ナカヨ(6715)の株価時系列情報
ナカヨ(6715)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,960 | 1,990 | 1,960 | 1,990 | 40,000 |
| 1983/12/27 | 1,960 | 1,960 | 1,920 | 1,930 | 50,000 |
| 1983/12/26 | 1,930 | 1,970 | 1,900 | 1,970 | 66,000 |
| 1983/12/24 | 1,900 | 1,900 | 1,890 | 1,900 | 17,000 |
| 1983/12/23 | 1,870 | 1,870 | 1,830 | 1,830 | 8,000 |
| 1983/12/22 | 1,910 | 1,910 | 1,840 | 1,840 | 26,000 |
| 1983/12/21 | 1,920 | 1,930 | 1,870 | 1,920 | 55,000 |
| 1983/12/20 | 1,840 | 1,930 | 1,830 | 1,890 | 56,000 |
| 1983/12/19 | 1,810 | 1,850 | 1,810 | 1,820 | 20,000 |
| 1983/12/17 | 1,890 | 1,900 | 1,840 | 1,870 | 77,000 |
| 1983/12/16 | 1,840 | 1,880 | 1,830 | 1,880 | 28,000 |
| 1983/12/15 | 1,830 | 1,830 | 1,810 | 1,820 | 20,000 |
| 1983/12/14 | 1,840 | 1,870 | 1,830 | 1,830 | 43,000 |
| 1983/12/13 | 1,840 | 1,870 | 1,840 | 1,850 | 41,000 |
| 1983/12/12 | 1,800 | 1,850 | 1,800 | 1,800 | 55,000 |
| 1983/12/09 | 1,760 | 1,800 | 1,760 | 1,800 | 15,000 |
| 1983/12/08 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 |
| 1983/12/07 | 1,800 | 1,810 | 1,780 | 1,790 | 16,000 |
| 1983/12/06 | 1,840 | 1,840 | 1,810 | 1,810 | 49,000 |
| 1983/12/05 | 1,840 | 1,840 | 1,790 | 1,800 | 32,000 |
| 1983/12/03 | 1,790 | 1,810 | 1,750 | 1,780 | 59,000 |
| 1983/12/02 | 1,800 | 1,800 | 1,790 | 1,790 | 18,000 |
| 1983/12/01 | 1,850 | 1,850 | 1,810 | 1,810 | 37,000 |
| 1983/11/30 | 1,840 | 1,850 | 1,800 | 1,840 | 43,000 |
| 1983/11/29 | 1,860 | 1,870 | 1,800 | 1,820 | 111,000 |
| 1983/11/28 | 1,700 | 1,900 | 1,700 | 1,850 | 105,000 |
| 1983/11/26 | 1,700 | 1,720 | 1,700 | 1,720 | 22,000 |
| 1983/11/25 | 1,700 | 1,720 | 1,680 | 1,680 | 24,000 |
| 1983/11/24 | 1,670 | 1,720 | 1,650 | 1,720 | 12,000 |
| 1983/11/22 | 1,730 | 1,730 | 1,720 | 1,730 | 48,000 |
| 1983/11/21 | 1,720 | 1,720 | 1,660 | 1,720 | 29,000 |
| 1983/11/19 | 1,730 | 1,730 | 1,660 | 1,660 | 49,000 |
| 1983/11/18 | 1,600 | 1,740 | 1,600 | 1,720 | 54,000 |
| 1983/11/17 | 1,620 | 1,630 | 1,610 | 1,610 | 38,000 |
| 1983/11/16 | 1,530 | 1,600 | 1,530 | 1,600 | 30,000 |
| 1983/11/15 | 1,490 | 1,510 | 1,490 | 1,510 | 14,000 |
| 1983/11/14 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 |
| 1983/11/11 | 1,490 | 1,510 | 1,490 | 1,490 | 6,000 |
| 1983/11/10 | 1,500 | 1,510 | 1,480 | 1,480 | 20,000 |
| 1983/11/09 | 1,480 | 1,520 | 1,480 | 1,500 | 20,000 |
| 1983/11/07 | 1,520 | 1,520 | 1,470 | 1,470 | 9,000 |
| 1983/11/05 | 1,520 | 1,520 | 1,490 | 1,520 | 15,000 |
| 1983/11/04 | 1,530 | 1,550 | 1,520 | 1,520 | 20,000 |
| 1983/11/02 | 1,530 | 1,530 | 1,500 | 1,500 | 13,000 |
| 1983/11/01 | 1,560 | 1,560 | 1,530 | 1,530 | 10,000 |
| 1983/10/31 | 1,570 | 1,570 | 1,570 | 1,570 | 11,000 |
| 1983/10/29 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1983/10/28 | 1,400 | 1,420 | 1,380 | 1,390 | 24,000 |
| 1983/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1983/10/26 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1983/10/24 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1983/10/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1983/10/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1983/10/20 | 1,370 | 1,370 | 1,340 | 1,340 | 4,000 |
| 1983/10/19 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 |
| 1983/10/17 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1983/10/14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1983/10/13 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1983/10/12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1983/10/11 | 1,630 | 1,630 | 1,580 | 1,580 | 5,000 |
| 1983/10/07 | 1,610 | 1,640 | 1,610 | 1,630 | 5,000 |
| 1983/10/05 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 1983/10/04 | 1,600 | 1,610 | 1,600 | 1,600 | 4,000 |
| 1983/10/03 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1983/10/01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1983/09/30 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1983/09/29 | 1,670 | 1,670 | 1,650 | 1,650 | 52,000 |
| 1983/09/28 | 1,700 | 1,700 | 1,650 | 1,650 | 29,000 |
| 1983/09/27 | 0 | 0 | 0 | 0 | 0 |
| 1983/09/27 | 1 -> 1.15 分割 | ||||
| 1983/09/26 | 1,850 | 1,850 | 1,820 | 1,830 | 23,000 |
| 1983/09/24 | 1,870 | 1,870 | 1,820 | 1,820 | 11,000 |
| 1983/09/22 | 1,850 | 1,890 | 1,820 | 1,820 | 19,000 |
| 1983/09/21 | 1,810 | 1,890 | 1,810 | 1,890 | 6,000 |
| 1983/09/20 | 1,890 | 1,900 | 1,790 | 1,810 | 47,000 |
| 1983/09/19 | 1,810 | 1,860 | 1,810 | 1,850 | 10,000 |
| 1983/09/17 | 1,760 | 1,790 | 1,760 | 1,790 | 20,000 |
| 1983/09/16 | 1,820 | 1,820 | 1,760 | 1,760 | 30,000 |
| 1983/09/14 | 1,870 | 1,870 | 1,820 | 1,820 | 20,000 |
| 1983/09/13 | 1,990 | 1,990 | 1,900 | 1,900 | 45,000 |
| 1983/09/12 | 1,940 | 1,990 | 1,940 | 1,990 | 6,000 |
| 1983/09/09 | 1,910 | 1,940 | 1,860 | 1,940 | 49,000 |
| 1983/09/08 | 2,000 | 2,050 | 2,000 | 2,000 | 82,000 |
| 1983/09/07 | 2,080 | 2,080 | 2,040 | 2,070 | 62,000 |
| 1983/09/06 | 2,050 | 2,120 | 2,000 | 2,000 | 134,000 |
| 1983/09/05 | 1,970 | 2,080 | 1,970 | 2,010 | 52,000 |
| 1983/09/03 | 1,890 | 1,890 | 1,890 | 1,890 | 7,000 |
| 1983/09/02 | 1,980 | 1,980 | 1,920 | 1,920 | 21,000 |
| 1983/09/01 | 1,870 | 1,970 | 1,860 | 1,970 | 35,000 |
| 1983/08/31 | 1,800 | 1,840 | 1,800 | 1,840 | 6,000 |
| 1983/08/30 | 1,800 | 1,840 | 1,750 | 1,750 | 31,000 |
| 1983/08/29 | 1,800 | 1,810 | 1,750 | 1,750 | 11,000 |
| 1983/08/27 | 1,880 | 1,880 | 1,790 | 1,800 | 24,000 |
| 1983/08/26 | 1,850 | 1,890 | 1,850 | 1,890 | 17,000 |
| 1983/08/25 | 1,830 | 1,850 | 1,830 | 1,850 | 7,000 |
| 1983/08/24 | 1,810 | 1,900 | 1,790 | 1,820 | 23,000 |
| 1983/08/23 | 1,980 | 1,980 | 1,820 | 1,820 | 20,000 |
| 1983/08/22 | 1,970 | 1,990 | 1,930 | 1,990 | 15,000 |
| 1983/08/20 | 2,000 | 2,000 | 1,980 | 1,980 | 64,000 |
| 1983/08/19 | 2,000 | 2,040 | 1,990 | 1,990 | 157,000 |
| 1983/08/18 | 1,980 | 2,010 | 1,950 | 1,980 | 269,000 |
| 1983/08/17 | 1,800 | 1,930 | 1,800 | 1,930 | 364,000 |
| 1983/08/16 | 1,700 | 1,800 | 1,670 | 1,740 | 180,000 |
| 1983/08/15 | 1,660 | 1,720 | 1,610 | 1,700 | 99,000 |
| 1983/08/12 | 1,590 | 1,690 | 1,540 | 1,690 | 84,000 |
| 1983/08/11 | 1,550 | 1,600 | 1,500 | 1,590 | 128,000 |
| 1983/08/10 | 1,560 | 1,560 | 1,480 | 1,530 | 59,000 |
| 1983/08/09 | 1,600 | 1,610 | 1,570 | 1,570 | 192,000 |
| 1983/08/08 | 1,590 | 1,590 | 1,520 | 1,570 | 153,000 |
| 1983/08/06 | 1,520 | 1,620 | 1,520 | 1,620 | 310,000 |
| 1983/08/05 | 1,440 | 1,520 | 1,430 | 1,480 | 365,000 |
| 1983/08/04 | 1,300 | 1,420 | 1,290 | 1,420 | 161,000 |
| 1983/08/01 | 1,270 | 1,300 | 1,270 | 1,290 | 5,000 |
| 1983/07/30 | 1,270 | 1,270 | 1,260 | 1,260 | 13,000 |
| 1983/07/29 | 1,270 | 1,300 | 1,270 | 1,280 | 9,000 |
| 1983/07/28 | 1,300 | 1,300 | 1,250 | 1,250 | 16,000 |
| 1983/07/27 | 1,330 | 1,330 | 1,260 | 1,290 | 38,000 |
| 1983/07/26 | 1,300 | 1,340 | 1,300 | 1,300 | 76,000 |
| 1983/07/25 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 |
| 1983/07/23 | 1,300 | 1,300 | 1,290 | 1,290 | 23,000 |
| 1983/07/22 | 1,270 | 1,300 | 1,270 | 1,270 | 51,000 |
| 1983/07/21 | 1,310 | 1,310 | 1,270 | 1,270 | 73,000 |
| 1983/07/20 | 1,290 | 1,300 | 1,280 | 1,290 | 28,000 |
| 1983/07/19 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 |
| 1983/07/18 | 1,300 | 1,300 | 1,220 | 1,220 | 8,000 |
| 1983/07/15 | 1,260 | 1,300 | 1,260 | 1,300 | 85,000 |
| 1983/07/14 | 1,200 | 1,250 | 1,200 | 1,250 | 43,000 |
| 1983/07/13 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 |
| 1983/07/12 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 |
| 1983/07/11 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1983/07/09 | 1,130 | 1,130 | 1,120 | 1,120 | 22,000 |
| 1983/07/08 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1983/07/07 | 1,140 | 1,140 | 1,110 | 1,110 | 9,000 |
| 1983/07/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1983/07/05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1983/07/04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1983/07/01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1983/06/30 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1983/06/29 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 |
| 1983/06/28 | 1,190 | 1,200 | 1,190 | 1,190 | 12,000 |
| 1983/06/27 | 1,150 | 1,180 | 1,150 | 1,170 | 12,000 |
| 1983/06/25 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1983/06/24 | 1,150 | 1,150 | 1,120 | 1,130 | 10,000 |
| 1983/06/23 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1983/06/22 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 |
| 1983/06/21 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 |
| 1983/06/17 | 1,250 | 1,270 | 1,250 | 1,260 | 32,000 |
| 1983/06/16 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 1983/06/15 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 |
| 1983/06/14 | 1,260 | 1,260 | 1,240 | 1,240 | 19,000 |
| 1983/06/13 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1983/06/11 | 1,250 | 1,300 | 1,240 | 1,300 | 11,000 |
| 1983/06/10 | 1,240 | 1,250 | 1,240 | 1,240 | 6,000 |
| 1983/06/09 | 1,230 | 1,240 | 1,230 | 1,240 | 11,000 |
| 1983/06/08 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 |
| 1983/06/07 | 1,270 | 1,290 | 1,270 | 1,290 | 15,000 |
| 1983/06/06 | 1,400 | 1,400 | 1,390 | 1,390 | 21,000 |
| 1983/06/04 | 1,410 | 1,410 | 1,360 | 1,380 | 39,000 |
| 1983/06/03 | 1,350 | 1,420 | 1,330 | 1,420 | 183,000 |
| 1983/06/02 | 1,290 | 1,370 | 1,260 | 1,310 | 159,000 |
| 1983/06/01 | 1,230 | 1,270 | 1,220 | 1,270 | 31,000 |
| 1983/05/31 | 1,220 | 1,250 | 1,210 | 1,250 | 25,000 |
| 1983/05/30 | 1,230 | 1,230 | 1,220 | 1,230 | 32,000 |
| 1983/05/28 | 1,230 | 1,240 | 1,230 | 1,240 | 16,000 |
| 1983/05/27 | 1,240 | 1,250 | 1,220 | 1,250 | 20,000 |
| 1983/05/26 | 1,240 | 1,250 | 1,230 | 1,240 | 27,000 |
| 1983/05/25 | 1,230 | 1,270 | 1,230 | 1,230 | 11,000 |
| 1983/05/24 | 1,240 | 1,240 | 1,220 | 1,220 | 27,000 |
| 1983/05/23 | 1,260 | 1,260 | 1,220 | 1,250 | 33,000 |
| 1983/05/20 | 1,260 | 1,270 | 1,240 | 1,270 | 30,000 |
| 1983/05/19 | 1,300 | 1,310 | 1,220 | 1,270 | 47,000 |
| 1983/05/18 | 1,270 | 1,270 | 1,230 | 1,270 | 48,000 |
| 1983/05/17 | 1,290 | 1,290 | 1,260 | 1,280 | 22,000 |
| 1983/05/16 | 1,280 | 1,330 | 1,280 | 1,300 | 32,000 |
| 1983/05/14 | 1,280 | 1,330 | 1,280 | 1,290 | 29,000 |
| 1983/05/13 | 1,270 | 1,300 | 1,270 | 1,280 | 39,000 |
| 1983/05/12 | 1,310 | 1,310 | 1,270 | 1,300 | 74,000 |
| 1983/05/11 | 1,310 | 1,370 | 1,280 | 1,350 | 224,000 |
| 1983/05/10 | 1,340 | 1,360 | 1,280 | 1,280 | 243,000 |
| 1983/05/09 | 1,220 | 1,420 | 1,200 | 1,380 | 559,000 |
| 1983/05/07 | 1,180 | 1,260 | 1,170 | 1,250 | 130,000 |
| 1983/05/06 | 1,170 | 1,200 | 1,170 | 1,170 | 152,000 |
| 1983/05/04 | 1,120 | 1,190 | 1,110 | 1,160 | 160,000 |
| 1983/05/02 | 1,100 | 1,140 | 1,080 | 1,140 | 278,000 |
| 1983/04/30 | 1,110 | 1,130 | 1,100 | 1,130 | 38,000 |
| 1983/04/28 | 1,130 | 1,140 | 1,100 | 1,110 | 87,000 |
| 1983/04/27 | 1,070 | 1,110 | 1,070 | 1,100 | 40,000 |
| 1983/04/26 | 1,180 | 1,180 | 1,130 | 1,130 | 22,000 |
| 1983/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1983/04/22 | 1,270 | 1,300 | 1,270 | 1,300 | 34,000 |
| 1983/04/21 | 1,330 | 1,330 | 1,300 | 1,330 | 75,000 |
| 1983/04/20 | 1,270 | 1,330 | 1,260 | 1,330 | 74,000 |
| 1983/04/19 | 1,200 | 1,230 | 1,200 | 1,230 | 51,000 |
| 1983/04/18 | 1,110 | 1,160 | 1,100 | 1,160 | 49,000 |
| 1983/04/15 | 1,030 | 1,090 | 1,030 | 1,090 | 62,000 |
| 1983/04/14 | 1,030 | 1,070 | 1,010 | 1,040 | 87,000 |
| 1983/04/12 | 911 | 918 | 910 | 916 | 73,000 |
| 1983/04/11 | 907 | 907 | 907 | 907 | 10,000 |
| 1983/04/09 | 906 | 906 | 900 | 905 | 16,000 |
| 1983/04/08 | 920 | 920 | 901 | 901 | 36,000 |
| 1983/04/07 | 915 | 917 | 915 | 916 | 6,000 |
| 1983/04/06 | 914 | 915 | 914 | 915 | 7,000 |
| 1983/04/04 | 901 | 905 | 901 | 904 | 17,000 |
| 1983/04/02 | 900 | 900 | 899 | 899 | 9,000 |
| 1983/04/01 | 910 | 911 | 910 | 911 | 14,000 |
| 1983/03/31 | 910 | 910 | 910 | 910 | 10,000 |
| 1983/03/29 | 950 | 950 | 950 | 950 | 10,000 |
| 1983/03/28 | 949 | 951 | 949 | 950 | 10,000 |
| 1983/03/25 | 965 | 965 | 965 | 965 | 1,000 |
| 1983/03/24 | 970 | 980 | 965 | 965 | 50,000 |
| 1983/03/22 | 900 | 900 | 900 | 900 | 29,000 |
| 1983/03/18 | 880 | 881 | 880 | 880 | 12,000 |
| 1983/03/17 | 883 | 883 | 874 | 875 | 33,000 |
| 1983/03/16 | 863 | 863 | 863 | 863 | 1,000 |
| 1983/03/15 | 868 | 868 | 861 | 861 | 4,000 |
| 1983/03/14 | 860 | 870 | 858 | 858 | 7,000 |
| 1983/03/12 | 843 | 850 | 843 | 850 | 14,000 |
| 1983/03/11 | 840 | 840 | 840 | 840 | 6,000 |
| 1983/03/10 | 843 | 847 | 841 | 841 | 3,000 |
| 1983/03/09 | 840 | 840 | 840 | 840 | 1,000 |
| 1983/03/08 | 855 | 855 | 850 | 850 | 3,000 |
| 1983/03/07 | 845 | 845 | 845 | 845 | 2,000 |
| 1983/03/05 | 840 | 840 | 840 | 840 | 3,000 |
| 1983/03/04 | 845 | 845 | 845 | 845 | 2,000 |
| 1983/03/01 | 850 | 850 | 850 | 850 | 9,000 |
| 1983/02/28 | 850 | 850 | 850 | 850 | 14,000 |
| 1983/02/26 | 850 | 851 | 850 | 851 | 7,000 |
| 1983/02/25 | 820 | 830 | 817 | 830 | 5,000 |
| 1983/02/24 | 820 | 820 | 820 | 820 | 2,000 |
| 1983/02/23 | 820 | 820 | 820 | 820 | 13,000 |
| 1983/02/21 | 820 | 820 | 810 | 810 | 8,000 |
| 1983/02/18 | 810 | 820 | 810 | 820 | 6,000 |
| 1983/02/17 | 810 | 810 | 800 | 800 | 14,000 |
| 1983/02/16 | 800 | 800 | 800 | 800 | 13,000 |
| 1983/02/15 | 810 | 811 | 810 | 810 | 8,000 |
| 1983/02/14 | 801 | 801 | 801 | 801 | 1,000 |
| 1983/02/12 | 800 | 800 | 800 | 800 | 1,000 |
| 1983/02/10 | 780 | 780 | 780 | 780 | 1,000 |
| 1983/02/08 | 780 | 780 | 780 | 780 | 3,000 |
| 1983/02/07 | 800 | 800 | 800 | 800 | 1,000 |
| 1983/02/02 | 800 | 800 | 800 | 800 | 2,000 |
| 1983/02/01 | 810 | 810 | 810 | 810 | 1,000 |
| 1983/01/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1983/01/24 | 820 | 820 | 820 | 820 | 1,000 |
| 1983/01/20 | 820 | 820 | 820 | 820 | 2,000 |
| 1983/01/17 | 820 | 820 | 820 | 820 | 2,000 |
| 1983/01/14 | 820 | 820 | 820 | 820 | 2,000 |
| 1983/01/13 | 820 | 820 | 820 | 820 | 1,000 |
| 1983/01/12 | 820 | 820 | 820 | 820 | 1,000 |
| 1983/01/11 | 820 | 821 | 820 | 820 | 11,000 |
| 1983/01/10 | 820 | 820 | 820 | 820 | 5,000 |
| 1983/01/07 | 820 | 820 | 820 | 820 | 2,000 |
| 1983/01/06 | 820 | 820 | 820 | 820 | 1,000 |
| 1983/01/05 | 820 | 820 | 820 | 820 | 1,000 |
| 1983/01/04 | 820 | 820 | 820 | 820 | 2,000 |