1827 (株)ナカノフドー建設の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	469	475	465	471	61,100	471
2023-12-28	465	472	465	469	36,400	469
2023-12-27	458	472	458	470	69,400	470
2023-12-26	461	461	453	458	135,500	458
2023-12-25	474	478	455	460	150,700	460
2023-12-22	462	476	460	472	194,600	472
2023-12-21	453	463	453	455	95,400	455
2023-12-20	465	466	456	456	81,300	456
2023-12-19	460	465	457	463	71,200	463
2023-12-18	449	461	446	460	96,100	460
2023-12-15	450	457	450	454	59,500	454
2023-12-14	458	458	449	450	76,000	450
2023-12-13	457	462	451	457	67,900	457
2023-12-12	467	467	459	459	32,700	459
2023-12-11	460	467	457	467	52,900	467
2023-12-08	458	461	452	455	77,500	455
2023-12-07	459	468	459	462	72,400	462
2023-12-06	457	465	457	462	115,300	462
2023-12-05	463	468	456	457	96,000	457
2023-12-04	451	472	449	471	237,900	471
2023-12-01	453	453	444	449	313,900	449
2023-11-30	454	459	448	452	508,500	452
2023-11-29	465	477	458	460	529,200	460
2023-11-28	452	477	444	468	1,339,500	468
2023-11-27	399	402	396	399	37,600	399
2023-11-24	396	399	394	397	54,700	397
2023-11-22	389	395	389	393	33,900	393
2023-11-21	391	394	390	390	33,400	390
2023-11-20	395	399	391	391	45,300	391
2023-11-17	388	396	388	395	51,100	395
2023-11-16	388	391	386	388	75,900	388
2023-11-15	389	398	389	389	81,000	389
2023-11-14	387	395	382	390	116,900	390
2023-11-13	393	398	392	394	85,600	394
2023-11-10	388	392	384	392	41,100	392
2023-11-09	382	390	381	390	49,200	390
2023-11-08	385	389	379	383	108,300	383
2023-11-07	387	391	385	385	51,200	385
2023-11-06	388	389	385	387	57,200	387
2023-11-02	396	396	387	389	48,400	389
2023-11-01	386	393	384	392	90,400	392
2023-10-31	379	383	375	383	103,400	383
2023-10-30	386	387	374	374	204,100	374
2023-10-27	378	386	378	386	32,200	386
2023-10-26	380	384	374	376	39,000	376
2023-10-25	386	386	380	383	46,200	383
2023-10-24	383	384	373	384	73,100	384
2023-10-23	390	390	379	381	84,200	381
2023-10-20	393	393	388	390	40,700	390
2023-10-19	390	397	388	391	56,800	391
2023-10-18	390	393	385	393	294,600	393
2023-10-17	387	389	384	388	41,700	388
2023-10-16	388	390	382	383	32,600	383
2023-10-13	400	400	389	391	40,700	391
2023-10-12	400	400	393	398	46,200	398
2023-10-11	403	403	397	398	31,900	398
2023-10-10	402	404	400	402	32,500	402
2023-10-06	400	403	398	399	39,600	399
2023-10-05	396	401	393	398	69,800	398
2023-10-04	399	399	387	388	177,700	388
2023-10-03	423	424	403	403	75,900	403
2023-10-02	430	435	425	426	84,000	426
2023-09-29	440	447	427	432	113,000	432
2023-09-28	418	436	415	432	113,600	432
2023-09-27	414	423	410	423	134,900	423
2023-09-26	422	422	416	420	38,600	420
2023-09-25	420	424	417	424	51,600	424
2023-09-22	412	419	412	418	42,700	418
2023-09-21	418	421	413	416	93,400	416
2023-09-20	417	420	413	417	59,500	417
2023-09-19	419	419	413	419	91,200	419
2023-09-15	405	420	401	419	171,300	419
2023-09-14	399	403	395	400	105,100	400
2023-09-13	400	400	395	399	44,500	399
2023-09-12	402	402	398	400	18,100	400
2023-09-11	398	402	397	402	56,100	402
2023-09-08	398	401	394	398	41,500	398
2023-09-07	399	403	399	401	60,100	401
2023-09-06	402	402	398	399	23,300	399
2023-09-05	404	404	393	402	67,300	402
2023-09-04	399	402	392	401	182,700	401
2023-09-01	388	395	386	391	81,600	391
2023-08-31	384	388	382	386	27,400	386
2023-08-30	389	389	385	386	17,900	386
2023-08-29	388	388	385	387	16,100	387
2023-08-28	383	388	382	388	35,600	388
2023-08-25	377	383	377	383	36,000	383
2023-08-24	380	383	379	382	66,000	382
2023-08-23	372	378	371	378	44,800	378
2023-08-22	370	372	367	372	25,400	372
2023-08-21	370	370	367	368	53,100	368
2023-08-18	371	375	365	369	77,900	369
2023-08-17	375	375	368	372	43,400	372
2023-08-16	374	378	371	371	61,600	371
2023-08-15	371	379	371	377	65,200	377
2023-08-14	375	379	370	372	174,400	372
2023-08-10	382	395	382	393	98,000	393
2023-08-09	381	388	379	386	102,400	386
2023-08-08	387	391	383	383	51,100	383
2023-08-07	390	390	386	387	29,000	387
2023-08-04	386	392	385	387	25,700	387
2023-08-03	391	395	387	389	71,000	389
2023-08-02	397	399	393	393	49,200	393
2023-08-01	398	399	396	398	23,000	398
2023-07-31	401	401	397	399	33,500	399
2023-07-28	398	400	390	396	206,300	396
2023-07-27	398	399	393	399	34,000	399
2023-07-26	401	401	395	396	35,700	396
2023-07-25	406	406	398	398	87,700	398
2023-07-24	399	405	394	405	151,200	405
2023-07-21	396	397	391	395	57,800	395
2023-07-20	387	397	385	397	133,100	397
2023-07-19	387	388	384	388	42,000	388
2023-07-18	379	386	377	384	69,700	384
2023-07-14	378	379	374	376	54,400	376
2023-07-13	384	384	376	377	30,300	377
2023-07-12	388	389	380	381	34,700	381
2023-07-11	391	392	387	388	47,500	388
2023-07-10	394	396	388	388	82,400	388
2023-07-07	392	397	389	392	41,200	392
2023-07-06	399	401	393	397	35,600	397
2023-07-05	398	402	395	400	51,700	400
2023-07-04	405	409	399	399	71,600	399
2023-07-03	394	405	392	404	77,100	404
2023-06-30	386	390	383	389	60,000	389
2023-06-29	385	385	381	385	53,100	385
2023-06-28	377	383	375	383	97,500	383
2023-06-27	382	382	375	377	35,200	377
2023-06-26	379	381	374	377	78,700	377
2023-06-23	386	386	374	379	83,400	379
2023-06-22	385	387	380	381	67,900	381
2023-06-21	386	386	382	383	41,600	383
2023-06-20	382	385	380	385	42,800	385
2023-06-19	376	382	376	382	37,300	382
2023-06-16	375	378	373	375	51,100	375
2023-06-15	372	375	372	372	32,600	372
2023-06-14	371	373	370	371	26,000	371
2023-06-13	373	374	369	371	49,100	371
2023-06-12	372	374	370	370	45,900	370
2023-06-09	368	375	368	370	45,900	370
2023-06-08	375	378	365	369	89,700	369
2023-06-07	378	382	374	377	52,100	377
2023-06-06	376	380	374	380	69,100	380
2023-06-05	375	381	375	380	64,300	380
2023-06-02	371	375	370	374	92,500	374
2023-06-01	367	373	367	371	30,400	371
2023-05-31	375	375	368	369	112,700	369
2023-05-30	375	377	372	377	28,800	377
2023-05-29	377	382	375	377	59,200	377
2023-05-26	380	380	372	373	49,800	373
2023-05-25	382	382	379	380	38,300	380
2023-05-24	378	383	378	380	43,800	380
2023-05-23	387	390	375	380	115,300	380
2023-05-22	380	387	380	386	56,800	386
2023-05-19	389	389	379	379	55,100	379
2023-05-18	390	390	383	386	36,800	386
2023-05-17	395	395	380	386	145,000	386
2023-05-16	407	407	377	389	152,700	389
2023-05-15	406	409	401	406	54,200	406
2023-05-12	412	414	405	407	71,200	407
2023-05-11	415	420	410	410	75,400	410
2023-05-10	417	422	416	419	94,200	419
2023-05-09	408	429	405	429	187,100	429
2023-05-08	404	408	399	408	77,300	408
2023-05-02	414	414	403	404	85,700	404
2023-05-01	416	416	403	414	178,900	414
2023-04-28	391	412	388	412	205,300	412
2023-04-27	385	390	382	383	143,700	383
2023-04-26	383	387	382	383	40,100	383
2023-04-25	379	393	378	387	98,800	387
2023-04-24	378	379	374	379	39,800	379
2023-04-21	374	379	373	377	35,400	377
2023-04-20	375	378	373	378	30,600	378
2023-04-19	380	381	370	375	45,000	375
2023-04-18	377	380	376	378	26,700	378
2023-04-17	381	381	374	375	17,500	375
2023-04-14	381	381	376	380	38,400	380
2023-04-13	380	382	377	379	43,800	379
2023-04-12	372	380	370	380	54,900	380
2023-04-11	377	378	369	372	26,200	372
2023-04-10	368	373	367	373	68,300	373
2023-04-07	364	368	362	364	33,300	364
2023-04-06	370	370	360	360	33,400	360
2023-04-05	378	378	365	365	46,400	365
2023-04-04	379	379	372	378	30,400	378
2023-04-03	375	377	372	377	41,700	377
2023-03-31	364	369	362	369	39,000	369
2023-03-30	360	362	356	360	40,700	360
2023-03-29	360	368	360	367	48,700	367
2023-03-28	363	368	361	361	44,100	361
2023-03-27	368	368	364	364	30,400	364
2023-03-24	363	366	357	364	31,700	364
2023-03-23	359	361	346	361	66,200	361
2023-03-22	362	362	354	360	205,500	360
2023-03-20	357	357	346	346	67,200	346
2023-03-17	362	364	356	361	24,000	361
2023-03-16	358	361	356	358	215,000	358
2023-03-15	363	366	361	365	41,100	365
2023-03-14	366	366	353	356	95,800	356
2023-03-13	371	371	362	371	72,100	371
2023-03-10	377	385	376	376	74,500	376
2023-03-09	391	398	379	384	307,500	384
2023-03-08	372	390	371	390	127,600	390
2023-03-07	365	372	361	371	89,800	371
2023-03-06	361	363	357	361	36,000	361
2023-03-03	363	364	357	358	61,600	358
2023-03-02	359	364	354	355	48,700	355
2023-03-01	361	361	354	359	46,300	359
2023-02-28	358	363	349	353	125,200	353
2023-02-27	342	356	341	356	91,900	356
2023-02-24	338	339	335	339	91,400	339
2023-02-22	333	335	328	330	54,300	330
2023-02-21	329	334	329	333	29,600	333
2023-02-20	327	329	325	329	37,800	329
2023-02-17	326	326	323	325	16,600	325
2023-02-16	327	327	324	326	14,400	326
2023-02-15	330	330	323	324	46,800	324
2023-02-14	330	332	324	328	233,000	328
2023-02-13	340	342	334	338	88,100	338
2023-02-10	330	336	330	336	38,800	336
2023-02-09	334	334	328	331	36,300	331
2023-02-08	332	333	331	332	9,200	332
2023-02-07	332	333	330	332	10,400	332
2023-02-06	330	332	329	332	21,700	332
2023-02-03	327	330	327	329	23,400	329
2023-02-02	333	333	325	325	40,100	325
2023-02-01	329	332	326	330	42,200	330
2023-01-31	324	329	324	328	24,600	328
2023-01-30	330	331	323	323	129,400	323
2023-01-27	333	333	325	330	25,800	330
2023-01-26	329	333	328	332	24,900	332
2023-01-25	328	331	327	330	102,900	330
2023-01-24	330	330	325	330	32,400	330
2023-01-23	324	329	323	327	49,800	327
2023-01-20	317	322	317	322	25,700	322
2023-01-19	317	319	315	317	28,000	317
2023-01-18	316	319	314	318	59,100	318
2023-01-17	313	316	313	315	16,000	315
2023-01-16	314	314	312	313	14,400	313
2023-01-13	315	317	315	315	22,600	315
2023-01-12	318	319	315	316	25,200	316
2023-01-11	318	320	317	320	26,200	320
2023-01-10	318	319	317	317	18,500	317
2023-01-06	318	319	315	317	18,000	317
2023-01-05	315	317	312	317	19,700	317
2023-01-04	312	315	311	311	19,800	311

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 [2023年度]

1827 (株)ナカノフドー建設の時系列データ [2023年度]