1827 (株)ナカノフドー建設の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	342	342	340	342	7,400	342
2021-12-29	340	343	339	343	19,700	343
2021-12-28	336	341	335	341	28,500	341
2021-12-27	335	335	331	333	31,800	333
2021-12-24	338	338	335	337	13,200	337
2021-12-23	336	337	334	336	25,200	336
2021-12-22	332	333	330	331	23,000	331
2021-12-21	325	334	325	328	48,300	328
2021-12-20	332	332	322	322	55,100	322
2021-12-17	333	334	329	332	16,500	332
2021-12-16	333	334	331	333	89,200	333
2021-12-15	328	329	326	329	17,600	329
2021-12-14	335	335	326	328	21,000	328
2021-12-13	337	337	332	334	22,000	334
2021-12-10	331	338	329	338	76,700	338
2021-12-09	338	338	335	335	9,900	335
2021-12-08	337	339	332	339	23,500	339
2021-12-07	328	334	328	334	16,000	334
2021-12-06	330	332	326	326	22,300	326
2021-12-03	331	333	326	328	41,300	328
2021-12-02	328	336	328	330	34,400	330
2021-12-01	332	340	332	336	12,500	336
2021-11-30	340	344	333	333	64,900	333
2021-11-29	341	342	338	338	26,400	338
2021-11-26	348	348	341	342	28,700	342
2021-11-25	351	351	345	348	9,500	348
2021-11-24	352	352	346	347	71,300	347
2021-11-22	340	346	340	346	21,000	346
2021-11-19	340	340	337	339	8,200	339
2021-11-18	340	341	338	338	13,000	338
2021-11-17	342	342	340	340	4,200	340
2021-11-16	342	348	342	342	15,800	342
2021-11-15	338	342	338	340	10,600	340
2021-11-12	335	344	335	344	13,200	344
2021-11-11	338	340	333	333	15,200	333
2021-11-10	342	342	337	339	7,000	339
2021-11-09	341	341	335	335	14,500	335
2021-11-08	345	345	339	339	5,600	339
2021-11-05	341	352	341	342	22,900	342
2021-11-04	340	343	339	343	11,200	343
2021-11-02	339	343	338	338	12,100	338
2021-11-01	347	347	337	337	30,800	337
2021-10-29	345	345	340	342	26,600	342
2021-10-28	347	350	338	338	29,300	338
2021-10-27	351	351	347	348	20,800	348
2021-10-26	351	351	351	351	2,100	351
2021-10-25	354	354	350	350	13,600	350
2021-10-22	349	351	348	351	13,900	351
2021-10-21	353	354	349	349	14,000	349
2021-10-20	354	354	351	353	17,800	353
2021-10-19	351	353	351	353	8,400	353
2021-10-18	354	354	349	351	10,800	351
2021-10-15	345	353	344	353	15,600	353
2021-10-14	343	346	343	346	15,400	346
2021-10-13	349	349	343	343	18,100	343
2021-10-12	350	350	347	347	3,800	347
2021-10-11	348	353	348	351	5,500	351
2021-10-08	349	349	346	348	15,000	348
2021-10-07	348	351	345	345	13,700	345
2021-10-06	346	350	346	348	15,600	348
2021-10-05	345	348	342	345	39,500	345
2021-10-04	350	350	346	346	12,200	346
2021-10-01	357	357	347	350	36,400	350
2021-09-30	363	363	356	356	24,900	356
2021-09-29	364	365	360	363	23,200	363
2021-09-28	365	370	360	370	24,900	370
2021-09-27	366	367	364	364	22,600	364
2021-09-24	358	368	356	368	43,500	368
2021-09-22	357	358	351	352	33,300	352
2021-09-21	355	358	352	358	26,500	358
2021-09-17	353	355	352	355	23,800	355
2021-09-16	360	360	351	353	44,300	353
2021-09-15	369	369	359	360	33,900	360
2021-09-14	370	371	369	370	29,600	370
2021-09-13	370	370	368	368	70,600	368
2021-09-10	370	372	369	371	45,500	371
2021-09-09	374	374	371	371	14,300	371
2021-09-08	374	374	372	373	22,100	373
2021-09-07	374	374	369	372	86,100	372
2021-09-06	370	371	365	369	19,800	369
2021-09-03	365	369	364	367	21,400	367
2021-09-02	366	366	363	363	6,300	363
2021-09-01	364	366	364	366	11,300	366
2021-08-31	364	366	363	363	8,700	363
2021-08-30	360	366	360	366	13,900	366
2021-08-27	359	360	355	360	9,600	360
2021-08-26	354	359	354	359	8,900	359
2021-08-25	359	359	355	358	24,800	358
2021-08-24	347	357	347	357	19,500	357
2021-08-23	335	346	335	344	59,300	344
2021-08-20	350	350	334	336	54,500	336
2021-08-19	352	352	344	344	36,100	344
2021-08-18	354	355	351	351	52,100	351
2021-08-17	367	367	354	354	41,500	354
2021-08-16	370	370	364	364	43,100	364
2021-08-13	364	381	350	368	222,800	368
2021-08-12	406	407	401	401	5,900	401
2021-08-11	400	405	400	404	11,100	404
2021-08-10	400	408	400	400	17,100	400
2021-08-06	410	410	397	397	9,700	397
2021-08-05	412	414	411	411	8,200	411
2021-08-04	414	417	414	414	2,900	414
2021-08-03	420	420	414	416	8,200	416
2021-08-02	416	422	413	422	10,300	422
2021-07-30	415	416	410	410	5,300	410
2021-07-29	415	416	413	416	10,400	416
2021-07-28	411	414	411	413	4,900	413
2021-07-27	416	418	415	418	7,100	418
2021-07-26	425	425	412	414	32,400	414
2021-07-21	419	419	411	413	15,800	413
2021-07-20	419	419	413	418	75,600	418
2021-07-19	400	420	400	420	29,500	420
2021-07-16	395	410	394	405	28,600	405
2021-07-15	412	412	392	392	28,900	392
2021-07-14	420	422	409	411	31,000	411
2021-07-13	421	424	420	421	19,500	421
2021-07-12	419	423	419	422	19,500	422
2021-07-09	407	422	407	413	28,200	413
2021-07-08	420	420	412	412	27,000	412
2021-07-07	416	422	416	420	9,400	420
2021-07-06	423	424	421	421	22,700	421
2021-07-05	419	422	419	421	7,100	421
2021-07-02	415	422	415	419	14,800	419
2021-07-01	418	419	415	416	12,800	416
2021-06-30	421	424	419	419	9,600	419
2021-06-29	417	421	417	421	11,300	421
2021-06-28	419	420	418	420	12,800	420
2021-06-25	420	422	416	416	42,000	416
2021-06-24	405	417	405	417	16,700	417
2021-06-23	409	415	405	410	34,300	410
2021-06-22	388	411	387	411	31,700	411
2021-06-21	394	394	381	381	61,200	381
2021-06-18	397	397	393	395	10,700	395
2021-06-17	400	402	393	393	11,200	393
2021-06-16	399	400	398	400	6,000	400
2021-06-15	400	403	398	398	6,400	398
2021-06-14	399	400	396	400	9,000	400
2021-06-11	406	406	399	399	18,600	399
2021-06-10	401	408	400	408	15,500	408
2021-06-09	403	405	401	401	11,400	401
2021-06-08	403	406	401	404	7,900	404
2021-06-07	411	413	398	398	15,800	398
2021-06-04	413	416	409	409	14,000	409
2021-06-03	408	415	408	414	11,700	414
2021-06-02	405	409	403	407	15,500	407
2021-06-01	399	410	399	407	49,900	407
2021-05-31	397	402	396	402	45,300	402
2021-05-28	394	396	393	396	11,300	396
2021-05-27	394	394	391	391	9,400	391
2021-05-26	396	396	392	392	10,800	392
2021-05-25	403	403	393	396	16,100	396
2021-05-24	397	400	394	400	17,000	400
2021-05-21	399	402	390	390	27,500	390
2021-05-20	400	402	396	400	22,900	400
2021-05-19	387	400	387	397	30,000	397
2021-05-18	383	391	383	391	17,800	391
2021-05-17	394	394	379	381	31,900	381
2021-05-14	372	378	372	373	24,700	373
2021-05-13	373	374	370	370	11,900	370
2021-05-12	379	382	371	372	20,800	372
2021-05-11	385	385	378	378	20,000	378
2021-05-10	385	389	384	385	10,600	385
2021-05-07	384	389	382	385	21,000	385
2021-05-06	381	384	378	382	27,200	382
2021-04-30	384	387	370	380	43,400	380
2021-04-28	387	390	385	385	14,700	385
2021-04-27	389	397	388	390	12,800	390
2021-04-26	390	391	387	387	15,300	387
2021-04-23	395	397	389	389	11,700	389
2021-04-22	396	396	390	393	13,100	393
2021-04-21	393	395	391	393	30,600	393
2021-04-20	400	401	396	396	40,900	396
2021-04-19	400	402	399	401	23,200	401
2021-04-16	400	404	399	402	8,500	402
2021-04-15	400	404	399	400	21,300	400
2021-04-14	400	400	391	399	31,600	399
2021-04-13	397	404	394	394	14,700	394
2021-04-12	384	398	384	398	40,300	398
2021-04-09	391	392	381	381	44,700	381
2021-04-08	396	396	391	391	34,600	391
2021-04-07	388	394	388	394	14,300	394
2021-04-06	394	394	386	388	25,000	388
2021-04-05	389	392	386	392	33,100	392
2021-04-02	387	389	383	387	26,500	387
2021-04-01	399	399	383	383	45,900	383
2021-03-31	401	401	397	397	24,100	397
2021-03-30	410	410	397	404	46,200	404
2021-03-29	417	417	408	415	45,400	415
2021-03-26	409	413	406	413	24,500	413
2021-03-25	402	407	398	407	45,800	407
2021-03-24	410	411	401	401	57,600	401
2021-03-23	415	416	410	411	27,500	411
2021-03-22	414	414	409	414	56,600	414
2021-03-19	406	414	403	414	71,800	414
2021-03-18	404	405	401	405	15,800	405
2021-03-17	401	404	400	404	12,300	404
2021-03-16	402	404	395	400	58,300	400
2021-03-15	403	409	401	404	56,700	404
2021-03-12	404	409	398	403	39,700	403
2021-03-11	396	405	395	404	38,200	404
2021-03-10	395	395	391	393	18,500	393
2021-03-09	396	396	387	395	34,300	395
2021-03-08	390	394	388	394	29,600	394
2021-03-05	381	389	377	389	35,900	389
2021-03-04	376	380	376	380	24,100	380
2021-03-03	375	380	374	380	25,100	380
2021-03-02	375	376	371	376	38,800	376
2021-03-01	373	379	372	378	25,100	378
2021-02-26	375	379	371	371	36,500	371
2021-02-25	376	379	372	374	60,300	374
2021-02-24	374	374	371	374	31,400	374
2021-02-22	371	374	371	371	35,100	371
2021-02-19	371	374	370	370	27,200	370
2021-02-18	381	383	373	376	51,900	376
2021-02-17	384	389	379	379	73,800	379
2021-02-16	385	388	382	388	27,600	388
2021-02-15	393	397	378	381	90,000	381
2021-02-12	406	409	400	400	24,700	400
2021-02-10	403	405	402	403	13,200	403
2021-02-09	405	408	402	408	29,900	408
2021-02-08	401	408	399	402	35,100	402
2021-02-05	396	400	396	399	35,400	399
2021-02-04	397	398	395	395	23,400	395
2021-02-03	397	399	397	397	22,100	397
2021-02-02	399	399	392	397	9,200	397
2021-02-01	390	398	390	397	11,400	397
2021-01-29	400	401	391	392	26,700	392
2021-01-28	394	400	393	400	112,800	400
2021-01-27	392	396	391	394	40,700	394
2021-01-26	394	396	390	392	31,900	392
2021-01-25	406	406	393	393	50,900	393
2021-01-22	395	405	395	403	31,800	403
2021-01-21	396	397	393	393	20,900	393
2021-01-20	407	407	391	394	45,300	394
2021-01-19	410	410	400	403	31,200	403
2021-01-18	406	411	405	405	21,500	405
2021-01-15	412	419	408	414	24,500	414
2021-01-14	412	417	406	417	31,300	417
2021-01-13	415	416	410	416	12,400	416
2021-01-12	420	423	412	416	15,400	416
2021-01-08	424	426	414	423	26,200	423
2021-01-07	402	427	402	427	59,500	427
2021-01-06	395	397	394	397	22,100	397
2021-01-05	408	409	395	396	35,300	396
2021-01-04	417	418	407	407	26,000	407

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 [2021年度]

1827 (株)ナカノフドー建設の時系列データ [2021年度]