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 |
---|---|---|---|---|---|
1994/12/30 | 756 | 756 | 756 | 756 | 1,000 |
1994/12/29 | 760 | 760 | 751 | 751 | 19,000 |
1994/12/28 | 750 | 760 | 750 | 760 | 8,000 |
1994/12/27 | 749 | 750 | 749 | 750 | 4,000 |
1994/12/26 | 740 | 740 | 725 | 731 | 8,000 |
1994/12/22 | 730 | 735 | 725 | 725 | 10,000 |
1994/12/21 | 740 | 740 | 740 | 740 | 10,000 |
1994/12/20 | 759 | 759 | 759 | 759 | 5,000 |
1994/12/19 | 740 | 740 | 740 | 740 | 6,000 |
1994/12/16 | 743 | 743 | 743 | 743 | 1,000 |
1994/12/15 | 741 | 741 | 741 | 741 | 2,000 |
1994/12/14 | 759 | 760 | 759 | 760 | 6,000 |
1994/12/09 | 761 | 770 | 760 | 770 | 6,000 |
1994/12/08 | 770 | 770 | 752 | 752 | 8,000 |
1994/12/07 | 776 | 776 | 761 | 761 | 9,000 |
1994/12/06 | 780 | 780 | 776 | 776 | 6,000 |
1994/12/05 | 781 | 781 | 780 | 780 | 5,000 |
1994/12/02 | 770 | 780 | 770 | 770 | 5,000 |
1994/12/01 | 750 | 770 | 750 | 770 | 10,000 |
1994/11/30 | 715 | 752 | 715 | 750 | 7,000 |
1994/11/29 | 702 | 710 | 702 | 710 | 5,000 |
1994/11/28 | 700 | 700 | 700 | 700 | 4,000 |
1994/11/25 | 704 | 705 | 700 | 700 | 9,000 |
1994/11/24 | 729 | 729 | 729 | 729 | 1,000 |
1994/11/22 | 752 | 752 | 744 | 744 | 4,000 |
1994/11/21 | 763 | 763 | 762 | 762 | 4,000 |
1994/11/18 | 741 | 742 | 741 | 742 | 3,000 |
1994/11/17 | 741 | 741 | 740 | 741 | 5,000 |
1994/11/16 | 741 | 741 | 741 | 741 | 3,000 |
1994/11/15 | 741 | 741 | 741 | 741 | 3,000 |
1994/11/14 | 727 | 727 | 727 | 727 | 2,000 |
1994/11/11 | 730 | 730 | 717 | 717 | 8,000 |
1994/11/10 | 735 | 735 | 730 | 730 | 3,000 |
1994/11/09 | 760 | 760 | 742 | 742 | 2,000 |
1994/11/08 | 789 | 789 | 765 | 765 | 5,000 |
1994/11/07 | 780 | 780 | 779 | 779 | 30,000 |
1994/11/04 | 745 | 750 | 730 | 730 | 5,000 |
1994/11/02 | 747 | 747 | 745 | 745 | 3,000 |
1994/11/01 | 746 | 747 | 746 | 746 | 3,000 |
1994/10/27 | 755 | 765 | 746 | 746 | 8,000 |
1994/10/26 | 755 | 761 | 755 | 760 | 8,000 |
1994/10/25 | 747 | 757 | 747 | 750 | 5,000 |
1994/10/24 | 745 | 745 | 745 | 745 | 3,000 |
1994/10/21 | 770 | 770 | 765 | 765 | 7,000 |
1994/10/20 | 797 | 797 | 769 | 769 | 3,000 |
1994/10/19 | 800 | 800 | 799 | 799 | 4,000 |
1994/10/18 | 770 | 800 | 770 | 800 | 6,000 |
1994/10/17 | 772 | 772 | 770 | 771 | 7,000 |
1994/10/14 | 785 | 799 | 785 | 789 | 7,000 |
1994/10/13 | 776 | 785 | 776 | 785 | 9,000 |
1994/10/12 | 750 | 760 | 750 | 760 | 9,000 |
1994/10/11 | 724 | 750 | 724 | 750 | 6,000 |
1994/10/07 | 720 | 721 | 720 | 721 | 3,000 |
1994/10/06 | 725 | 725 | 725 | 725 | 5,000 |
1994/10/05 | 755 | 755 | 755 | 755 | 10,000 |
1994/10/04 | 756 | 765 | 750 | 765 | 8,000 |
1994/10/03 | 724 | 736 | 724 | 736 | 3,000 |
1994/09/30 | 720 | 720 | 720 | 720 | 1,000 |
1994/09/29 | 705 | 705 | 705 | 705 | 1,000 |
1994/09/28 | 691 | 700 | 685 | 695 | 8,000 |
1994/09/27 | 691 | 691 | 691 | 691 | 3,000 |
1994/09/26 | 699 | 700 | 675 | 675 | 6,000 |
1994/09/22 | 720 | 720 | 700 | 705 | 8,000 |
1994/09/21 | 730 | 730 | 720 | 725 | 5,000 |
1994/09/20 | 740 | 740 | 722 | 730 | 3,000 |
1994/09/19 | 755 | 755 | 740 | 740 | 3,000 |
1994/09/16 | 750 | 750 | 735 | 745 | 7,000 |
1994/09/14 | 779 | 780 | 764 | 764 | 3,000 |
1994/09/13 | 788 | 788 | 784 | 784 | 3,000 |
1994/09/12 | 799 | 799 | 799 | 799 | 1,000 |
1994/09/08 | 799 | 799 | 798 | 799 | 3,000 |
1994/09/07 | 800 | 800 | 800 | 800 | 3,000 |
1994/09/06 | 800 | 800 | 800 | 800 | 7,000 |
1994/09/05 | 819 | 820 | 805 | 805 | 5,000 |
1994/09/02 | 816 | 820 | 816 | 818 | 6,000 |
1994/09/01 | 817 | 817 | 810 | 810 | 4,000 |
1994/08/31 | 821 | 822 | 821 | 822 | 3,000 |
1994/08/30 | 830 | 830 | 820 | 820 | 5,000 |
1994/08/29 | 820 | 820 | 812 | 820 | 6,000 |
1994/08/26 | 800 | 830 | 800 | 830 | 9,000 |
1994/08/25 | 811 | 811 | 805 | 805 | 4,000 |
1994/08/24 | 832 | 832 | 802 | 802 | 6,000 |
1994/08/19 | 840 | 840 | 832 | 832 | 9,000 |
1994/08/18 | 850 | 850 | 850 | 850 | 6,000 |
1994/08/17 | 841 | 850 | 841 | 850 | 2,000 |
1994/08/15 | 836 | 838 | 836 | 836 | 4,000 |
1994/08/12 | 850 | 850 | 831 | 831 | 3,000 |
1994/08/10 | 850 | 850 | 850 | 850 | 2,000 |
1994/08/09 | 831 | 841 | 830 | 830 | 3,000 |
1994/08/08 | 845 | 845 | 830 | 830 | 2,000 |
1994/08/05 | 840 | 840 | 840 | 840 | 2,000 |
1994/08/04 | 840 | 840 | 840 | 840 | 1,000 |
1994/08/03 | 851 | 851 | 850 | 850 | 5,000 |
1994/08/02 | 830 | 830 | 825 | 830 | 3,000 |
1994/08/01 | 820 | 820 | 820 | 820 | 2,000 |
1994/07/29 | 811 | 830 | 811 | 830 | 7,000 |
1994/07/28 | 802 | 802 | 802 | 802 | 6,000 |
1994/07/27 | 831 | 832 | 830 | 832 | 15,000 |
1994/07/26 | 850 | 850 | 830 | 831 | 6,000 |
1994/07/25 | 853 | 853 | 850 | 850 | 10,000 |
1994/07/22 | 850 | 850 | 850 | 850 | 12,000 |
1994/07/20 | 905 | 905 | 895 | 900 | 4,000 |
1994/07/19 | 881 | 905 | 870 | 905 | 5,000 |
1994/07/18 | 889 | 889 | 871 | 871 | 2,000 |
1994/07/15 | 879 | 879 | 879 | 879 | 2,000 |
1994/07/13 | 900 | 909 | 900 | 909 | 2,000 |
1994/07/12 | 870 | 870 | 870 | 870 | 5,000 |
1994/07/11 | 885 | 900 | 885 | 900 | 5,000 |
1994/07/08 | 920 | 920 | 915 | 915 | 7,000 |
1994/07/07 | 910 | 911 | 910 | 911 | 3,000 |
1994/07/06 | 938 | 938 | 910 | 910 | 9,000 |
1994/07/05 | 940 | 945 | 935 | 940 | 32,000 |
1994/07/04 | 948 | 949 | 940 | 944 | 29,000 |
1994/07/01 | 932 | 950 | 924 | 929 | 57,000 |
1994/06/30 | 880 | 921 | 880 | 915 | 61,000 |
1994/06/29 | 879 | 879 | 879 | 879 | 15,000 |
1994/06/28 | 830 | 830 | 830 | 830 | 2,000 |
1994/06/27 | 865 | 865 | 840 | 840 | 5,000 |
1994/06/24 | 856 | 875 | 855 | 855 | 12,000 |
1994/06/23 | 852 | 854 | 852 | 854 | 2,000 |
1994/06/22 | 850 | 855 | 850 | 850 | 13,000 |
1994/06/21 | 879 | 879 | 879 | 879 | 2,000 |
1994/06/20 | 881 | 886 | 881 | 886 | 7,000 |
1994/06/17 | 881 | 900 | 881 | 886 | 16,000 |
1994/06/16 | 886 | 890 | 885 | 886 | 12,000 |
1994/06/15 | 900 | 900 | 881 | 881 | 11,000 |
1994/06/14 | 890 | 890 | 880 | 880 | 11,000 |
1994/06/13 | 894 | 904 | 889 | 895 | 20,000 |
1994/06/10 | 889 | 889 | 889 | 889 | 9,000 |
1994/06/09 | 932 | 932 | 920 | 930 | 21,000 |
1994/06/08 | 880 | 910 | 880 | 910 | 32,000 |
1994/06/07 | 880 | 880 | 861 | 861 | 4,000 |
1994/06/06 | 860 | 880 | 860 | 880 | 7,000 |
1994/06/03 | 870 | 872 | 870 | 870 | 12,000 |
1994/06/02 | 860 | 870 | 850 | 860 | 17,000 |
1994/06/01 | 850 | 851 | 835 | 840 | 29,000 |
1994/05/31 | 860 | 860 | 851 | 851 | 12,000 |
1994/05/30 | 860 | 870 | 851 | 860 | 17,000 |
1994/05/27 | 856 | 856 | 841 | 850 | 8,000 |
1994/05/26 | 865 | 865 | 853 | 855 | 6,000 |
1994/05/25 | 871 | 871 | 865 | 865 | 6,000 |
1994/05/24 | 850 | 851 | 840 | 851 | 9,000 |
1994/05/23 | 852 | 857 | 830 | 830 | 23,000 |
1994/05/20 | 880 | 880 | 850 | 850 | 17,000 |
1994/05/19 | 900 | 901 | 876 | 880 | 14,000 |
1994/05/18 | 875 | 905 | 875 | 901 | 11,000 |
1994/05/17 | 885 | 890 | 870 | 871 | 8,000 |
1994/05/16 | 905 | 905 | 901 | 901 | 3,000 |
1994/05/13 | 905 | 906 | 888 | 888 | 3,000 |
1994/05/12 | 901 | 905 | 901 | 905 | 8,000 |
1994/05/11 | 891 | 905 | 890 | 896 | 13,000 |
1994/05/10 | 850 | 860 | 850 | 860 | 14,000 |
1994/05/09 | 890 | 890 | 859 | 860 | 13,000 |
1994/05/06 | 900 | 900 | 890 | 890 | 5,000 |
1994/05/02 | 911 | 918 | 911 | 918 | 8,000 |
1994/04/28 | 909 | 909 | 890 | 890 | 10,000 |
1994/04/27 | 910 | 911 | 909 | 909 | 13,000 |
1994/04/26 | 900 | 900 | 889 | 889 | 7,000 |
1994/04/22 | 953 | 960 | 940 | 940 | 15,000 |
1994/04/21 | 961 | 961 | 952 | 952 | 9,000 |
1994/04/20 | 960 | 980 | 960 | 961 | 25,000 |
1994/04/19 | 958 | 962 | 958 | 960 | 17,000 |
1994/04/18 | 980 | 984 | 980 | 984 | 18,000 |
1994/04/15 | 951 | 961 | 940 | 960 | 24,000 |
1994/04/14 | 960 | 961 | 960 | 960 | 6,000 |
1994/04/13 | 950 | 960 | 945 | 960 | 38,000 |
1994/04/12 | 980 | 985 | 960 | 960 | 13,000 |
1994/04/11 | 940 | 960 | 930 | 960 | 18,000 |
1994/04/08 | 952 | 970 | 939 | 940 | 42,000 |
1994/04/07 | 980 | 985 | 951 | 953 | 53,000 |
1994/04/06 | 1,020 | 1,030 | 989 | 990 | 68,000 |
1994/04/05 | 994 | 1,030 | 985 | 1,010 | 151,000 |
1994/04/04 | 1,010 | 1,010 | 969 | 974 | 94,000 |
1994/04/01 | 940 | 1,020 | 939 | 1,020 | 193,000 |
1994/03/31 | 900 | 915 | 899 | 915 | 20,000 |
1994/03/30 | 890 | 890 | 875 | 880 | 9,000 |
1994/03/29 | 928 | 928 | 910 | 910 | 7,000 |
1994/03/28 | 938 | 950 | 934 | 948 | 29,000 |
1994/03/25 | 934 | 950 | 925 | 940 | 76,000 |
1994/03/24 | 880 | 924 | 871 | 924 | 33,000 |
1994/03/23 | 890 | 890 | 880 | 880 | 11,000 |
1994/03/22 | 880 | 890 | 880 | 880 | 9,000 |
1994/03/18 | 870 | 890 | 870 | 890 | 20,000 |
1994/03/17 | 870 | 880 | 870 | 870 | 20,000 |
1994/03/16 | 890 | 895 | 879 | 884 | 14,000 |
1994/03/15 | 880 | 890 | 860 | 890 | 31,000 |
1994/03/14 | 899 | 900 | 860 | 860 | 20,000 |
1994/03/11 | 890 | 890 | 870 | 870 | 20,000 |
1994/03/10 | 840 | 850 | 840 | 850 | 8,000 |
1994/03/09 | 821 | 840 | 821 | 840 | 10,000 |
1994/03/08 | 810 | 820 | 810 | 811 | 19,000 |
1994/03/07 | 815 | 815 | 800 | 805 | 14,000 |
1994/03/04 | 813 | 815 | 805 | 815 | 10,000 |
1994/03/03 | 819 | 820 | 814 | 815 | 18,000 |
1994/03/02 | 836 | 836 | 821 | 821 | 8,000 |
1994/03/01 | 820 | 845 | 820 | 826 | 42,000 |
1994/02/28 | 840 | 845 | 830 | 830 | 17,000 |
1994/02/25 | 830 | 845 | 830 | 840 | 20,000 |
1994/02/24 | 831 | 848 | 825 | 848 | 30,000 |
1994/02/23 | 828 | 840 | 825 | 830 | 22,000 |
1994/02/22 | 820 | 830 | 820 | 828 | 22,000 |
1994/02/21 | 810 | 815 | 810 | 815 | 22,000 |
1994/02/18 | 811 | 811 | 810 | 810 | 5,000 |
1994/02/17 | 849 | 850 | 810 | 810 | 25,000 |
1994/02/16 | 830 | 850 | 830 | 850 | 14,000 |
1994/02/15 | 820 | 840 | 810 | 840 | 28,000 |
1994/02/14 | 875 | 875 | 850 | 850 | 27,000 |
1994/02/10 | 875 | 900 | 871 | 895 | 32,000 |
1994/02/09 | 951 | 965 | 915 | 915 | 40,000 |
1994/02/08 | 920 | 960 | 920 | 951 | 90,000 |
1994/02/07 | 895 | 920 | 886 | 910 | 62,000 |
1994/02/04 | 843 | 885 | 843 | 885 | 35,000 |
1994/02/03 | 881 | 885 | 853 | 853 | 21,000 |
1994/02/02 | 897 | 900 | 870 | 900 | 56,000 |
1994/02/01 | 900 | 905 | 890 | 900 | 104,000 |
1994/01/28 | 800 | 840 | 790 | 840 | 44,000 |
1994/01/27 | 848 | 849 | 810 | 810 | 47,000 |
1994/01/26 | 831 | 850 | 830 | 849 | 100,000 |
1994/01/25 | 761 | 810 | 760 | 810 | 52,000 |
1994/01/24 | 750 | 750 | 741 | 745 | 25,000 |
1994/01/21 | 790 | 810 | 785 | 810 | 36,000 |
1994/01/20 | 834 | 834 | 819 | 820 | 76,000 |
1994/01/19 | 788 | 850 | 788 | 840 | 149,000 |
1994/01/18 | 785 | 795 | 780 | 785 | 47,000 |
1994/01/17 | 736 | 765 | 735 | 765 | 50,000 |
1994/01/14 | 738 | 750 | 728 | 735 | 66,000 |
1994/01/13 | 709 | 740 | 709 | 738 | 59,000 |
1994/01/12 | 719 | 719 | 705 | 709 | 35,000 |
1994/01/11 | 720 | 722 | 710 | 720 | 39,000 |
1994/01/10 | 710 | 725 | 710 | 719 | 44,000 |
1994/01/07 | 690 | 708 | 690 | 708 | 40,000 |
1994/01/06 | 720 | 720 | 697 | 700 | 75,000 |
1994/01/05 | 660 | 715 | 660 | 710 | 108,000 |
1994/01/04 | 640 | 650 | 640 | 650 | 13,000 |