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 |
|---|---|---|---|---|---|
| 1990/12/27 | 752 | 753 | 747 | 753 | 3,000 |
| 1990/12/25 | 789 | 789 | 753 | 753 | 5,000 |
| 1990/12/20 | 800 | 800 | 800 | 800 | 3,000 |
| 1990/12/17 | 830 | 830 | 829 | 829 | 2,000 |
| 1990/12/13 | 840 | 840 | 840 | 840 | 3,000 |
| 1990/12/10 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/12/07 | 840 | 840 | 840 | 840 | 4,000 |
| 1990/12/06 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/12/05 | 800 | 800 | 797 | 800 | 12,000 |
| 1990/12/03 | 800 | 800 | 800 | 800 | 3,000 |
| 1990/11/28 | 870 | 870 | 867 | 867 | 8,000 |
| 1990/11/27 | 880 | 880 | 870 | 870 | 17,000 |
| 1990/11/26 | 889 | 898 | 870 | 870 | 12,000 |
| 1990/11/22 | 878 | 889 | 870 | 889 | 34,000 |
| 1990/11/21 | 898 | 900 | 889 | 889 | 24,000 |
| 1990/11/20 | 915 | 915 | 900 | 900 | 24,000 |
| 1990/11/19 | 901 | 930 | 901 | 930 | 9,000 |
| 1990/11/16 | 931 | 931 | 920 | 920 | 34,000 |
| 1990/11/15 | 920 | 941 | 920 | 936 | 16,000 |
| 1990/11/14 | 913 | 913 | 913 | 913 | 13,000 |
| 1990/11/13 | 930 | 930 | 913 | 920 | 20,000 |
| 1990/11/09 | 930 | 935 | 900 | 900 | 12,000 |
| 1990/11/08 | 931 | 941 | 925 | 930 | 21,000 |
| 1990/11/07 | 930 | 930 | 930 | 930 | 14,000 |
| 1990/11/06 | 972 | 1,000 | 968 | 970 | 36,000 |
| 1990/11/05 | 1,070 | 1,070 | 971 | 971 | 72,000 |
| 1990/11/02 | 1,070 | 1,070 | 1,070 | 1,070 | 123,000 |
| 1990/11/01 | 900 | 970 | 900 | 970 | 104,000 |
| 1990/10/31 | 840 | 861 | 840 | 860 | 49,000 |
| 1990/10/30 | 803 | 803 | 800 | 800 | 12,000 |
| 1990/10/29 | 760 | 771 | 760 | 771 | 11,000 |
| 1990/10/26 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/10/25 | 770 | 780 | 770 | 770 | 7,000 |
| 1990/10/24 | 760 | 760 | 760 | 760 | 9,000 |
| 1990/10/23 | 751 | 766 | 751 | 766 | 18,000 |
| 1990/10/22 | 730 | 750 | 730 | 745 | 9,000 |
| 1990/10/19 | 730 | 735 | 730 | 730 | 10,000 |
| 1990/10/18 | 730 | 730 | 725 | 725 | 3,000 |
| 1990/10/16 | 720 | 720 | 720 | 720 | 2,000 |
| 1990/10/15 | 720 | 740 | 720 | 740 | 3,000 |
| 1990/10/12 | 710 | 710 | 710 | 710 | 2,000 |
| 1990/10/11 | 730 | 740 | 730 | 740 | 3,000 |
| 1990/10/09 | 740 | 740 | 740 | 740 | 3,000 |
| 1990/10/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/10/05 | 689 | 700 | 689 | 700 | 3,000 |
| 1990/10/04 | 709 | 709 | 699 | 699 | 3,000 |
| 1990/10/02 | 700 | 720 | 700 | 719 | 10,000 |
| 1990/10/01 | 700 | 700 | 700 | 700 | 9,000 |
| 1990/09/27 | 790 | 790 | 780 | 780 | 4,000 |
| 1990/09/25 | 820 | 820 | 810 | 810 | 3,000 |
| 1990/09/21 | 800 | 800 | 800 | 800 | 5,000 |
| 1990/09/20 | 801 | 801 | 800 | 800 | 6,000 |
| 1990/09/19 | 800 | 800 | 800 | 800 | 5,000 |
| 1990/09/18 | 830 | 830 | 800 | 800 | 2,000 |
| 1990/09/17 | 831 | 831 | 831 | 831 | 1,000 |
| 1990/09/13 | 831 | 831 | 831 | 831 | 1,000 |
| 1990/09/12 | 836 | 836 | 836 | 836 | 1,000 |
| 1990/09/11 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/09/10 | 820 | 840 | 820 | 840 | 3,000 |
| 1990/09/07 | 840 | 840 | 810 | 810 | 6,000 |
| 1990/09/06 | 850 | 850 | 850 | 850 | 5,000 |
| 1990/09/05 | 870 | 870 | 860 | 860 | 17,000 |
| 1990/09/04 | 866 | 876 | 866 | 870 | 13,000 |
| 1990/09/03 | 866 | 867 | 865 | 865 | 8,000 |
| 1990/08/31 | 870 | 870 | 848 | 854 | 15,000 |
| 1990/08/30 | 880 | 888 | 870 | 870 | 14,000 |
| 1990/08/28 | 879 | 900 | 879 | 900 | 19,000 |
| 1990/08/27 | 890 | 890 | 890 | 890 | 4,000 |
| 1990/08/23 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/08/22 | 900 | 900 | 900 | 900 | 4,000 |
| 1990/08/21 | 912 | 912 | 911 | 911 | 2,000 |
| 1990/08/20 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/08/17 | 930 | 930 | 920 | 920 | 2,000 |
| 1990/08/15 | 920 | 930 | 920 | 930 | 6,000 |
| 1990/08/14 | 900 | 920 | 900 | 920 | 3,000 |
| 1990/08/13 | 930 | 930 | 930 | 930 | 3,000 |
| 1990/08/09 | 960 | 960 | 941 | 941 | 5,000 |
| 1990/08/08 | 960 | 960 | 940 | 940 | 13,000 |
| 1990/08/07 | 970 | 980 | 970 | 980 | 10,000 |
| 1990/08/06 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1990/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1990/08/02 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1990/08/01 | 1,090 | 1,090 | 1,020 | 1,020 | 12,000 |
| 1990/07/31 | 1,080 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1990/07/30 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 |
| 1990/07/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/07/26 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1990/07/25 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1990/07/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1990/07/23 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1990/07/20 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1990/07/19 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1990/07/18 | 1,190 | 1,200 | 1,160 | 1,160 | 23,000 |
| 1990/07/17 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 |
| 1990/07/16 | 1,150 | 1,190 | 1,150 | 1,190 | 12,000 |
| 1990/07/13 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 |
| 1990/07/12 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 |
| 1990/07/11 | 1,170 | 1,190 | 1,150 | 1,150 | 25,000 |
| 1990/07/10 | 1,170 | 1,170 | 1,150 | 1,170 | 27,000 |
| 1990/07/09 | 1,140 | 1,160 | 1,140 | 1,160 | 26,000 |
| 1990/07/06 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1990/07/05 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 |
| 1990/07/04 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
| 1990/07/03 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1990/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/29 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 |
| 1990/06/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1990/06/27 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 |
| 1990/06/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 1990/06/22 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1990/06/21 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1990/06/20 | 1,080 | 1,080 | 1,070 | 1,080 | 15,000 |
| 1990/06/19 | 1,140 | 1,140 | 1,060 | 1,060 | 14,000 |
| 1990/06/18 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1990/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1990/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/06/12 | 1,230 | 1,230 | 1,200 | 1,200 | 25,000 |
| 1990/06/11 | 1,190 | 1,250 | 1,170 | 1,250 | 80,000 |
| 1990/06/07 | 1,120 | 1,190 | 1,110 | 1,150 | 67,000 |
| 1990/06/06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1990/06/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1990/06/04 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1990/06/01 | 1,150 | 1,170 | 1,150 | 1,160 | 61,000 |
| 1990/05/31 | 1,100 | 1,130 | 1,100 | 1,120 | 27,000 |
| 1990/05/30 | 1,070 | 1,100 | 1,070 | 1,100 | 35,000 |
| 1990/05/29 | 1,070 | 1,100 | 1,070 | 1,070 | 21,000 |
| 1990/05/28 | 1,060 | 1,080 | 1,050 | 1,060 | 14,000 |
| 1990/05/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1990/05/23 | 1,080 | 1,080 | 1,040 | 1,050 | 9,000 |
| 1990/05/22 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1990/05/21 | 1,020 | 1,070 | 1,020 | 1,060 | 20,000 |
| 1990/05/18 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 |
| 1990/05/17 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 |
| 1990/05/16 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1990/05/15 | 1,090 | 1,100 | 1,060 | 1,080 | 16,000 |
| 1990/05/14 | 1,070 | 1,080 | 1,050 | 1,080 | 30,000 |
| 1990/05/11 | 1,040 | 1,070 | 1,040 | 1,070 | 15,000 |
| 1990/05/10 | 1,000 | 1,030 | 999 | 1,030 | 53,000 |
| 1990/05/08 | 892 | 925 | 892 | 920 | 18,000 |
| 1990/05/07 | 909 | 909 | 891 | 891 | 13,000 |
| 1990/05/02 | 900 | 910 | 900 | 910 | 2,000 |
| 1990/05/01 | 910 | 910 | 900 | 900 | 3,000 |
| 1990/04/27 | 910 | 910 | 910 | 910 | 6,000 |
| 1990/04/25 | 949 | 949 | 940 | 940 | 2,000 |
| 1990/04/23 | 900 | 950 | 900 | 950 | 14,000 |
| 1990/04/20 | 901 | 901 | 900 | 900 | 11,000 |
| 1990/04/19 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/04/12 | 901 | 910 | 900 | 900 | 18,000 |
| 1990/04/11 | 910 | 910 | 910 | 910 | 1,000 |
| 1990/04/10 | 900 | 920 | 900 | 920 | 9,000 |
| 1990/04/09 | 860 | 890 | 855 | 890 | 23,000 |
| 1990/04/04 | 960 | 960 | 950 | 950 | 7,000 |
| 1990/04/03 | 970 | 970 | 970 | 970 | 3,000 |
| 1990/04/02 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/03/30 | 1,060 | 1,060 | 1,000 | 1,000 | 21,000 |
| 1990/03/28 | 971 | 982 | 970 | 982 | 21,000 |
| 1990/03/27 | 970 | 971 | 960 | 970 | 27,000 |
| 1990/03/26 | 968 | 980 | 968 | 980 | 10,000 |
| 1990/03/23 | 978 | 979 | 978 | 978 | 8,000 |
| 1990/03/22 | 979 | 979 | 979 | 979 | 9,000 |
| 1990/03/20 | 1,020 | 1,030 | 999 | 999 | 10,000 |
| 1990/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1990/03/16 | 1,060 | 1,090 | 1,060 | 1,080 | 8,000 |
| 1990/03/15 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1990/03/14 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1990/03/13 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1990/03/12 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1990/03/09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1990/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/03/07 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1990/03/06 | 1,110 | 1,110 | 1,050 | 1,050 | 15,000 |
| 1990/03/02 | 1,150 | 1,160 | 1,120 | 1,120 | 9,000 |
| 1990/03/01 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1990/02/28 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 |
| 1990/02/27 | 1,060 | 1,080 | 1,020 | 1,060 | 15,000 |
| 1990/02/26 | 1,060 | 1,060 | 1,000 | 1,000 | 30,000 |
| 1990/02/23 | 1,150 | 1,150 | 1,100 | 1,100 | 24,000 |
| 1990/02/21 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 |
| 1990/02/20 | 1,220 | 1,220 | 1,200 | 1,220 | 18,000 |
| 1990/02/19 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 |
| 1990/02/16 | 1,230 | 1,250 | 1,220 | 1,230 | 13,000 |
| 1990/02/15 | 1,220 | 1,230 | 1,220 | 1,220 | 20,000 |
| 1990/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1990/02/13 | 1,270 | 1,270 | 1,230 | 1,260 | 17,000 |
| 1990/02/09 | 1,290 | 1,290 | 1,250 | 1,260 | 34,000 |
| 1990/02/08 | 1,330 | 1,330 | 1,300 | 1,300 | 46,000 |
| 1990/02/07 | 1,280 | 1,330 | 1,270 | 1,330 | 110,000 |
| 1990/02/06 | 1,210 | 1,270 | 1,200 | 1,270 | 33,000 |
| 1990/02/05 | 1,250 | 1,260 | 1,200 | 1,220 | 24,000 |
| 1990/02/02 | 1,250 | 1,270 | 1,250 | 1,270 | 28,000 |
| 1990/02/01 | 1,300 | 1,300 | 1,260 | 1,290 | 28,000 |
| 1990/01/31 | 1,310 | 1,320 | 1,300 | 1,320 | 35,000 |
| 1990/01/30 | 1,300 | 1,320 | 1,270 | 1,320 | 92,000 |
| 1990/01/29 | 1,270 | 1,300 | 1,240 | 1,300 | 116,000 |
| 1990/01/26 | 1,310 | 1,350 | 1,280 | 1,290 | 407,000 |
| 1990/01/25 | 1,160 | 1,280 | 1,150 | 1,270 | 265,000 |
| 1990/01/24 | 1,170 | 1,190 | 1,160 | 1,180 | 76,000 |
| 1990/01/23 | 1,160 | 1,170 | 1,150 | 1,160 | 23,000 |
| 1990/01/22 | 1,170 | 1,180 | 1,150 | 1,150 | 23,000 |
| 1990/01/19 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 |
| 1990/01/18 | 1,160 | 1,190 | 1,150 | 1,150 | 61,000 |
| 1990/01/17 | 1,150 | 1,190 | 1,150 | 1,160 | 85,000 |
| 1990/01/16 | 1,150 | 1,160 | 1,130 | 1,140 | 60,000 |
| 1990/01/12 | 1,200 | 1,200 | 1,150 | 1,180 | 177,000 |
| 1990/01/11 | 1,090 | 1,200 | 1,080 | 1,190 | 344,000 |
| 1990/01/10 | 1,030 | 1,050 | 1,020 | 1,050 | 68,000 |
| 1990/01/09 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 |
| 1990/01/08 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 |
| 1990/01/05 | 1,050 | 1,060 | 1,000 | 1,020 | 144,000 |
| 1990/01/04 | 978 | 1,030 | 978 | 1,030 | 16,000 |