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 |
---|---|---|---|---|---|
1988/12/28 | 839 | 839 | 839 | 839 | 2,000 |
1988/12/27 | 836 | 836 | 835 | 835 | 8,000 |
1988/12/24 | 840 | 850 | 840 | 845 | 5,000 |
1988/12/23 | 850 | 850 | 840 | 840 | 11,000 |
1988/12/19 | 884 | 885 | 880 | 880 | 4,000 |
1988/12/16 | 885 | 885 | 885 | 885 | 1,000 |
1988/12/15 | 881 | 910 | 881 | 900 | 16,000 |
1988/12/14 | 855 | 865 | 855 | 865 | 6,000 |
1988/12/13 | 846 | 846 | 846 | 846 | 1,000 |
1988/12/12 | 845 | 845 | 845 | 845 | 5,000 |
1988/12/09 | 845 | 845 | 845 | 845 | 4,000 |
1988/12/08 | 841 | 845 | 830 | 845 | 19,000 |
1988/12/07 | 845 | 850 | 840 | 840 | 17,000 |
1988/12/06 | 845 | 845 | 845 | 845 | 2,000 |
1988/12/05 | 841 | 855 | 841 | 845 | 7,000 |
1988/12/03 | 846 | 846 | 846 | 846 | 2,000 |
1988/12/02 | 876 | 876 | 860 | 860 | 10,000 |
1988/12/01 | 880 | 880 | 877 | 877 | 5,000 |
1988/11/30 | 871 | 871 | 860 | 870 | 18,000 |
1988/11/29 | 871 | 876 | 870 | 870 | 8,000 |
1988/11/28 | 846 | 860 | 846 | 860 | 11,000 |
1988/11/26 | 841 | 841 | 841 | 841 | 6,000 |
1988/11/25 | 839 | 840 | 838 | 840 | 5,000 |
1988/11/24 | 839 | 840 | 839 | 840 | 4,000 |
1988/11/22 | 816 | 840 | 815 | 840 | 10,000 |
1988/11/21 | 812 | 816 | 812 | 816 | 5,000 |
1988/11/18 | 810 | 810 | 810 | 810 | 4,000 |
1988/11/15 | 840 | 840 | 840 | 840 | 7,000 |
1988/11/14 | 844 | 844 | 840 | 840 | 4,000 |
1988/11/10 | 814 | 814 | 814 | 814 | 1,000 |
1988/11/09 | 815 | 815 | 814 | 814 | 5,000 |
1988/11/08 | 814 | 814 | 813 | 813 | 7,000 |
1988/11/04 | 813 | 813 | 813 | 813 | 2,000 |
1988/11/02 | 803 | 803 | 803 | 803 | 1,000 |
1988/11/01 | 800 | 802 | 800 | 802 | 3,000 |
1988/10/31 | 790 | 790 | 790 | 790 | 1,000 |
1988/10/29 | 800 | 805 | 785 | 790 | 7,000 |
1988/10/28 | 790 | 790 | 790 | 790 | 1,000 |
1988/10/26 | 780 | 780 | 780 | 780 | 1,000 |
1988/10/22 | 780 | 780 | 770 | 770 | 6,000 |
1988/10/21 | 791 | 791 | 780 | 780 | 48,000 |
1988/10/20 | 781 | 781 | 781 | 781 | 1,000 |
1988/10/19 | 781 | 781 | 781 | 781 | 3,000 |
1988/10/18 | 781 | 781 | 781 | 781 | 1,000 |
1988/10/17 | 781 | 781 | 781 | 781 | 7,000 |
1988/10/14 | 781 | 781 | 781 | 781 | 1,000 |
1988/10/13 | 782 | 790 | 775 | 780 | 6,000 |
1988/10/12 | 790 | 790 | 788 | 788 | 2,000 |
1988/10/11 | 782 | 786 | 781 | 786 | 4,000 |
1988/10/07 | 790 | 790 | 780 | 780 | 2,000 |
1988/10/06 | 790 | 790 | 790 | 790 | 4,000 |
1988/10/05 | 795 | 795 | 790 | 790 | 29,000 |
1988/10/04 | 800 | 800 | 800 | 800 | 2,000 |
1988/10/03 | 805 | 805 | 805 | 805 | 3,000 |
1988/10/01 | 805 | 805 | 805 | 805 | 6,000 |
1988/09/30 | 795 | 795 | 795 | 795 | 3,000 |
1988/09/29 | 785 | 785 | 785 | 785 | 4,000 |
1988/09/28 | 811 | 811 | 785 | 785 | 6,000 |
1988/09/26 | 781 | 781 | 780 | 781 | 37,000 |
1988/09/24 | 795 | 795 | 780 | 780 | 24,000 |
1988/09/21 | 810 | 810 | 785 | 785 | 19,000 |
1988/09/20 | 836 | 840 | 810 | 810 | 13,000 |
1988/09/19 | 830 | 835 | 830 | 835 | 2,000 |
1988/09/14 | 833 | 833 | 833 | 833 | 1,000 |
1988/09/13 | 833 | 833 | 825 | 830 | 5,000 |
1988/09/12 | 834 | 834 | 833 | 833 | 5,000 |
1988/09/09 | 833 | 833 | 833 | 833 | 2,000 |
1988/09/08 | 830 | 831 | 830 | 831 | 2,000 |
1988/09/07 | 830 | 835 | 830 | 830 | 7,000 |
1988/09/06 | 859 | 859 | 830 | 830 | 3,000 |
1988/09/05 | 869 | 869 | 869 | 869 | 1,000 |
1988/09/01 | 850 | 870 | 845 | 870 | 4,000 |
1988/08/30 | 855 | 855 | 850 | 850 | 2,000 |
1988/08/29 | 870 | 870 | 870 | 870 | 3,000 |
1988/08/27 | 890 | 890 | 870 | 870 | 2,000 |
1988/08/26 | 876 | 876 | 875 | 875 | 4,000 |
1988/08/24 | 870 | 870 | 870 | 870 | 3,000 |
1988/08/22 | 871 | 871 | 870 | 870 | 2,000 |
1988/08/17 | 870 | 870 | 870 | 870 | 1,000 |
1988/08/16 | 870 | 870 | 870 | 870 | 5,000 |
1988/08/15 | 871 | 871 | 871 | 871 | 1,000 |
1988/08/12 | 871 | 871 | 871 | 871 | 2,000 |
1988/08/10 | 879 | 879 | 870 | 870 | 2,000 |
1988/08/09 | 870 | 880 | 870 | 879 | 4,000 |
1988/08/08 | 879 | 879 | 879 | 879 | 1,000 |
1988/08/06 | 872 | 880 | 872 | 880 | 7,000 |
1988/08/04 | 898 | 898 | 880 | 880 | 4,000 |
1988/08/02 | 899 | 899 | 899 | 899 | 1,000 |
1988/08/01 | 900 | 900 | 900 | 900 | 2,000 |
1988/07/30 | 901 | 901 | 901 | 901 | 2,000 |
1988/07/29 | 882 | 882 | 882 | 882 | 11,000 |
1988/07/28 | 890 | 890 | 872 | 872 | 4,000 |
1988/07/27 | 896 | 900 | 895 | 895 | 12,000 |
1988/07/23 | 905 | 905 | 905 | 905 | 4,000 |
1988/07/22 | 900 | 910 | 900 | 910 | 9,000 |
1988/07/21 | 900 | 900 | 900 | 900 | 1,000 |
1988/07/19 | 871 | 872 | 871 | 872 | 2,000 |
1988/07/15 | 900 | 900 | 870 | 870 | 13,000 |
1988/07/14 | 915 | 915 | 880 | 880 | 14,000 |
1988/07/12 | 950 | 950 | 950 | 950 | 2,000 |
1988/07/11 | 940 | 940 | 939 | 939 | 5,000 |
1988/07/07 | 900 | 900 | 900 | 900 | 4,000 |
1988/07/06 | 895 | 900 | 890 | 900 | 19,000 |
1988/07/05 | 921 | 921 | 890 | 890 | 11,000 |
1988/07/04 | 901 | 905 | 900 | 905 | 5,000 |
1988/07/02 | 902 | 902 | 891 | 891 | 4,000 |
1988/07/01 | 939 | 939 | 930 | 930 | 5,000 |
1988/06/30 | 950 | 950 | 940 | 940 | 6,000 |
1988/06/29 | 939 | 939 | 939 | 939 | 3,000 |
1988/06/28 | 945 | 945 | 935 | 940 | 7,000 |
1988/06/27 | 955 | 955 | 949 | 949 | 9,000 |
1988/06/25 | 955 | 955 | 955 | 955 | 3,000 |
1988/06/24 | 936 | 936 | 930 | 930 | 8,000 |
1988/06/23 | 950 | 950 | 940 | 940 | 33,000 |
1988/06/22 | 946 | 950 | 940 | 950 | 21,000 |
1988/06/21 | 940 | 950 | 940 | 950 | 14,000 |
1988/06/20 | 940 | 940 | 940 | 940 | 7,000 |
1988/06/17 | 950 | 960 | 935 | 940 | 36,000 |
1988/06/16 | 960 | 960 | 950 | 950 | 15,000 |
1988/06/15 | 961 | 962 | 960 | 960 | 15,000 |
1988/06/14 | 959 | 960 | 959 | 960 | 9,000 |
1988/06/13 | 960 | 960 | 960 | 960 | 10,000 |
1988/06/10 | 960 | 961 | 952 | 952 | 9,000 |
1988/06/08 | 980 | 980 | 970 | 970 | 5,000 |
1988/06/07 | 971 | 980 | 970 | 980 | 8,000 |
1988/06/06 | 970 | 970 | 970 | 970 | 10,000 |
1988/06/04 | 979 | 979 | 979 | 979 | 3,000 |
1988/06/01 | 980 | 990 | 980 | 989 | 9,000 |
1988/05/30 | 990 | 990 | 990 | 990 | 6,000 |
1988/05/28 | 990 | 1,000 | 990 | 990 | 4,000 |
1988/05/27 | 1,010 | 1,010 | 992 | 1,000 | 15,000 |
1988/05/26 | 991 | 1,010 | 990 | 1,010 | 12,000 |
1988/05/24 | 990 | 990 | 990 | 990 | 8,000 |
1988/05/23 | 990 | 990 | 990 | 990 | 1,000 |
1988/05/20 | 999 | 1,010 | 982 | 1,010 | 21,000 |
1988/05/19 | 995 | 1,010 | 989 | 1,010 | 21,000 |
1988/05/18 | 991 | 1,020 | 990 | 1,020 | 41,000 |
1988/05/16 | 981 | 990 | 981 | 985 | 7,000 |
1988/05/13 | 981 | 981 | 981 | 981 | 3,000 |
1988/05/12 | 979 | 999 | 979 | 990 | 5,000 |
1988/05/11 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 |
1988/05/07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1988/05/06 | 960 | 971 | 959 | 971 | 15,000 |
1988/05/02 | 960 | 960 | 950 | 959 | 6,000 |
1988/04/30 | 950 | 960 | 950 | 960 | 8,000 |
1988/04/28 | 959 | 959 | 953 | 953 | 2,000 |
1988/04/27 | 966 | 966 | 960 | 960 | 6,000 |
1988/04/26 | 962 | 966 | 961 | 965 | 8,000 |
1988/04/25 | 963 | 963 | 963 | 963 | 2,000 |
1988/04/23 | 974 | 975 | 962 | 962 | 3,000 |
1988/04/22 | 975 | 975 | 975 | 975 | 1,000 |
1988/04/21 | 980 | 980 | 975 | 975 | 2,000 |
1988/04/20 | 979 | 980 | 979 | 980 | 2,000 |
1988/04/19 | 979 | 979 | 979 | 979 | 1,000 |
1988/04/18 | 981 | 981 | 980 | 981 | 7,000 |
1988/04/15 | 979 | 979 | 979 | 979 | 6,000 |
1988/04/14 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 |
1988/04/13 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
1988/04/12 | 1,010 | 1,040 | 1,000 | 1,020 | 16,000 |
1988/04/11 | 980 | 999 | 980 | 999 | 6,000 |
1988/04/08 | 963 | 971 | 963 | 971 | 7,000 |
1988/04/07 | 963 | 970 | 963 | 963 | 5,000 |
1988/04/06 | 962 | 965 | 962 | 962 | 12,000 |
1988/04/05 | 961 | 962 | 961 | 961 | 5,000 |
1988/04/04 | 960 | 960 | 960 | 960 | 6,000 |
1988/04/02 | 960 | 960 | 960 | 960 | 6,000 |
1988/04/01 | 952 | 960 | 950 | 960 | 15,000 |
1988/03/31 | 952 | 952 | 952 | 952 | 23,000 |
1988/03/30 | 952 | 952 | 950 | 952 | 12,000 |
1988/03/29 | 931 | 950 | 931 | 950 | 13,000 |
1988/03/28 | 940 | 940 | 940 | 940 | 2,000 |
1988/03/26 | 935 | 935 | 920 | 921 | 101,000 |
1988/03/25 | 935 | 935 | 935 | 935 | 27,000 |
1988/03/24 | 935 | 935 | 935 | 935 | 6,000 |
1988/03/23 | 935 | 935 | 925 | 935 | 16,000 |
1988/03/22 | 935 | 935 | 935 | 935 | 4,000 |
1988/03/18 | 931 | 940 | 931 | 940 | 9,000 |
1988/03/16 | 925 | 929 | 925 | 925 | 5,000 |
1988/03/15 | 941 | 941 | 925 | 925 | 20,000 |
1988/03/14 | 950 | 950 | 941 | 941 | 9,000 |
1988/03/11 | 948 | 950 | 945 | 950 | 12,000 |
1988/03/10 | 933 | 950 | 931 | 949 | 22,000 |
1988/03/09 | 916 | 931 | 916 | 931 | 24,000 |
1988/03/08 | 910 | 915 | 910 | 915 | 6,000 |
1988/03/07 | 910 | 910 | 910 | 910 | 2,000 |
1988/03/05 | 903 | 905 | 901 | 901 | 9,000 |
1988/03/04 | 900 | 901 | 900 | 901 | 6,000 |
1988/03/03 | 910 | 910 | 885 | 885 | 16,000 |
1988/03/02 | 920 | 920 | 914 | 915 | 10,000 |
1988/03/01 | 914 | 914 | 913 | 914 | 16,000 |
1988/02/29 | 925 | 925 | 920 | 920 | 15,000 |
1988/02/27 | 919 | 920 | 919 | 920 | 6,000 |
1988/02/26 | 920 | 920 | 920 | 920 | 6,000 |
1988/02/25 | 919 | 920 | 919 | 920 | 6,000 |
1988/02/24 | 920 | 920 | 920 | 920 | 6,000 |
1988/02/22 | 930 | 935 | 920 | 920 | 8,000 |
1988/02/19 | 920 | 920 | 919 | 920 | 14,000 |
1988/02/18 | 920 | 930 | 920 | 920 | 5,000 |
1988/02/17 | 919 | 920 | 919 | 920 | 4,000 |
1988/02/16 | 930 | 930 | 916 | 916 | 7,000 |
1988/02/15 | 931 | 940 | 930 | 931 | 10,000 |
1988/02/12 | 920 | 925 | 920 | 925 | 4,000 |
1988/02/10 | 915 | 915 | 915 | 915 | 1,000 |
1988/02/08 | 927 | 927 | 927 | 927 | 1,000 |
1988/02/06 | 930 | 930 | 930 | 930 | 8,000 |
1988/02/05 | 930 | 930 | 930 | 930 | 5,000 |
1988/02/04 | 950 | 950 | 930 | 940 | 10,000 |
1988/02/03 | 931 | 950 | 931 | 948 | 15,000 |
1988/02/02 | 915 | 930 | 915 | 930 | 11,000 |
1988/02/01 | 900 | 900 | 895 | 895 | 3,000 |
1988/01/30 | 880 | 880 | 870 | 880 | 5,000 |
1988/01/29 | 865 | 880 | 865 | 880 | 4,000 |
1988/01/28 | 860 | 865 | 860 | 865 | 3,000 |
1988/01/27 | 859 | 859 | 859 | 859 | 1,000 |
1988/01/26 | 855 | 856 | 855 | 856 | 12,000 |
1988/01/25 | 853 | 855 | 852 | 855 | 5,000 |
1988/01/23 | 851 | 851 | 851 | 851 | 3,000 |
1988/01/22 | 854 | 854 | 851 | 851 | 2,000 |
1988/01/21 | 860 | 860 | 851 | 851 | 2,000 |
1988/01/20 | 860 | 871 | 860 | 860 | 5,000 |
1988/01/19 | 861 | 871 | 861 | 871 | 15,000 |
1988/01/14 | 801 | 801 | 801 | 801 | 1,000 |
1988/01/13 | 850 | 850 | 810 | 810 | 10,000 |
1988/01/08 | 855 | 880 | 855 | 870 | 6,000 |
1988/01/06 | 806 | 806 | 806 | 806 | 1,000 |
1988/01/05 | 802 | 802 | 802 | 802 | 2,000 |