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 |
---|---|---|---|---|---|
1993/12/30 | 632 | 640 | 631 | 633 | 5,000 |
1993/12/29 | 620 | 630 | 619 | 630 | 20,000 |
1993/12/28 | 611 | 620 | 611 | 620 | 10,000 |
1993/12/27 | 610 | 610 | 600 | 610 | 24,000 |
1993/12/24 | 630 | 630 | 610 | 610 | 20,000 |
1993/12/22 | 620 | 630 | 620 | 630 | 52,000 |
1993/12/21 | 629 | 630 | 610 | 620 | 19,000 |
1993/12/20 | 649 | 649 | 631 | 631 | 9,000 |
1993/12/17 | 600 | 639 | 600 | 639 | 21,000 |
1993/12/16 | 629 | 634 | 600 | 600 | 16,000 |
1993/12/15 | 628 | 630 | 615 | 630 | 23,000 |
1993/12/14 | 650 | 650 | 619 | 629 | 34,000 |
1993/12/13 | 600 | 660 | 600 | 643 | 57,000 |
1993/12/10 | 591 | 619 | 591 | 619 | 28,000 |
1993/12/09 | 535 | 575 | 535 | 575 | 14,000 |
1993/12/08 | 532 | 533 | 531 | 533 | 7,000 |
1993/12/07 | 540 | 540 | 540 | 540 | 3,000 |
1993/12/06 | 550 | 550 | 540 | 540 | 13,000 |
1993/12/03 | 580 | 580 | 550 | 550 | 6,000 |
1993/12/02 | 576 | 600 | 575 | 580 | 27,000 |
1993/12/01 | 535 | 575 | 535 | 575 | 19,000 |
1993/11/30 | 498 | 525 | 498 | 525 | 11,000 |
1993/11/29 | 499 | 499 | 499 | 499 | 12,000 |
1993/11/26 | 541 | 545 | 539 | 539 | 26,000 |
1993/11/25 | 525 | 540 | 525 | 540 | 36,000 |
1993/11/24 | 531 | 531 | 530 | 530 | 16,000 |
1993/11/22 | 501 | 505 | 501 | 505 | 28,000 |
1993/11/19 | 471 | 471 | 471 | 471 | 6,000 |
1993/11/18 | 481 | 484 | 481 | 484 | 13,000 |
1993/11/17 | 481 | 485 | 481 | 481 | 4,000 |
1993/11/15 | 480 | 480 | 480 | 480 | 7,000 |
1993/11/10 | 481 | 481 | 480 | 480 | 4,000 |
1993/11/09 | 490 | 490 | 481 | 481 | 3,000 |
1993/11/08 | 490 | 490 | 481 | 481 | 3,000 |
1993/11/04 | 511 | 511 | 510 | 510 | 9,000 |
1993/11/02 | 500 | 510 | 500 | 510 | 7,000 |
1993/11/01 | 497 | 497 | 497 | 497 | 2,000 |
1993/10/28 | 485 | 487 | 485 | 487 | 2,000 |
1993/10/27 | 485 | 485 | 485 | 485 | 3,000 |
1993/10/26 | 480 | 480 | 480 | 480 | 2,000 |
1993/10/25 | 517 | 517 | 500 | 500 | 7,000 |
1993/10/22 | 506 | 508 | 506 | 507 | 3,000 |
1993/10/21 | 509 | 510 | 505 | 505 | 3,000 |
1993/10/20 | 512 | 512 | 510 | 510 | 10,000 |
1993/10/19 | 511 | 511 | 511 | 511 | 2,000 |
1993/10/18 | 510 | 510 | 510 | 510 | 2,000 |
1993/10/14 | 500 | 501 | 500 | 501 | 3,000 |
1993/10/12 | 506 | 506 | 506 | 506 | 1,000 |
1993/10/08 | 500 | 500 | 500 | 500 | 1,000 |
1993/10/05 | 501 | 501 | 493 | 493 | 7,000 |
1993/10/04 | 494 | 495 | 493 | 495 | 5,000 |
1993/10/01 | 491 | 491 | 491 | 491 | 1,000 |
1993/09/29 | 510 | 510 | 490 | 490 | 9,000 |
1993/09/28 | 530 | 530 | 510 | 510 | 17,000 |
1993/09/27 | 530 | 530 | 530 | 530 | 9,000 |
1993/09/14 | 598 | 598 | 598 | 598 | 2,000 |
1993/09/09 | 600 | 600 | 600 | 600 | 4,000 |
1993/09/08 | 606 | 606 | 605 | 605 | 4,000 |
1993/09/07 | 605 | 605 | 605 | 605 | 2,000 |
1993/09/06 | 611 | 611 | 611 | 611 | 1,000 |
1993/09/03 | 610 | 610 | 610 | 610 | 3,000 |
1993/09/02 | 610 | 610 | 610 | 610 | 1,000 |
1993/09/01 | 604 | 604 | 604 | 604 | 1,000 |
1993/08/31 | 610 | 610 | 604 | 604 | 10,000 |
1993/08/30 | 610 | 610 | 610 | 610 | 1,000 |
1993/08/27 | 620 | 620 | 620 | 620 | 3,000 |
1993/08/26 | 600 | 600 | 600 | 600 | 5,000 |
1993/08/25 | 610 | 616 | 610 | 616 | 2,000 |
1993/08/23 | 600 | 600 | 600 | 600 | 2,000 |
1993/08/19 | 621 | 621 | 621 | 621 | 1,000 |
1993/08/18 | 610 | 631 | 610 | 621 | 9,000 |
1993/08/17 | 610 | 620 | 600 | 620 | 4,000 |
1993/08/16 | 610 | 610 | 610 | 610 | 2,000 |
1993/08/11 | 615 | 620 | 615 | 620 | 9,000 |
1993/08/10 | 615 | 619 | 615 | 617 | 4,000 |
1993/08/09 | 590 | 610 | 590 | 610 | 4,000 |
1993/08/06 | 581 | 581 | 580 | 580 | 6,000 |
1993/08/05 | 585 | 585 | 585 | 585 | 5,000 |
1993/08/04 | 600 | 600 | 587 | 587 | 8,000 |
1993/08/03 | 603 | 603 | 600 | 600 | 3,000 |
1993/08/02 | 596 | 603 | 596 | 603 | 2,000 |
1993/07/30 | 606 | 606 | 606 | 606 | 1,000 |
1993/07/29 | 600 | 600 | 600 | 600 | 7,000 |
1993/07/28 | 580 | 584 | 580 | 584 | 2,000 |
1993/07/27 | 600 | 600 | 590 | 590 | 6,000 |
1993/07/26 | 590 | 595 | 590 | 590 | 5,000 |
1993/07/23 | 610 | 610 | 600 | 600 | 13,000 |
1993/07/22 | 610 | 610 | 610 | 610 | 1,000 |
1993/07/21 | 606 | 606 | 606 | 606 | 48,000 |
1993/07/20 | 606 | 606 | 606 | 606 | 1,000 |
1993/07/19 | 605 | 605 | 600 | 605 | 11,000 |
1993/07/16 | 610 | 610 | 590 | 600 | 8,000 |
1993/07/15 | 610 | 610 | 610 | 610 | 2,000 |
1993/07/14 | 601 | 610 | 601 | 610 | 2,000 |
1993/07/12 | 620 | 620 | 600 | 600 | 3,000 |
1993/07/09 | 620 | 620 | 620 | 620 | 6,000 |
1993/07/08 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/07 | 580 | 580 | 580 | 580 | 3,000 |
1993/07/02 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/30 | 621 | 621 | 618 | 618 | 4,000 |
1993/06/29 | 625 | 625 | 621 | 621 | 3,000 |
1993/06/28 | 620 | 639 | 620 | 639 | 6,000 |
1993/06/25 | 640 | 650 | 640 | 650 | 8,000 |
1993/06/24 | 600 | 615 | 600 | 615 | 13,000 |
1993/06/23 | 610 | 610 | 610 | 610 | 7,000 |
1993/06/22 | 560 | 570 | 560 | 570 | 4,000 |
1993/06/21 | 580 | 580 | 550 | 550 | 3,000 |
1993/06/18 | 571 | 571 | 571 | 571 | 2,000 |
1993/06/17 | 561 | 561 | 555 | 555 | 5,000 |
1993/06/16 | 561 | 561 | 561 | 561 | 5,000 |
1993/06/15 | 618 | 618 | 591 | 591 | 10,000 |
1993/06/14 | 630 | 630 | 621 | 622 | 4,000 |
1993/06/11 | 640 | 640 | 640 | 640 | 4,000 |
1993/06/10 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/08 | 650 | 651 | 650 | 650 | 10,000 |
1993/06/07 | 650 | 650 | 650 | 650 | 4,000 |
1993/06/04 | 685 | 694 | 678 | 680 | 32,000 |
1993/06/03 | 647 | 679 | 640 | 679 | 33,000 |
1993/06/02 | 625 | 645 | 625 | 645 | 3,000 |
1993/06/01 | 621 | 621 | 621 | 621 | 4,000 |
1993/05/31 | 630 | 630 | 620 | 620 | 7,000 |
1993/05/28 | 650 | 650 | 641 | 650 | 13,000 |
1993/05/27 | 650 | 651 | 640 | 640 | 15,000 |
1993/05/26 | 650 | 660 | 650 | 650 | 53,000 |
1993/05/25 | 611 | 650 | 611 | 650 | 32,000 |
1993/05/24 | 590 | 611 | 585 | 610 | 26,000 |
1993/05/21 | 581 | 581 | 580 | 580 | 4,000 |
1993/05/19 | 581 | 584 | 581 | 584 | 12,000 |
1993/05/18 | 610 | 610 | 581 | 581 | 16,000 |
1993/05/17 | 609 | 610 | 600 | 610 | 28,000 |
1993/05/14 | 588 | 598 | 588 | 589 | 3,000 |
1993/05/13 | 584 | 584 | 584 | 584 | 13,000 |
1993/05/12 | 620 | 620 | 609 | 609 | 16,000 |
1993/05/11 | 621 | 621 | 615 | 620 | 8,000 |
1993/05/10 | 599 | 615 | 598 | 615 | 44,000 |
1993/05/07 | 590 | 611 | 590 | 605 | 87,000 |
1993/04/30 | 521 | 521 | 508 | 520 | 37,000 |
1993/04/28 | 502 | 511 | 502 | 511 | 8,000 |
1993/04/27 | 500 | 500 | 500 | 500 | 5,000 |
1993/04/23 | 505 | 505 | 505 | 505 | 4,000 |
1993/04/20 | 510 | 525 | 510 | 525 | 2,000 |
1993/04/16 | 545 | 555 | 545 | 545 | 12,000 |
1993/04/15 | 545 | 550 | 545 | 546 | 15,000 |
1993/04/14 | 516 | 550 | 516 | 550 | 14,000 |
1993/04/13 | 530 | 530 | 515 | 515 | 5,000 |
1993/04/12 | 525 | 525 | 510 | 510 | 4,000 |
1993/04/08 | 540 | 540 | 540 | 540 | 5,000 |
1993/04/07 | 540 | 545 | 540 | 545 | 5,000 |
1993/04/06 | 548 | 549 | 545 | 545 | 13,000 |
1993/04/05 | 540 | 551 | 540 | 551 | 25,000 |
1993/04/02 | 551 | 560 | 551 | 552 | 42,000 |
1993/04/01 | 480 | 517 | 480 | 517 | 38,000 |
1993/03/31 | 493 | 493 | 480 | 480 | 17,000 |
1993/03/30 | 497 | 498 | 480 | 480 | 10,000 |
1993/03/29 | 480 | 498 | 480 | 498 | 35,000 |
1993/03/25 | 450 | 450 | 450 | 450 | 30,000 |
1993/03/24 | 455 | 461 | 455 | 461 | 4,000 |
1993/03/23 | 462 | 462 | 460 | 460 | 5,000 |
1993/03/22 | 462 | 463 | 460 | 462 | 36,000 |
1993/03/19 | 458 | 463 | 458 | 463 | 25,000 |
1993/03/18 | 471 | 471 | 468 | 468 | 11,000 |
1993/03/17 | 475 | 476 | 470 | 476 | 40,000 |
1993/03/16 | 498 | 498 | 483 | 483 | 58,000 |
1993/03/12 | 420 | 448 | 420 | 448 | 44,000 |
1993/03/11 | 420 | 420 | 420 | 420 | 33,000 |
1993/03/10 | 435 | 435 | 429 | 435 | 6,000 |
1993/03/09 | 422 | 430 | 420 | 430 | 48,000 |
1993/03/08 | 430 | 430 | 420 | 421 | 25,000 |
1993/03/05 | 415 | 428 | 415 | 428 | 14,000 |
1993/03/04 | 430 | 431 | 430 | 430 | 19,000 |
1993/03/03 | 419 | 430 | 415 | 428 | 54,000 |
1993/03/02 | 399 | 419 | 399 | 415 | 38,000 |
1993/03/01 | 400 | 400 | 400 | 400 | 11,000 |
1993/02/26 | 388 | 400 | 388 | 390 | 12,000 |
1993/02/25 | 379 | 380 | 379 | 380 | 8,000 |
1993/02/24 | 380 | 380 | 380 | 380 | 2,000 |
1993/02/23 | 380 | 380 | 380 | 380 | 2,000 |
1993/02/22 | 389 | 389 | 389 | 389 | 2,000 |
1993/02/19 | 389 | 390 | 389 | 390 | 3,000 |
1993/02/17 | 390 | 391 | 390 | 391 | 5,000 |
1993/02/16 | 394 | 394 | 394 | 394 | 3,000 |
1993/02/15 | 395 | 395 | 395 | 395 | 3,000 |
1993/02/10 | 385 | 400 | 380 | 400 | 14,000 |
1993/02/09 | 381 | 386 | 380 | 385 | 17,000 |
1993/02/08 | 375 | 376 | 375 | 376 | 10,000 |
1993/02/05 | 370 | 375 | 370 | 375 | 10,000 |
1993/02/04 | 372 | 372 | 371 | 371 | 7,000 |
1993/02/03 | 367 | 367 | 360 | 360 | 6,000 |
1993/02/02 | 337 | 347 | 336 | 347 | 14,000 |
1993/02/01 | 339 | 339 | 335 | 336 | 26,000 |
1993/01/29 | 335 | 340 | 335 | 335 | 26,000 |
1993/01/28 | 330 | 335 | 330 | 335 | 12,000 |
1993/01/27 | 335 | 335 | 330 | 333 | 12,000 |
1993/01/26 | 331 | 331 | 330 | 330 | 13,000 |
1993/01/25 | 333 | 340 | 331 | 340 | 14,000 |
1993/01/22 | 340 | 340 | 340 | 340 | 7,000 |
1993/01/19 | 360 | 360 | 350 | 350 | 2,000 |
1993/01/18 | 355 | 355 | 355 | 355 | 5,000 |
1993/01/14 | 365 | 370 | 365 | 370 | 2,000 |
1993/01/12 | 370 | 370 | 370 | 370 | 1,000 |
1993/01/11 | 370 | 375 | 370 | 375 | 6,000 |
1993/01/08 | 379 | 379 | 379 | 379 | 4,000 |
1993/01/07 | 379 | 380 | 379 | 380 | 3,000 |
1993/01/06 | 384 | 384 | 384 | 384 | 10,000 |