-05-12	505	518	505	515	56,200	515
2016-05-11	520	520	509	515	47,700	515
2016-05-10	501	518	501	518	75,100	518
2016-05-09	489	506	489	497	74,500	497
2016-05-06	499	501	484	487	60,100	487
2016-05-02	485	502	485	500	83,700	500
2016-04-28	530	530	506	509	101,700	509
2016-04-27	519	530	513	527	45,700	527
2016-04-26	534	534	514	521	65,200	521
2016-04-25	544	544	529	535	78,900	535
2016-04-22	528	534	522	534	49,100	534
2016-04-21	535	537	528	529	54,700	529
2016-04-20	539	540	524	530	60,800	530
2016-04-19	534	540	528	535	73,800	535
2016-04-18	522	527	508	524	78,400	524
2016-04-15	529	532	516	517	78,000	517
2016-04-14	522	540	514	525	158,700	525
2016-04-13	495	503	492	502	58,900	502
2016-04-12	486	495	481	485	122,400	485
2016-04-11	499	499	483	487	61,600	487
2016-04-08	486	503	478	496	108,400	496
2016-04-07	492	507	491	494	98,500	494
2016-04-06	485	503	483	495	81,800	495
2016-04-05	524	530	493	495	102,100	495
2016-04-04	526	542	519	524	95,400	524
2016-04-01	557	557	521	527	139,100	527
2016-03-31	562	568	551	551	45,300	551
2016-03-30	573	576	556	558	72,400	558
2016-03-29	566	589	565	576	56,900	576
2016-03-28	581	590	565	581	109,100	581
2016-03-25	611	611	580	582	144,500	582
2016-03-24	614	618	610	610	114,800	610
2016-03-23	600	619	598	615	170,400	615
2016-03-22	581	595	569	591	170,600	591
2016-03-18	606	609	578	586	256,800	586
2016-03-17	534	570	534	570	182,100	570
2016-03-16	526	536	522	527	40,300	527
2016-03-15	535	535	522	528	51,800	528
2016-03-14	526	537	524	533	63,600	533
2016-03-11	506	519	502	514	71,400	514
2016-03-10	507	512	501	509	63,500	509
2016-03-09	514	514	499	504	62,300	504
2016-03-08	533	534	507	519	46,900	519
2016-03-07	548	548	528	532	59,600	532
2016-03-04	524	536	517	528	72,500	528
2016-03-03	523	527	519	527	27,900	527
2016-03-02	526	528	516	519	38,000	519
2016-03-01	516	516	503	507	34,900	507
2016-02-29	516	527	513	519	38,800	519
2016-02-26	529	541	504	509	74,700	509
2016-02-25	499	522	498	516	90,500	516
2016-02-24	504	506	493	495	73,200	495
2016-02-23	533	533	506	509	68,800	509
2016-02-22	531	532	524	526	41,700	526
2016-02-19	548	548	527	531	31,900	531
2016-02-18	544	550	540	547	35,100	547
2016-02-17	548	550	525	532	67,000	532
2016-02-16	534	555	522	541	122,600	541
2016-02-15	552	573	522	528	170,200	528
2016-02-12	531	557	522	522	157,700	522
2016-02-10	625	633	585	591	99,300	591
2016-02-09	639	640	620	625	66,800	625
2016-02-08	628	666	628	659	46,400	659
2016-02-05	663	663	630	643	47,300	643
2016-02-04	668	676	656	666	51,100	666
2016-02-03	700	702	670	678	66,400	678
2016-02-02	700	720	696	711	49,800	711
2016-02-01	682	709	680	709	82,800	709
2016-01-29	644	665	633	662	58,200	662
2016-01-28	633	647	628	639	32,800	639
2016-01-27	618	639	618	633	43,400	633
2016-01-26	630	630	611	612	46,200	612
2016-01-25	666	666	635	641	54,300	641
2016-01-22	612	636	608	636	78,400	636
2016-01-21	609	642	595	598	124,100	598
2016-01-20	662	662	604	609	63,500	609
2016-01-19	666	667	646	661	46,600	661
2016-01-18	646	673	643	669	45,800	669
2016-01-15	689	694	665	666	46,200	666
2016-01-14	685	689	673	682	83,200	682
2016-01-13	687	709	687	707	22,300	707
2016-01-12	709	714	679	681	82,000	681
2016-01-08	705	720	701	713	44,900	713
2016-01-07	721	731	710	714	63,700	714
2016-01-06	727	739	722	729	34,500	729
2016-01-05	735	741	729	729	58,600	729
2016-01-04	762	762	738	739	47,100	739

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 [2016年度]

1827 (株)ナカノフドー建設の時系列データ [2016年度]