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 |
---|---|---|---|---|---|
1992/12/28 | 390 | 399 | 389 | 399 | 13,000 |
1992/12/21 | 365 | 365 | 360 | 360 | 4,000 |
1992/12/18 | 365 | 365 | 350 | 350 | 8,000 |
1992/12/17 | 365 | 365 | 360 | 365 | 6,000 |
1992/12/16 | 375 | 375 | 375 | 375 | 1,000 |
1992/12/15 | 380 | 390 | 380 | 390 | 4,000 |
1992/12/14 | 380 | 390 | 375 | 390 | 14,000 |
1992/12/11 | 380 | 380 | 380 | 380 | 6,000 |
1992/12/10 | 355 | 356 | 355 | 356 | 7,000 |
1992/12/09 | 360 | 360 | 360 | 360 | 1,000 |
1992/12/04 | 360 | 360 | 360 | 360 | 3,000 |
1992/12/03 | 360 | 360 | 360 | 360 | 2,000 |
1992/12/02 | 360 | 360 | 360 | 360 | 5,000 |
1992/12/01 | 378 | 378 | 378 | 378 | 2,000 |
1992/11/30 | 358 | 360 | 358 | 360 | 6,000 |
1992/11/26 | 324 | 324 | 324 | 324 | 2,000 |
1992/11/17 | 309 | 309 | 309 | 309 | 1,000 |
1992/11/12 | 309 | 309 | 309 | 309 | 2,000 |
1992/11/02 | 341 | 341 | 341 | 341 | 3,000 |
1992/10/30 | 353 | 353 | 353 | 353 | 1,000 |
1992/10/27 | 367 | 367 | 367 | 367 | 5,000 |
1992/10/26 | 362 | 362 | 362 | 362 | 1,000 |
1992/10/23 | 353 | 353 | 352 | 352 | 9,000 |
1992/10/22 | 342 | 342 | 342 | 342 | 1,000 |
1992/10/20 | 342 | 342 | 342 | 342 | 1,000 |
1992/10/15 | 351 | 351 | 342 | 342 | 9,000 |
1992/10/12 | 350 | 350 | 350 | 350 | 2,000 |
1992/10/09 | 342 | 354 | 342 | 350 | 6,000 |
1992/10/08 | 350 | 350 | 350 | 350 | 2,000 |
1992/10/07 | 354 | 354 | 350 | 350 | 3,000 |
1992/10/06 | 354 | 354 | 353 | 354 | 5,000 |
1992/09/30 | 400 | 400 | 400 | 400 | 6,000 |
1992/09/28 | 421 | 425 | 421 | 425 | 35,000 |
1992/09/22 | 350 | 360 | 350 | 355 | 824,000 |
1992/09/21 | 350 | 350 | 350 | 350 | 802,000 |
1992/09/17 | 356 | 356 | 356 | 356 | 1,000 |
1992/09/14 | 360 | 360 | 360 | 360 | 4,000 |
1992/09/10 | 360 | 360 | 355 | 355 | 4,000 |
1992/09/03 | 365 | 365 | 365 | 365 | 2,000 |
1992/09/02 | 380 | 380 | 370 | 380 | 5,000 |
1992/09/01 | 390 | 390 | 380 | 380 | 10,000 |
1992/08/28 | 370 | 370 | 370 | 370 | 2,000 |
1992/08/27 | 355 | 355 | 355 | 355 | 3,000 |
1992/08/26 | 360 | 360 | 360 | 360 | 1,000 |
1992/08/25 | 361 | 365 | 361 | 365 | 6,000 |
1992/08/21 | 310 | 310 | 310 | 310 | 1,000 |
1992/08/20 | 305 | 320 | 305 | 320 | 8,000 |
1992/08/18 | 335 | 335 | 330 | 330 | 9,000 |
1992/08/14 | 335 | 335 | 335 | 335 | 2,000 |
1992/08/07 | 345 | 345 | 345 | 345 | 1,000 |
1992/08/03 | 341 | 341 | 340 | 340 | 4,000 |
1992/07/30 | 340 | 340 | 340 | 340 | 4,000 |
1992/07/29 | 340 | 340 | 340 | 340 | 9,000 |
1992/07/28 | 340 | 340 | 340 | 340 | 1,000 |
1992/07/27 | 340 | 340 | 340 | 340 | 19,000 |
1992/07/24 | 350 | 350 | 340 | 340 | 8,000 |
1992/07/23 | 350 | 350 | 340 | 340 | 7,000 |
1992/07/22 | 350 | 350 | 350 | 350 | 6,000 |
1992/07/21 | 360 | 360 | 350 | 350 | 6,000 |
1992/07/17 | 360 | 362 | 360 | 362 | 7,000 |
1992/07/16 | 358 | 358 | 350 | 357 | 16,000 |
1992/07/15 | 355 | 358 | 350 | 357 | 29,000 |
1992/07/14 | 360 | 360 | 360 | 360 | 22,000 |
1992/07/13 | 360 | 360 | 360 | 360 | 6,000 |
1992/07/10 | 360 | 365 | 360 | 360 | 21,000 |
1992/07/08 | 360 | 361 | 360 | 360 | 13,000 |
1992/07/07 | 360 | 361 | 360 | 360 | 41,000 |
1992/07/06 | 365 | 365 | 360 | 360 | 20,000 |
1992/07/03 | 360 | 361 | 360 | 360 | 28,000 |
1992/07/02 | 365 | 366 | 360 | 360 | 13,000 |
1992/07/01 | 360 | 360 | 360 | 360 | 5,000 |
1992/06/30 | 370 | 373 | 360 | 360 | 9,000 |
1992/06/29 | 371 | 371 | 370 | 370 | 2,000 |
1992/06/26 | 381 | 381 | 371 | 371 | 8,000 |
1992/06/25 | 388 | 388 | 388 | 388 | 4,000 |
1992/06/16 | 443 | 443 | 443 | 443 | 2,000 |
1992/06/12 | 450 | 450 | 443 | 443 | 5,000 |
1992/06/10 | 450 | 450 | 443 | 443 | 9,000 |
1992/06/09 | 445 | 445 | 443 | 443 | 2,000 |
1992/06/02 | 443 | 443 | 443 | 443 | 1,000 |
1992/05/29 | 443 | 443 | 443 | 443 | 1,000 |
1992/05/28 | 450 | 450 | 450 | 450 | 2,000 |
1992/05/27 | 460 | 460 | 450 | 450 | 6,000 |
1992/05/25 | 461 | 461 | 461 | 461 | 4,000 |
1992/05/21 | 462 | 462 | 461 | 461 | 12,000 |
1992/05/20 | 465 | 465 | 465 | 465 | 1,000 |
1992/05/15 | 472 | 473 | 465 | 465 | 3,000 |
1992/05/14 | 475 | 475 | 475 | 475 | 1,000 |
1992/05/12 | 462 | 462 | 462 | 462 | 1,000 |
1992/05/08 | 441 | 441 | 441 | 441 | 3,000 |
1992/05/07 | 440 | 440 | 440 | 440 | 1,000 |
1992/05/01 | 449 | 449 | 445 | 445 | 3,000 |
1992/04/30 | 456 | 456 | 450 | 450 | 4,000 |
1992/04/27 | 460 | 460 | 451 | 451 | 4,000 |
1992/04/24 | 460 | 460 | 460 | 460 | 3,000 |
1992/04/23 | 450 | 450 | 450 | 450 | 3,000 |
1992/04/22 | 450 | 450 | 450 | 450 | 7,000 |
1992/04/21 | 460 | 460 | 460 | 460 | 5,000 |
1992/04/20 | 468 | 468 | 460 | 460 | 3,000 |
1992/04/17 | 468 | 468 | 468 | 468 | 1,000 |
1992/04/16 | 461 | 469 | 459 | 469 | 18,000 |
1992/04/15 | 450 | 460 | 450 | 460 | 7,000 |
1992/04/14 | 451 | 451 | 450 | 450 | 3,000 |
1992/04/10 | 450 | 450 | 450 | 450 | 3,000 |
1992/04/08 | 479 | 479 | 479 | 479 | 3,000 |
1992/04/07 | 479 | 479 | 479 | 479 | 7,000 |
1992/04/06 | 478 | 478 | 469 | 469 | 4,000 |
1992/03/27 | 490 | 490 | 490 | 490 | 1,000 |
1992/03/26 | 499 | 499 | 499 | 499 | 2,000 |
1992/03/25 | 490 | 500 | 490 | 499 | 9,000 |
1992/03/24 | 470 | 485 | 470 | 485 | 5,000 |
1992/03/23 | 470 | 470 | 470 | 470 | 1,000 |
1992/03/19 | 471 | 471 | 471 | 471 | 2,000 |
1992/03/18 | 480 | 480 | 471 | 471 | 7,000 |
1992/03/17 | 489 | 489 | 481 | 481 | 2,000 |
1992/03/16 | 490 | 490 | 490 | 490 | 5,000 |
1992/03/13 | 490 | 490 | 490 | 490 | 1,000 |
1992/03/12 | 500 | 500 | 500 | 500 | 7,000 |
1992/03/09 | 540 | 540 | 540 | 540 | 1,000 |
1992/03/05 | 545 | 545 | 540 | 540 | 4,000 |
1992/03/04 | 550 | 550 | 545 | 545 | 2,000 |
1992/03/02 | 560 | 560 | 560 | 560 | 3,000 |
1992/02/28 | 570 | 570 | 570 | 570 | 1,000 |
1992/02/27 | 580 | 590 | 580 | 590 | 5,000 |
1992/02/26 | 580 | 580 | 580 | 580 | 1,000 |
1992/02/25 | 580 | 580 | 580 | 580 | 3,000 |
1992/02/24 | 570 | 570 | 570 | 570 | 13,000 |
1992/02/21 | 580 | 580 | 580 | 580 | 1,000 |
1992/02/20 | 571 | 571 | 570 | 570 | 2,000 |
1992/02/19 | 571 | 571 | 571 | 571 | 1,000 |
1992/02/17 | 572 | 572 | 572 | 572 | 1,000 |
1992/02/13 | 580 | 580 | 578 | 578 | 2,000 |
1992/02/12 | 580 | 580 | 580 | 580 | 1,000 |
1992/02/06 | 571 | 571 | 571 | 571 | 1,000 |
1992/02/03 | 570 | 571 | 570 | 570 | 13,000 |
1992/01/31 | 580 | 580 | 570 | 570 | 12,000 |
1992/01/30 | 580 | 580 | 580 | 580 | 2,000 |
1992/01/29 | 580 | 580 | 580 | 580 | 3,000 |
1992/01/28 | 579 | 580 | 579 | 580 | 2,000 |
1992/01/27 | 580 | 580 | 580 | 580 | 4,000 |
1992/01/24 | 600 | 600 | 580 | 580 | 8,000 |
1992/01/21 | 599 | 599 | 599 | 599 | 1,000 |
1992/01/20 | 600 | 600 | 600 | 600 | 7,000 |
1992/01/16 | 601 | 601 | 600 | 600 | 3,000 |
1992/01/13 | 620 | 620 | 620 | 620 | 2,000 |
1992/01/10 | 616 | 616 | 616 | 616 | 1,000 |
1992/01/06 | 650 | 650 | 650 | 650 | 1,000 |