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 |
---|---|---|---|---|---|
1989/12/29 | 973 | 979 | 973 | 974 | 9,000 |
1989/12/28 | 975 | 979 | 970 | 979 | 13,000 |
1989/12/27 | 979 | 979 | 974 | 974 | 3,000 |
1989/12/26 | 980 | 985 | 976 | 980 | 12,000 |
1989/12/25 | 976 | 980 | 975 | 980 | 10,000 |
1989/12/22 | 971 | 973 | 971 | 972 | 8,000 |
1989/12/21 | 967 | 985 | 966 | 985 | 24,000 |
1989/12/20 | 967 | 968 | 966 | 966 | 9,000 |
1989/12/19 | 980 | 980 | 965 | 966 | 22,000 |
1989/12/18 | 974 | 974 | 951 | 965 | 17,000 |
1989/12/15 | 989 | 989 | 989 | 989 | 2,000 |
1989/12/14 | 989 | 992 | 989 | 989 | 16,000 |
1989/12/13 | 984 | 1,000 | 984 | 999 | 43,000 |
1989/12/12 | 962 | 998 | 962 | 998 | 27,000 |
1989/12/11 | 950 | 960 | 948 | 960 | 15,000 |
1989/12/08 | 944 | 944 | 944 | 944 | 4,000 |
1989/12/07 | 939 | 940 | 939 | 940 | 6,000 |
1989/12/06 | 941 | 944 | 939 | 939 | 10,000 |
1989/12/05 | 932 | 939 | 931 | 939 | 8,000 |
1989/12/04 | 939 | 939 | 930 | 931 | 18,000 |
1989/12/01 | 931 | 935 | 931 | 935 | 19,000 |
1989/11/30 | 930 | 932 | 930 | 931 | 27,000 |
1989/11/29 | 937 | 937 | 931 | 931 | 11,000 |
1989/11/28 | 955 | 955 | 931 | 932 | 23,000 |
1989/11/27 | 944 | 955 | 944 | 955 | 22,000 |
1989/11/24 | 934 | 944 | 934 | 944 | 17,000 |
1989/11/22 | 924 | 935 | 922 | 929 | 27,000 |
1989/11/21 | 931 | 931 | 923 | 929 | 19,000 |
1989/11/20 | 932 | 933 | 931 | 931 | 6,000 |
1989/11/17 | 935 | 938 | 930 | 930 | 13,000 |
1989/11/16 | 934 | 937 | 934 | 935 | 19,000 |
1989/11/15 | 940 | 940 | 938 | 938 | 11,000 |
1989/11/13 | 930 | 938 | 930 | 938 | 4,000 |
1989/11/10 | 951 | 951 | 940 | 940 | 9,000 |
1989/11/09 | 955 | 955 | 955 | 955 | 2,000 |
1989/11/08 | 975 | 975 | 975 | 975 | 4,000 |
1989/11/07 | 975 | 975 | 975 | 975 | 3,000 |
1989/11/06 | 975 | 975 | 975 | 975 | 9,000 |
1989/11/02 | 975 | 976 | 975 | 975 | 9,000 |
1989/11/01 | 975 | 975 | 975 | 975 | 4,000 |
1989/10/31 | 975 | 976 | 975 | 976 | 3,000 |
1989/10/30 | 975 | 975 | 975 | 975 | 8,000 |
1989/10/27 | 968 | 975 | 967 | 975 | 12,000 |
1989/10/26 | 966 | 966 | 966 | 966 | 3,000 |
1989/10/25 | 965 | 975 | 965 | 975 | 7,000 |
1989/10/23 | 965 | 965 | 965 | 965 | 3,000 |
1989/10/20 | 975 | 985 | 975 | 985 | 5,000 |
1989/10/19 | 985 | 985 | 975 | 985 | 12,000 |
1989/10/18 | 986 | 986 | 985 | 985 | 7,000 |
1989/10/17 | 984 | 986 | 984 | 985 | 12,000 |
1989/10/16 | 985 | 985 | 985 | 985 | 3,000 |
1989/10/13 | 986 | 998 | 986 | 998 | 10,000 |
1989/10/12 | 1,010 | 1,010 | 970 | 985 | 13,000 |
1989/10/11 | 999 | 1,040 | 998 | 1,020 | 36,000 |
1989/10/09 | 950 | 999 | 950 | 999 | 38,000 |
1989/10/06 | 950 | 950 | 946 | 950 | 37,000 |
1989/10/05 | 945 | 945 | 941 | 945 | 8,000 |
1989/10/04 | 940 | 945 | 940 | 940 | 16,000 |
1989/10/03 | 930 | 940 | 930 | 935 | 17,000 |
1989/10/02 | 932 | 932 | 930 | 930 | 8,000 |
1989/09/29 | 930 | 930 | 930 | 930 | 4,000 |
1989/09/28 | 934 | 934 | 930 | 930 | 10,000 |
1989/09/27 | 935 | 940 | 934 | 934 | 18,000 |
1989/09/26 | 945 | 945 | 931 | 931 | 28,000 |
1989/09/25 | 945 | 945 | 945 | 945 | 10,000 |
1989/09/22 | 930 | 945 | 930 | 940 | 31,000 |
1989/09/21 | 929 | 940 | 929 | 940 | 13,000 |
1989/09/20 | 931 | 931 | 930 | 930 | 4,000 |
1989/09/19 | 933 | 933 | 927 | 927 | 11,000 |
1989/09/18 | 940 | 940 | 935 | 935 | 7,000 |
1989/09/14 | 950 | 950 | 935 | 935 | 42,000 |
1989/09/13 | 950 | 959 | 950 | 950 | 9,000 |
1989/09/12 | 960 | 960 | 950 | 951 | 7,000 |
1989/09/11 | 950 | 950 | 950 | 950 | 11,000 |
1989/09/08 | 938 | 948 | 935 | 935 | 10,000 |
1989/09/07 | 957 | 957 | 938 | 938 | 5,000 |
1989/09/06 | 945 | 960 | 945 | 960 | 33,000 |
1989/09/05 | 938 | 938 | 938 | 938 | 1,000 |
1989/09/04 | 943 | 943 | 938 | 938 | 8,000 |
1989/09/01 | 927 | 940 | 927 | 940 | 5,000 |
1989/08/31 | 946 | 946 | 925 | 925 | 6,000 |
1989/08/30 | 959 | 960 | 950 | 950 | 18,000 |
1989/08/29 | 970 | 970 | 960 | 960 | 8,000 |
1989/08/28 | 978 | 978 | 970 | 970 | 4,000 |
1989/08/25 | 950 | 968 | 950 | 968 | 14,000 |
1989/08/24 | 946 | 950 | 946 | 950 | 7,000 |
1989/08/23 | 952 | 952 | 946 | 946 | 17,000 |
1989/08/22 | 950 | 952 | 950 | 952 | 6,000 |
1989/08/21 | 945 | 959 | 945 | 945 | 15,000 |
1989/08/18 | 927 | 940 | 927 | 940 | 7,000 |
1989/08/17 | 935 | 949 | 922 | 922 | 16,000 |
1989/08/16 | 932 | 939 | 932 | 939 | 5,000 |
1989/08/15 | 931 | 931 | 931 | 931 | 1,000 |
1989/08/14 | 920 | 921 | 920 | 921 | 5,000 |
1989/08/11 | 920 | 920 | 920 | 920 | 4,000 |
1989/08/10 | 910 | 930 | 910 | 930 | 4,000 |
1989/08/09 | 906 | 920 | 906 | 920 | 6,000 |
1989/08/08 | 906 | 910 | 906 | 906 | 10,000 |
1989/08/07 | 906 | 907 | 906 | 907 | 5,000 |
1989/08/04 | 910 | 910 | 906 | 906 | 7,000 |
1989/08/03 | 915 | 915 | 910 | 915 | 14,000 |
1989/08/02 | 915 | 915 | 905 | 905 | 2,000 |
1989/08/01 | 915 | 915 | 915 | 915 | 2,000 |
1989/07/31 | 916 | 916 | 905 | 905 | 9,000 |
1989/07/27 | 910 | 915 | 910 | 915 | 16,000 |
1989/07/25 | 920 | 924 | 910 | 910 | 5,000 |
1989/07/21 | 900 | 910 | 900 | 910 | 4,000 |
1989/07/20 | 900 | 900 | 900 | 900 | 1,000 |
1989/07/17 | 900 | 900 | 900 | 900 | 2,000 |
1989/07/14 | 908 | 908 | 908 | 908 | 1,000 |
1989/07/13 | 907 | 920 | 906 | 920 | 5,000 |
1989/07/12 | 906 | 906 | 906 | 906 | 3,000 |
1989/07/10 | 929 | 929 | 916 | 916 | 7,000 |
1989/07/07 | 918 | 930 | 917 | 930 | 7,000 |
1989/07/06 | 916 | 916 | 915 | 915 | 2,000 |
1989/07/05 | 895 | 915 | 895 | 915 | 18,000 |
1989/07/04 | 885 | 905 | 885 | 905 | 11,000 |
1989/07/03 | 891 | 891 | 885 | 885 | 8,000 |
1989/06/29 | 899 | 900 | 899 | 900 | 2,000 |
1989/06/27 | 899 | 899 | 899 | 899 | 2,000 |
1989/06/26 | 900 | 900 | 899 | 899 | 3,000 |
1989/06/23 | 900 | 900 | 900 | 900 | 3,000 |
1989/06/22 | 915 | 915 | 900 | 900 | 7,000 |
1989/06/21 | 900 | 900 | 885 | 885 | 8,000 |
1989/06/20 | 895 | 908 | 895 | 908 | 6,000 |
1989/06/19 | 895 | 895 | 895 | 895 | 1,000 |
1989/06/16 | 915 | 915 | 895 | 895 | 12,000 |
1989/06/15 | 900 | 900 | 885 | 885 | 2,000 |
1989/06/14 | 901 | 901 | 900 | 900 | 16,000 |
1989/06/13 | 896 | 896 | 881 | 881 | 8,000 |
1989/06/09 | 905 | 910 | 905 | 910 | 4,000 |
1989/06/08 | 905 | 920 | 905 | 920 | 5,000 |
1989/06/07 | 899 | 899 | 881 | 881 | 3,000 |
1989/06/06 | 900 | 900 | 899 | 899 | 7,000 |
1989/06/05 | 904 | 904 | 900 | 900 | 9,000 |
1989/06/02 | 905 | 905 | 900 | 900 | 15,000 |
1989/06/01 | 905 | 905 | 900 | 900 | 15,000 |
1989/05/31 | 900 | 905 | 900 | 905 | 21,000 |
1989/05/30 | 900 | 900 | 900 | 900 | 5,000 |
1989/05/29 | 905 | 905 | 900 | 900 | 13,000 |
1989/05/26 | 910 | 910 | 905 | 905 | 6,000 |
1989/05/25 | 920 | 920 | 910 | 910 | 6,000 |
1989/05/24 | 937 | 937 | 921 | 921 | 10,000 |
1989/05/23 | 939 | 939 | 939 | 939 | 9,000 |
1989/05/22 | 926 | 939 | 926 | 939 | 12,000 |
1989/05/19 | 906 | 920 | 906 | 920 | 43,000 |
1989/05/18 | 915 | 915 | 915 | 915 | 2,000 |
1989/05/17 | 919 | 919 | 905 | 905 | 4,000 |
1989/05/16 | 909 | 909 | 909 | 909 | 5,000 |
1989/05/15 | 898 | 898 | 891 | 891 | 4,000 |
1989/05/12 | 900 | 900 | 899 | 899 | 2,000 |
1989/05/11 | 900 | 900 | 900 | 900 | 6,000 |
1989/05/10 | 920 | 921 | 900 | 900 | 10,000 |
1989/05/09 | 883 | 910 | 882 | 910 | 24,000 |
1989/05/08 | 880 | 880 | 880 | 880 | 2,000 |
1989/05/02 | 880 | 880 | 875 | 876 | 4,000 |
1989/05/01 | 895 | 895 | 875 | 875 | 5,000 |
1989/04/28 | 895 | 895 | 895 | 895 | 1,000 |
1989/04/27 | 885 | 885 | 885 | 885 | 2,000 |
1989/04/26 | 874 | 875 | 873 | 875 | 5,000 |
1989/04/25 | 876 | 876 | 875 | 875 | 3,000 |
1989/04/24 | 876 | 876 | 875 | 875 | 3,000 |
1989/04/21 | 894 | 894 | 873 | 873 | 6,000 |
1989/04/20 | 880 | 880 | 873 | 874 | 4,000 |
1989/04/19 | 870 | 870 | 870 | 870 | 6,000 |
1989/04/18 | 870 | 870 | 870 | 870 | 6,000 |
1989/04/17 | 870 | 870 | 870 | 870 | 6,000 |
1989/04/14 | 870 | 870 | 870 | 870 | 4,000 |
1989/04/13 | 871 | 871 | 870 | 870 | 2,000 |
1989/04/12 | 865 | 870 | 865 | 865 | 11,000 |
1989/04/10 | 865 | 865 | 865 | 865 | 6,000 |
1989/04/06 | 885 | 885 | 885 | 885 | 1,000 |
1989/04/05 | 885 | 885 | 885 | 885 | 7,000 |
1989/04/04 | 880 | 885 | 880 | 885 | 15,000 |
1989/04/03 | 870 | 881 | 870 | 880 | 6,000 |
1989/03/31 | 890 | 890 | 890 | 890 | 61,000 |
1989/03/30 | 895 | 895 | 895 | 895 | 3,000 |
1989/03/29 | 900 | 904 | 900 | 904 | 8,000 |
1989/03/27 | 849 | 850 | 849 | 850 | 9,000 |
1989/03/24 | 830 | 830 | 830 | 830 | 3,000 |
1989/03/23 | 840 | 840 | 830 | 830 | 7,000 |
1989/03/22 | 845 | 845 | 845 | 845 | 4,000 |
1989/03/17 | 859 | 860 | 845 | 845 | 7,000 |
1989/03/16 | 861 | 861 | 860 | 860 | 7,000 |
1989/03/14 | 862 | 862 | 860 | 860 | 14,000 |
1989/03/13 | 862 | 862 | 862 | 862 | 1,000 |
1989/03/10 | 861 | 861 | 861 | 861 | 3,000 |
1989/03/09 | 865 | 865 | 861 | 861 | 5,000 |
1989/03/08 | 866 | 866 | 865 | 865 | 5,000 |
1989/03/07 | 861 | 861 | 861 | 861 | 2,000 |
1989/03/03 | 861 | 861 | 861 | 861 | 2,000 |
1989/03/02 | 857 | 860 | 857 | 860 | 6,000 |
1989/02/28 | 860 | 860 | 857 | 857 | 7,000 |
1989/02/27 | 856 | 857 | 856 | 857 | 5,000 |
1989/02/23 | 852 | 853 | 852 | 853 | 9,000 |
1989/02/22 | 862 | 862 | 851 | 851 | 5,000 |
1989/02/21 | 860 | 860 | 860 | 860 | 4,000 |
1989/02/20 | 852 | 860 | 851 | 860 | 8,000 |
1989/02/17 | 861 | 861 | 850 | 850 | 6,000 |
1989/02/16 | 880 | 880 | 871 | 871 | 7,000 |
1989/02/14 | 910 | 910 | 910 | 910 | 1,000 |
1989/02/13 | 911 | 920 | 911 | 920 | 4,000 |
1989/02/10 | 921 | 921 | 921 | 921 | 1,000 |
1989/02/09 | 920 | 921 | 920 | 921 | 7,000 |
1989/02/08 | 890 | 900 | 890 | 900 | 4,000 |
1989/02/07 | 890 | 900 | 890 | 890 | 12,000 |
1989/02/06 | 910 | 919 | 904 | 910 | 13,000 |
1989/02/03 | 945 | 950 | 930 | 930 | 8,000 |
1989/02/02 | 945 | 945 | 945 | 945 | 2,000 |
1989/02/01 | 950 | 950 | 942 | 950 | 8,000 |
1989/01/31 | 950 | 950 | 940 | 940 | 8,000 |
1989/01/30 | 955 | 955 | 950 | 950 | 4,000 |
1989/01/28 | 939 | 969 | 939 | 945 | 25,000 |
1989/01/27 | 900 | 970 | 900 | 950 | 49,000 |
1989/01/26 | 890 | 890 | 885 | 890 | 21,000 |
1989/01/25 | 900 | 900 | 890 | 890 | 15,000 |
1989/01/24 | 895 | 895 | 861 | 861 | 15,000 |
1989/01/23 | 880 | 898 | 880 | 898 | 10,000 |
1989/01/19 | 875 | 880 | 875 | 879 | 5,000 |
1989/01/18 | 865 | 870 | 860 | 870 | 10,000 |
1989/01/17 | 855 | 865 | 855 | 855 | 25,000 |
1989/01/13 | 855 | 855 | 851 | 855 | 14,000 |
1989/01/12 | 855 | 855 | 855 | 855 | 20,000 |
1989/01/11 | 838 | 840 | 835 | 835 | 19,000 |
1989/01/10 | 835 | 840 | 835 | 840 | 5,000 |
1989/01/09 | 832 | 832 | 830 | 830 | 9,000 |
1989/01/06 | 842 | 842 | 842 | 842 | 2,000 |
1989/01/05 | 842 | 842 | 842 | 842 | 2,000 |
1989/01/04 | 840 | 840 | 840 | 840 | 2,000 |