1827 (株)ナカノフドー建設の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	313	316	313	313	10,600	313
2022-12-29	311	313	310	313	26,400	313
2022-12-28	310	313	310	313	41,800	313
2022-12-27	312	316	312	313	26,700	313
2022-12-26	317	317	312	313	31,000	313
2022-12-23	314	314	312	312	31,700	312
2022-12-22	313	316	313	314	18,800	314
2022-12-21	312	315	310	312	44,500	312
2022-12-20	320	320	311	314	80,800	314
2022-12-19	319	322	317	318	85,800	318
2022-12-16	320	323	318	318	35,100	318
2022-12-15	320	325	320	323	27,800	323
2022-12-14	322	325	320	324	36,900	324
2022-12-13	320	323	320	320	31,300	320
2022-12-12	318	321	318	319	28,500	319
2022-12-09	315	318	315	318	41,000	318
2022-12-08	316	316	313	315	16,700	315
2022-12-07	314	318	314	316	25,500	316
2022-12-06	312	317	312	316	69,700	316
2022-12-05	315	316	314	316	21,700	316
2022-12-02	318	318	315	315	87,200	315
2022-12-01	322	322	315	319	75,000	319
2022-11-30	323	324	321	321	21,000	321
2022-11-29	326	327	323	323	36,300	323
2022-11-28	328	328	325	328	21,700	328
2022-11-25	328	328	324	328	41,800	328
2022-11-24	324	328	324	327	53,600	327
2022-11-22	320	324	320	324	87,900	324
2022-11-21	315	321	315	319	59,000	319
2022-11-18	314	315	310	312	139,800	312
2022-11-17	314	315	311	313	29,900	313
2022-11-16	312	316	310	313	57,200	313
2022-11-15	313	318	312	312	74,500	312
2022-11-14	312	315	309	313	99,700	313
2022-11-11	309	310	306	309	45,000	309
2022-11-10	304	309	304	307	40,300	307
2022-11-09	306	310	306	307	17,800	307
2022-11-08	309	310	306	309	35,800	309
2022-11-07	306	307	304	307	14,400	307
2022-11-04	303	306	303	303	36,200	303
2022-11-02	304	307	304	304	22,700	304
2022-11-01	306	306	304	304	19,200	304
2022-10-31	305	308	303	304	36,500	304
2022-10-28	304	309	302	303	177,600	303
2022-10-27	306	310	306	306	33,700	306
2022-10-26	309	310	306	307	29,300	307
2022-10-25	306	308	303	308	44,800	308
2022-10-24	308	309	302	306	81,800	306
2022-10-21	299	301	297	300	38,700	300
2022-10-20	302	303	299	300	52,900	300
2022-10-19	302	304	301	303	34,000	303
2022-10-18	302	303	300	301	32,200	301
2022-10-17	302	302	298	299	34,500	299
2022-10-14	301	303	299	303	41,300	303
2022-10-13	302	302	296	299	46,700	299
2022-10-12	302	303	298	303	41,000	303
2022-10-11	304	307	300	301	32,500	301
2022-10-07	305	307	304	304	35,800	304
2022-10-06	307	310	302	309	60,200	309
2022-10-05	309	311	307	309	22,900	309
2022-10-04	304	309	303	308	26,800	308
2022-10-03	301	303	299	301	20,900	301
2022-09-30	308	308	301	302	95,300	302
2022-09-29	307	309	303	309	47,900	309
2022-09-28	303	306	298	306	60,100	306
2022-09-27	302	305	302	303	27,200	303
2022-09-26	305	305	301	302	70,500	302
2022-09-22	300	306	300	305	42,700	305
2022-09-21	303	304	301	301	34,600	301
2022-09-20	300	305	299	301	95,800	301
2022-09-16	300	301	297	297	28,500	297
2022-09-15	297	299	296	299	25,500	299
2022-09-14	297	299	295	297	46,500	297
2022-09-13	302	303	300	301	28,300	301
2022-09-12	303	303	301	303	13,000	303
2022-09-09	302	303	301	301	31,300	301
2022-09-08	303	304	300	304	28,400	304
2022-09-07	300	306	298	301	23,400	301
2022-09-06	299	301	299	301	14,200	301
2022-09-05	300	303	299	299	31,200	299
2022-09-02	299	300	297	300	29,800	300
2022-09-01	300	301	298	299	40,000	299
2022-08-31	301	303	301	301	18,700	301
2022-08-30	302	303	300	303	15,900	303
2022-08-29	302	304	299	300	44,000	300
2022-08-26	305	306	304	305	77,900	305
2022-08-25	306	308	304	305	18,000	305
2022-08-24	304	308	303	306	36,500	306
2022-08-23	305	305	301	304	30,200	304
2022-08-22	302	307	302	305	76,300	305
2022-08-19	302	305	300	304	45,100	304
2022-08-18	302	304	300	303	28,200	303
2022-08-17	302	303	301	302	48,900	302
2022-08-16	304	304	302	303	21,500	303
2022-08-15	306	310	303	304	48,500	304
2022-08-12	303	310	302	308	71,000	308
2022-08-10	304	304	299	303	39,000	303
2022-08-09	307	307	304	304	22,200	304
2022-08-08	308	308	306	306	11,600	306
2022-08-05	310	311	308	309	19,300	309
2022-08-04	309	311	308	308	13,100	308
2022-08-03	317	317	307	308	78,400	308
2022-08-02	322	322	316	316	19,800	316
2022-08-01	318	321	318	320	29,600	320
2022-07-29	325	325	318	318	19,100	318
2022-07-28	323	324	321	324	41,200	324
2022-07-27	324	324	320	321	12,600	321
2022-07-26	324	325	321	324	30,000	324
2022-07-25	327	327	321	324	48,400	324
2022-07-22	320	322	319	321	12,300	321
2022-07-21	319	320	317	319	19,100	319
2022-07-20	321	322	315	319	82,100	319
2022-07-19	316	316	314	316	26,600	316
2022-07-15	314	317	312	315	27,800	315
2022-07-14	311	315	308	313	45,700	313
2022-07-13	309	311	307	309	24,100	309
2022-07-12	313	315	308	311	91,900	311
2022-07-11	303	305	301	305	14,900	305
2022-07-08	301	304	300	300	30,400	300
2022-07-07	303	303	301	302	13,800	302
2022-07-06	299	302	299	300	13,200	300
2022-07-05	303	303	300	300	11,900	300
2022-07-04	303	303	299	301	7,200	301
2022-07-01	303	303	299	300	12,900	300
2022-06-30	305	305	299	299	23,800	299
2022-06-29	299	307	299	307	37,000	307
2022-06-28	298	302	298	302	29,000	302
2022-06-27	303	303	300	302	19,300	302
2022-06-24	300	302	298	300	22,000	300
2022-06-23	304	304	297	297	20,400	297
2022-06-22	301	301	297	300	13,400	300
2022-06-21	298	299	295	299	24,200	299
2022-06-20	304	304	293	293	51,400	293
2022-06-17	300	300	298	298	34,700	298
2022-06-16	301	304	301	302	22,900	302
2022-06-15	304	304	300	300	32,900	300
2022-06-14	305	306	304	304	18,900	304
2022-06-13	310	310	305	308	16,300	308
2022-06-10	317	317	313	314	23,300	314
2022-06-09	314	316	314	314	17,000	314
2022-06-08	315	317	313	314	36,900	314
2022-06-07	316	316	313	315	7,400	315
2022-06-06	312	314	310	314	19,400	314
2022-06-03	321	321	313	315	17,300	315
2022-06-02	320	320	312	318	44,600	318
2022-06-01	311	321	311	321	25,600	321
2022-05-31	314	314	309	311	22,200	311
2022-05-30	303	318	303	318	75,000	318
2022-05-27	319	319	317	318	8,900	318
2022-05-26	317	320	316	316	14,700	316
2022-05-25	319	319	315	317	11,800	317
2022-05-24	314	319	313	319	12,800	319
2022-05-23	314	315	313	314	17,200	314
2022-05-20	305	310	304	310	28,900	310
2022-05-19	305	305	302	304	14,100	304
2022-05-18	309	310	305	307	19,500	307
2022-05-17	307	312	307	310	8,200	310
2022-05-16	308	310	307	310	15,800	310
2022-05-13	303	310	303	310	6,800	310
2022-05-12	302	307	302	303	15,900	303
2022-05-11	307	310	304	304	25,000	304
2022-05-10	311	313	305	307	39,500	307
2022-05-09	317	318	313	313	27,200	313
2022-05-06	318	321	316	316	24,800	316
2022-05-02	317	320	316	317	11,700	317
2022-04-28	313	320	313	320	10,100	320
2022-04-27	315	319	310	314	54,300	314
2022-04-26	317	318	316	316	5,900	316
2022-04-25	319	319	316	316	21,600	316
2022-04-22	320	320	316	320	18,400	320
2022-04-21	320	323	318	323	12,200	323
2022-04-20	317	320	317	318	19,300	318
2022-04-19	317	317	314	315	23,400	315
2022-04-18	318	319	314	316	40,500	316
2022-04-15	321	323	320	321	8,100	321
2022-04-14	320	324	317	323	35,900	323
2022-04-13	321	323	317	322	77,800	322
2022-04-12	332	335	327	329	12,200	329
2022-04-11	330	334	329	331	15,700	331
2022-04-08	332	332	326	330	24,600	330
2022-04-07	331	333	329	330	40,100	330
2022-04-06	333	336	332	334	21,100	334
2022-04-05	339	339	333	335	29,800	335
2022-04-04	333	340	333	337	10,100	337
2022-04-01	333	337	327	332	50,500	332
2022-03-31	336	340	335	335	18,300	335
2022-03-30	347	347	334	340	33,000	340
2022-03-29	346	350	343	350	46,000	350
2022-03-28	350	350	346	348	16,300	348
2022-03-25	349	350	347	350	25,600	350
2022-03-24	347	349	344	348	35,300	348
2022-03-23	349	351	346	349	89,800	349
2022-03-22	347	347	344	347	47,000	347
2022-03-18	341	344	340	344	21,400	344
2022-03-17	340	341	339	341	19,300	341
2022-03-16	336	338	334	338	18,100	338
2022-03-15	335	336	333	336	13,200	336
2022-03-14	330	334	330	333	14,600	333
2022-03-11	330	335	328	332	37,400	332
2022-03-10	329	338	329	338	27,500	338
2022-03-09	331	333	327	327	35,200	327
2022-03-08	331	339	328	330	32,200	330
2022-03-07	334	336	332	336	16,300	336
2022-03-04	341	343	334	334	30,400	334
2022-03-03	341	342	339	342	8,700	342
2022-03-02	341	342	336	336	22,700	336
2022-03-01	348	348	342	344	28,200	344
2022-02-28	340	344	339	340	32,800	340
2022-02-25	347	347	343	344	20,900	344
2022-02-24	341	343	339	343	22,700	343
2022-02-22	339	340	337	337	29,300	337
2022-02-21	346	346	342	343	8,500	343
2022-02-18	345	346	344	345	6,200	345
2022-02-17	345	347	345	347	9,000	347
2022-02-16	349	351	344	346	17,300	346
2022-02-15	342	348	342	346	25,900	346
2022-02-14	347	347	340	341	15,900	341
2022-02-10	343	349	341	347	25,900	347
2022-02-09	346	346	342	342	10,000	342
2022-02-08	345	345	340	343	16,600	343
2022-02-07	345	347	341	343	21,800	343
2022-02-04	343	347	342	347	10,100	347
2022-02-03	344	346	340	345	16,600	345
2022-02-02	338	349	338	349	23,700	349
2022-02-01	333	342	333	340	7,900	340
2022-01-31	330	334	330	334	6,600	334
2022-01-28	330	330	325	330	17,200	330
2022-01-27	331	335	324	324	24,600	324
2022-01-26	331	334	331	332	2,000	332
2022-01-25	337	337	331	332	13,000	332
2022-01-24	333	336	330	336	12,100	336
2022-01-21	328	329	326	329	19,400	329
2022-01-20	331	334	328	331	16,000	331
2022-01-19	329	333	327	329	35,900	329
2022-01-18	339	342	328	328	30,800	328
2022-01-17	338	342	338	340	5,000	340
2022-01-14	341	341	338	340	15,300	340
2022-01-13	344	346	341	342	10,900	342
2022-01-12	343	346	341	345	10,900	345
2022-01-11	342	342	337	341	12,800	341
2022-01-07	344	344	339	341	10,300	341
2022-01-06	350	352	343	344	34,900	344
2022-01-05	347	354	347	354	23,500	354
2022-01-04	343	347	342	347	12,100	347

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 [2022年度]

1827 (株)ナカノフドー建設の時系列データ [2022年度]