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 |
---|---|---|---|---|---|
1987/12/28 | 810 | 820 | 810 | 820 | 3,000 |
1987/12/26 | 800 | 800 | 800 | 800 | 3,000 |
1987/12/25 | 840 | 840 | 840 | 840 | 2,000 |
1987/12/24 | 829 | 840 | 829 | 840 | 12,000 |
1987/12/23 | 830 | 830 | 830 | 830 | 3,000 |
1987/12/22 | 801 | 806 | 800 | 800 | 18,000 |
1987/12/21 | 820 | 820 | 801 | 801 | 13,000 |
1987/12/18 | 801 | 820 | 801 | 820 | 7,000 |
1987/12/16 | 830 | 830 | 830 | 830 | 3,000 |
1987/12/15 | 840 | 840 | 830 | 830 | 6,000 |
1987/12/14 | 831 | 831 | 831 | 831 | 1,000 |
1987/12/11 | 841 | 841 | 830 | 830 | 7,000 |
1987/12/10 | 831 | 831 | 831 | 831 | 7,000 |
1987/12/08 | 821 | 830 | 821 | 830 | 7,000 |
1987/12/07 | 820 | 830 | 820 | 821 | 6,000 |
1987/11/27 | 911 | 911 | 910 | 910 | 3,000 |
1987/11/26 | 910 | 910 | 910 | 910 | 3,000 |
1987/11/25 | 910 | 910 | 910 | 910 | 3,000 |
1987/11/24 | 888 | 900 | 888 | 900 | 4,000 |
1987/11/19 | 900 | 900 | 898 | 898 | 5,000 |
1987/11/18 | 893 | 898 | 890 | 898 | 63,000 |
1987/11/16 | 851 | 853 | 851 | 853 | 13,000 |
1987/11/12 | 819 | 819 | 800 | 800 | 8,000 |
1987/11/11 | 840 | 840 | 840 | 840 | 1,000 |
1987/11/10 | 850 | 850 | 850 | 850 | 1,000 |
1987/11/09 | 899 | 899 | 870 | 870 | 7,000 |
1987/11/06 | 900 | 900 | 900 | 900 | 5,000 |
1987/11/05 | 911 | 911 | 911 | 911 | 1,000 |
1987/11/04 | 920 | 920 | 900 | 900 | 8,000 |
1987/11/02 | 900 | 900 | 900 | 900 | 2,000 |
1987/10/31 | 881 | 900 | 881 | 900 | 7,000 |
1987/10/30 | 890 | 890 | 880 | 880 | 6,000 |
1987/10/29 | 893 | 893 | 880 | 880 | 6,000 |
1987/10/28 | 891 | 893 | 891 | 892 | 15,000 |
1987/10/27 | 880 | 890 | 880 | 890 | 23,000 |
1987/10/26 | 900 | 900 | 890 | 890 | 8,000 |
1987/10/24 | 920 | 920 | 920 | 920 | 15,000 |
1987/10/22 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
1987/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
1987/10/19 | 1,050 | 1,050 | 1,030 | 1,040 | 15,000 |
1987/10/16 | 1,060 | 1,090 | 1,060 | 1,070 | 11,000 |
1987/10/15 | 1,070 | 1,090 | 1,070 | 1,070 | 13,000 |
1987/10/14 | 1,150 | 1,150 | 1,100 | 1,100 | 17,000 |
1987/10/13 | 1,070 | 1,090 | 1,050 | 1,070 | 22,000 |
1987/10/12 | 1,130 | 1,150 | 1,130 | 1,130 | 14,000 |
1987/10/09 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
1987/10/08 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
1987/10/07 | 1,130 | 1,170 | 1,130 | 1,150 | 21,000 |
1987/10/06 | 1,150 | 1,190 | 1,150 | 1,190 | 18,000 |
1987/10/05 | 1,220 | 1,220 | 1,200 | 1,200 | 32,000 |
1987/10/02 | 1,190 | 1,200 | 1,070 | 1,070 | 30,000 |
1987/10/01 | 1,230 | 1,240 | 1,200 | 1,200 | 69,000 |
1987/09/30 | 1,160 | 1,230 | 1,160 | 1,230 | 109,000 |
1987/09/29 | 1,110 | 1,150 | 1,100 | 1,150 | 47,000 |
1987/09/28 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 |
1987/09/26 | 1,110 | 1,110 | 1,050 | 1,050 | 17,000 |
1987/09/25 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 |
1987/09/24 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
1987/09/22 | 1,090 | 1,090 | 980 | 980 | 28,000 |
1987/09/21 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 |
1987/09/18 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 |
1987/09/17 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
1987/09/16 | 1,100 | 1,150 | 1,090 | 1,090 | 27,000 |
1987/09/14 | 1,180 | 1,180 | 1,120 | 1,120 | 33,000 |
1987/09/11 | 1,160 | 1,200 | 1,160 | 1,170 | 49,000 |
1987/09/10 | 1,150 | 1,230 | 1,130 | 1,190 | 267,000 |
1987/09/09 | 1,150 | 1,170 | 1,080 | 1,160 | 202,000 |
1987/09/08 | 968 | 1,070 | 965 | 1,070 | 57,000 |
1987/09/07 | 964 | 970 | 964 | 969 | 10,000 |
1987/09/04 | 929 | 930 | 920 | 930 | 13,000 |
1987/09/03 | 960 | 960 | 940 | 940 | 8,000 |
1987/09/02 | 991 | 991 | 980 | 980 | 6,000 |
1987/09/01 | 991 | 992 | 990 | 992 | 14,000 |
1987/08/31 | 991 | 1,000 | 990 | 990 | 22,000 |
1987/08/29 | 995 | 995 | 990 | 990 | 13,000 |
1987/08/27 | 1,050 | 1,050 | 1,020 | 1,020 | 22,000 |
1987/08/26 | 1,040 | 1,050 | 1,000 | 1,020 | 13,000 |
1987/08/25 | 1,020 | 1,020 | 996 | 1,020 | 18,000 |
1987/08/24 | 990 | 1,040 | 990 | 1,040 | 16,000 |
1987/08/22 | 1,000 | 1,000 | 998 | 1,000 | 14,000 |
1987/08/21 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
1987/08/20 | 999 | 1,010 | 989 | 995 | 26,000 |
1987/08/19 | 1,020 | 1,020 | 1,000 | 1,020 | 51,000 |
1987/08/18 | 1,110 | 1,110 | 1,070 | 1,070 | 125,000 |
1987/08/17 | 1,040 | 1,060 | 1,040 | 1,060 | 86,000 |
1987/08/14 | 940 | 970 | 940 | 970 | 63,000 |
1987/08/13 | 920 | 940 | 918 | 918 | 44,000 |
1987/08/12 | 920 | 930 | 920 | 930 | 13,000 |
1987/08/11 | 894 | 900 | 894 | 900 | 8,000 |
1987/08/10 | 874 | 874 | 874 | 874 | 3,000 |
1987/08/07 | 874 | 874 | 874 | 874 | 3,000 |
1987/08/06 | 900 | 900 | 899 | 899 | 9,000 |
1987/08/04 | 929 | 930 | 929 | 930 | 5,000 |
1987/08/03 | 948 | 948 | 943 | 943 | 17,000 |
1987/08/01 | 920 | 930 | 915 | 930 | 45,000 |
1987/07/31 | 890 | 907 | 890 | 907 | 29,000 |
1987/07/30 | 865 | 890 | 863 | 890 | 54,000 |
1987/07/29 | 850 | 860 | 850 | 860 | 14,000 |
1987/07/28 | 830 | 850 | 830 | 850 | 4,000 |
1987/07/27 | 841 | 841 | 830 | 830 | 3,000 |
1987/07/25 | 840 | 840 | 840 | 840 | 1,000 |
1987/07/24 | 840 | 840 | 840 | 840 | 1,000 |
1987/07/23 | 849 | 849 | 840 | 840 | 5,000 |
1987/07/22 | 850 | 850 | 850 | 850 | 7,000 |
1987/07/21 | 860 | 861 | 860 | 860 | 8,000 |
1987/07/20 | 841 | 859 | 841 | 859 | 6,000 |
1987/07/17 | 819 | 820 | 819 | 820 | 4,000 |
1987/07/16 | 820 | 820 | 819 | 819 | 3,000 |
1987/07/15 | 820 | 820 | 820 | 820 | 4,000 |
1987/07/10 | 860 | 860 | 860 | 860 | 11,000 |
1987/07/09 | 861 | 861 | 850 | 850 | 4,000 |
1987/07/08 | 886 | 886 | 861 | 861 | 9,000 |
1987/07/07 | 885 | 885 | 885 | 885 | 9,000 |
1987/07/06 | 886 | 888 | 886 | 888 | 5,000 |
1987/07/04 | 885 | 885 | 885 | 885 | 4,000 |
1987/07/03 | 884 | 885 | 884 | 885 | 9,000 |
1987/07/02 | 885 | 885 | 884 | 884 | 2,000 |
1987/07/01 | 899 | 899 | 890 | 890 | 2,000 |
1987/06/30 | 890 | 900 | 888 | 888 | 18,000 |
1987/06/29 | 900 | 920 | 895 | 895 | 18,000 |
1987/06/27 | 905 | 905 | 895 | 895 | 8,000 |
1987/06/26 | 901 | 910 | 895 | 895 | 20,000 |
1987/06/25 | 901 | 906 | 890 | 890 | 16,000 |
1987/06/24 | 900 | 910 | 889 | 890 | 28,000 |
1987/06/23 | 900 | 900 | 875 | 888 | 20,000 |
1987/06/22 | 905 | 905 | 902 | 902 | 4,000 |
1987/06/19 | 899 | 905 | 898 | 905 | 30,000 |
1987/06/17 | 902 | 925 | 902 | 919 | 15,000 |
1987/06/16 | 919 | 919 | 901 | 902 | 27,000 |
1987/06/15 | 923 | 930 | 917 | 925 | 19,000 |
1987/06/12 | 934 | 934 | 919 | 923 | 40,000 |
1987/06/11 | 880 | 924 | 880 | 924 | 37,000 |
1987/06/10 | 870 | 890 | 870 | 885 | 26,000 |
1987/06/09 | 866 | 880 | 860 | 870 | 30,000 |
1987/06/08 | 865 | 865 | 860 | 861 | 27,000 |
1987/06/05 | 835 | 835 | 805 | 805 | 41,000 |
1987/06/04 | 780 | 785 | 780 | 785 | 8,000 |
1987/06/03 | 809 | 809 | 800 | 800 | 20,000 |
1987/06/02 | 820 | 820 | 810 | 815 | 22,000 |
1987/06/01 | 828 | 828 | 820 | 820 | 23,000 |
1987/05/30 | 822 | 828 | 818 | 819 | 14,000 |
1987/05/29 | 801 | 830 | 800 | 829 | 27,000 |
1987/05/27 | 770 | 770 | 751 | 751 | 30,000 |
1987/05/26 | 730 | 740 | 720 | 740 | 14,000 |
1987/05/25 | 738 | 738 | 730 | 730 | 9,000 |
1987/05/23 | 728 | 730 | 720 | 720 | 10,000 |
1987/05/22 | 717 | 728 | 717 | 728 | 10,000 |
1987/05/21 | 720 | 720 | 715 | 715 | 10,000 |
1987/05/20 | 699 | 701 | 698 | 701 | 16,000 |
1987/05/19 | 680 | 700 | 680 | 700 | 12,000 |
1987/05/18 | 681 | 681 | 680 | 680 | 13,000 |
1987/05/15 | 671 | 672 | 671 | 672 | 6,000 |
1987/05/14 | 661 | 661 | 650 | 660 | 21,000 |
1987/05/11 | 675 | 675 | 675 | 675 | 9,000 |
1987/05/08 | 675 | 675 | 675 | 675 | 4,000 |
1987/05/07 | 675 | 676 | 675 | 675 | 5,000 |
1987/05/06 | 675 | 676 | 670 | 674 | 7,000 |
1987/05/01 | 656 | 656 | 656 | 656 | 4,000 |
1987/04/27 | 649 | 649 | 646 | 646 | 5,000 |
1987/04/25 | 649 | 649 | 649 | 649 | 1,000 |
1987/04/24 | 676 | 676 | 650 | 650 | 7,000 |
1987/04/23 | 689 | 694 | 676 | 676 | 25,000 |
1987/04/22 | 678 | 689 | 678 | 689 | 18,000 |
1987/04/21 | 616 | 650 | 616 | 650 | 14,000 |
1987/04/20 | 589 | 609 | 589 | 609 | 8,000 |
1987/04/17 | 586 | 591 | 585 | 588 | 26,000 |
1987/04/16 | 584 | 585 | 583 | 585 | 19,000 |
1987/04/15 | 582 | 590 | 582 | 585 | 4,000 |
1987/04/14 | 610 | 610 | 570 | 570 | 31,000 |
1987/04/13 | 630 | 630 | 610 | 610 | 11,000 |
1987/04/10 | 635 | 635 | 630 | 630 | 5,000 |
1987/04/09 | 640 | 640 | 631 | 636 | 6,000 |
1987/04/08 | 650 | 650 | 650 | 650 | 1,000 |
1987/04/07 | 631 | 650 | 631 | 650 | 6,000 |
1987/04/06 | 631 | 635 | 631 | 631 | 5,000 |
1987/04/04 | 640 | 640 | 630 | 631 | 15,000 |
1987/04/03 | 650 | 650 | 630 | 630 | 13,000 |
1987/04/02 | 636 | 639 | 636 | 639 | 14,000 |
1987/03/31 | 638 | 638 | 638 | 638 | 10,000 |
1987/03/28 | 689 | 689 | 680 | 680 | 9,000 |
1987/03/27 | 691 | 691 | 689 | 689 | 14,000 |
1987/03/26 | 695 | 695 | 695 | 695 | 16,000 |
1987/03/25 | 721 | 721 | 695 | 695 | 14,000 |
1987/03/24 | 740 | 740 | 721 | 721 | 11,000 |
1987/03/23 | 760 | 760 | 740 | 740 | 17,000 |
1987/03/19 | 750 | 750 | 750 | 750 | 6,000 |
1987/03/18 | 760 | 765 | 760 | 760 | 13,000 |
1987/03/17 | 765 | 765 | 764 | 764 | 4,000 |
1987/03/16 | 760 | 765 | 751 | 765 | 7,000 |
1987/03/13 | 765 | 765 | 751 | 751 | 7,000 |
1987/03/12 | 751 | 765 | 750 | 765 | 9,000 |
1987/03/11 | 765 | 765 | 750 | 750 | 15,000 |
1987/03/10 | 770 | 770 | 750 | 765 | 16,000 |
1987/03/09 | 733 | 745 | 733 | 745 | 7,000 |
1987/03/07 | 731 | 731 | 720 | 730 | 17,000 |
1987/03/06 | 740 | 740 | 731 | 732 | 17,000 |
1987/03/05 | 740 | 750 | 740 | 740 | 12,000 |
1987/03/04 | 764 | 764 | 730 | 731 | 23,000 |
1987/03/03 | 770 | 770 | 750 | 755 | 20,000 |
1987/03/02 | 780 | 780 | 770 | 770 | 7,000 |
1987/02/28 | 791 | 791 | 780 | 780 | 10,000 |
1987/02/27 | 800 | 800 | 789 | 790 | 11,000 |
1987/02/26 | 796 | 796 | 790 | 790 | 7,000 |
1987/02/25 | 800 | 800 | 796 | 800 | 24,000 |
1987/02/24 | 815 | 815 | 786 | 786 | 23,000 |
1987/02/23 | 811 | 820 | 811 | 820 | 9,000 |
1987/02/20 | 809 | 818 | 809 | 813 | 18,000 |
1987/02/19 | 799 | 809 | 799 | 801 | 13,000 |
1987/02/18 | 786 | 786 | 786 | 786 | 2,000 |
1987/02/17 | 788 | 790 | 781 | 781 | 15,000 |
1987/02/16 | 799 | 799 | 799 | 799 | 3,000 |
1987/02/13 | 810 | 810 | 790 | 800 | 39,000 |
1987/02/12 | 810 | 812 | 810 | 810 | 7,000 |
1987/02/10 | 830 | 830 | 810 | 810 | 18,000 |
1987/02/09 | 829 | 829 | 816 | 816 | 2,000 |
1987/02/07 | 812 | 830 | 812 | 830 | 3,000 |
1987/02/06 | 811 | 811 | 811 | 811 | 1,000 |
1987/02/05 | 810 | 810 | 810 | 810 | 13,000 |
1987/02/04 | 826 | 826 | 810 | 810 | 5,000 |
1987/02/03 | 830 | 830 | 826 | 826 | 9,000 |
1987/02/02 | 830 | 830 | 825 | 830 | 12,000 |
1987/01/31 | 830 | 830 | 825 | 825 | 7,000 |
1987/01/30 | 830 | 830 | 830 | 830 | 5,000 |
1987/01/29 | 830 | 830 | 801 | 801 | 20,000 |
1987/01/28 | 851 | 851 | 830 | 830 | 12,000 |
1987/01/26 | 831 | 832 | 831 | 831 | 10,000 |
1987/01/24 | 810 | 810 | 801 | 801 | 10,000 |
1987/01/23 | 802 | 803 | 801 | 801 | 10,000 |
1987/01/22 | 826 | 826 | 815 | 815 | 12,000 |
1987/01/21 | 831 | 835 | 801 | 820 | 30,000 |
1987/01/20 | 830 | 830 | 830 | 830 | 1,000 |
1987/01/19 | 851 | 851 | 835 | 835 | 5,000 |
1987/01/16 | 841 | 851 | 841 | 850 | 14,000 |
1987/01/14 | 831 | 836 | 830 | 836 | 8,000 |
1987/01/13 | 830 | 831 | 830 | 830 | 13,000 |
1987/01/12 | 865 | 865 | 850 | 850 | 15,000 |
1987/01/09 | 880 | 880 | 865 | 865 | 11,000 |
1987/01/07 | 915 | 915 | 900 | 900 | 13,000 |
1987/01/05 | 921 | 921 | 921 | 921 | 1,000 |