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 |
---|---|---|---|---|---|
1995/12/29 | 591 | 591 | 591 | 591 | 1,000 |
1995/12/28 | 597 | 597 | 597 | 597 | 2,000 |
1995/12/27 | 595 | 596 | 595 | 596 | 4,000 |
1995/12/26 | 595 | 595 | 590 | 590 | 6,000 |
1995/12/25 | 596 | 596 | 595 | 595 | 5,000 |
1995/12/22 | 590 | 590 | 590 | 590 | 2,000 |
1995/12/21 | 609 | 609 | 590 | 590 | 2,000 |
1995/12/20 | 590 | 590 | 590 | 590 | 3,000 |
1995/12/19 | 595 | 595 | 590 | 590 | 5,000 |
1995/12/18 | 600 | 600 | 595 | 595 | 6,000 |
1995/12/15 | 598 | 610 | 598 | 610 | 7,000 |
1995/12/14 | 595 | 595 | 595 | 595 | 8,000 |
1995/12/13 | 600 | 600 | 596 | 597 | 6,000 |
1995/12/12 | 611 | 611 | 597 | 597 | 2,000 |
1995/12/11 | 615 | 615 | 610 | 611 | 5,000 |
1995/12/08 | 617 | 618 | 615 | 615 | 16,000 |
1995/12/07 | 610 | 615 | 609 | 615 | 31,000 |
1995/12/06 | 593 | 620 | 593 | 610 | 12,000 |
1995/12/05 | 605 | 605 | 600 | 603 | 7,000 |
1995/12/04 | 570 | 591 | 570 | 590 | 12,000 |
1995/12/01 | 550 | 560 | 550 | 560 | 8,000 |
1995/11/30 | 530 | 540 | 530 | 540 | 6,000 |
1995/11/29 | 529 | 530 | 520 | 530 | 10,000 |
1995/11/28 | 550 | 550 | 530 | 530 | 2,000 |
1995/11/27 | 551 | 551 | 551 | 551 | 4,000 |
1995/11/22 | 523 | 523 | 522 | 522 | 3,000 |
1995/11/21 | 522 | 522 | 522 | 522 | 2,000 |
1995/11/20 | 521 | 521 | 521 | 521 | 9,000 |
1995/11/17 | 521 | 521 | 521 | 521 | 1,000 |
1995/11/16 | 520 | 520 | 520 | 520 | 4,000 |
1995/11/15 | 535 | 535 | 535 | 535 | 2,000 |
1995/11/14 | 540 | 540 | 540 | 540 | 1,000 |
1995/11/13 | 540 | 540 | 540 | 540 | 4,000 |
1995/11/10 | 535 | 535 | 535 | 535 | 2,000 |
1995/11/09 | 535 | 535 | 535 | 535 | 1,000 |
1995/11/08 | 536 | 540 | 534 | 534 | 5,000 |
1995/11/07 | 540 | 540 | 535 | 535 | 6,000 |
1995/11/02 | 536 | 536 | 536 | 536 | 2,000 |
1995/11/01 | 534 | 535 | 534 | 535 | 2,000 |
1995/10/31 | 549 | 549 | 549 | 549 | 1,000 |
1995/10/30 | 549 | 549 | 549 | 549 | 1,000 |
1995/10/27 | 553 | 553 | 539 | 539 | 4,000 |
1995/10/26 | 543 | 543 | 543 | 543 | 2,000 |
1995/10/25 | 558 | 558 | 558 | 558 | 2,000 |
1995/10/24 | 532 | 532 | 532 | 532 | 1,000 |
1995/10/23 | 560 | 560 | 532 | 532 | 5,000 |
1995/10/20 | 570 | 570 | 560 | 560 | 3,000 |
1995/10/19 | 570 | 570 | 559 | 561 | 14,000 |
1995/10/18 | 541 | 541 | 541 | 541 | 1,000 |
1995/10/17 | 541 | 541 | 541 | 541 | 1,000 |
1995/10/12 | 560 | 560 | 560 | 560 | 5,000 |
1995/10/06 | 540 | 540 | 531 | 540 | 6,000 |
1995/10/04 | 561 | 561 | 540 | 540 | 3,000 |
1995/10/02 | 541 | 541 | 541 | 541 | 1,000 |
1995/09/29 | 541 | 541 | 541 | 541 | 5,000 |
1995/09/28 | 575 | 575 | 565 | 565 | 2,000 |
1995/09/27 | 570 | 570 | 570 | 570 | 1,000 |
1995/09/26 | 540 | 540 | 540 | 540 | 1,000 |
1995/09/25 | 540 | 540 | 540 | 540 | 6,000 |
1995/09/22 | 540 | 540 | 540 | 540 | 1,000 |
1995/09/21 | 560 | 560 | 560 | 560 | 5,000 |
1995/09/20 | 570 | 570 | 570 | 570 | 5,000 |
1995/09/19 | 584 | 584 | 580 | 580 | 2,000 |
1995/09/18 | 585 | 600 | 584 | 585 | 13,000 |
1995/09/13 | 584 | 584 | 584 | 584 | 4,000 |
1995/09/12 | 610 | 610 | 582 | 584 | 5,000 |
1995/09/11 | 630 | 630 | 618 | 618 | 9,000 |
1995/09/07 | 614 | 628 | 613 | 617 | 11,000 |
1995/09/06 | 610 | 610 | 610 | 610 | 5,000 |
1995/09/05 | 629 | 629 | 629 | 629 | 2,000 |
1995/09/04 | 630 | 635 | 630 | 630 | 28,000 |
1995/09/01 | 600 | 630 | 600 | 630 | 7,000 |
1995/08/31 | 600 | 600 | 600 | 600 | 4,000 |
1995/08/30 | 600 | 600 | 580 | 580 | 13,000 |
1995/08/29 | 575 | 580 | 575 | 580 | 4,000 |
1995/08/25 | 570 | 570 | 570 | 570 | 12,000 |
1995/08/24 | 556 | 556 | 550 | 550 | 2,000 |
1995/08/22 | 569 | 569 | 550 | 556 | 3,000 |
1995/08/21 | 570 | 570 | 570 | 570 | 1,000 |
1995/08/18 | 575 | 575 | 575 | 575 | 1,000 |
1995/08/17 | 581 | 581 | 575 | 575 | 9,000 |
1995/08/15 | 530 | 533 | 530 | 533 | 3,000 |
1995/08/14 | 530 | 530 | 530 | 530 | 2,000 |
1995/08/11 | 540 | 540 | 540 | 540 | 4,000 |
1995/08/09 | 545 | 545 | 540 | 540 | 5,000 |
1995/08/08 | 550 | 550 | 545 | 545 | 2,000 |
1995/08/07 | 545 | 550 | 545 | 550 | 3,000 |
1995/08/04 | 545 | 545 | 545 | 545 | 1,000 |
1995/08/03 | 540 | 570 | 540 | 570 | 5,000 |
1995/08/02 | 541 | 541 | 540 | 540 | 2,000 |
1995/07/28 | 525 | 525 | 525 | 525 | 4,000 |
1995/07/27 | 536 | 546 | 535 | 535 | 5,000 |
1995/07/26 | 533 | 533 | 533 | 533 | 1,000 |
1995/07/25 | 551 | 553 | 550 | 553 | 5,000 |
1995/07/24 | 523 | 523 | 523 | 523 | 1,000 |
1995/07/21 | 510 | 511 | 510 | 511 | 3,000 |
1995/07/20 | 530 | 530 | 530 | 530 | 1,000 |
1995/07/18 | 580 | 580 | 560 | 560 | 5,000 |
1995/07/17 | 580 | 580 | 580 | 580 | 5,000 |
1995/07/14 | 581 | 581 | 580 | 580 | 12,000 |
1995/07/13 | 580 | 581 | 571 | 571 | 4,000 |
1995/07/12 | 560 | 570 | 560 | 560 | 13,000 |
1995/07/11 | 580 | 580 | 570 | 570 | 4,000 |
1995/07/10 | 572 | 585 | 572 | 580 | 15,000 |
1995/07/06 | 491 | 491 | 490 | 491 | 5,000 |
1995/07/05 | 485 | 490 | 480 | 490 | 28,000 |
1995/07/04 | 490 | 490 | 485 | 485 | 3,000 |
1995/07/03 | 495 | 495 | 485 | 485 | 5,000 |
1995/06/29 | 520 | 520 | 520 | 520 | 3,000 |
1995/06/28 | 510 | 510 | 510 | 510 | 1,000 |
1995/06/27 | 520 | 520 | 520 | 520 | 2,000 |
1995/06/26 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/23 | 500 | 500 | 495 | 495 | 4,000 |
1995/06/22 | 481 | 481 | 480 | 480 | 6,000 |
1995/06/21 | 481 | 481 | 481 | 481 | 1,000 |
1995/06/20 | 500 | 500 | 480 | 480 | 4,000 |
1995/06/19 | 495 | 495 | 495 | 495 | 1,000 |
1995/06/16 | 520 | 520 | 520 | 520 | 1,000 |
1995/06/14 | 500 | 520 | 500 | 520 | 2,000 |
1995/06/08 | 550 | 550 | 550 | 550 | 7,000 |
1995/06/07 | 550 | 550 | 550 | 550 | 4,000 |
1995/06/06 | 551 | 579 | 550 | 579 | 8,000 |
1995/06/05 | 541 | 561 | 541 | 550 | 11,000 |
1995/06/02 | 535 | 538 | 535 | 535 | 8,000 |
1995/06/01 | 492 | 492 | 492 | 492 | 1,000 |
1995/05/31 | 510 | 510 | 502 | 502 | 3,000 |
1995/05/30 | 510 | 510 | 502 | 510 | 10,000 |
1995/05/29 | 506 | 510 | 506 | 510 | 3,000 |
1995/05/26 | 530 | 540 | 520 | 520 | 7,000 |
1995/05/25 | 560 | 560 | 560 | 560 | 4,000 |
1995/05/24 | 541 | 550 | 541 | 550 | 3,000 |
1995/05/23 | 541 | 541 | 541 | 541 | 1,000 |
1995/05/19 | 549 | 550 | 549 | 550 | 2,000 |
1995/05/18 | 550 | 550 | 550 | 550 | 4,000 |
1995/05/16 | 584 | 584 | 584 | 584 | 1,000 |
1995/05/15 | 594 | 594 | 594 | 594 | 1,000 |
1995/05/12 | 594 | 594 | 594 | 594 | 1,000 |
1995/05/09 | 594 | 595 | 594 | 594 | 5,000 |
1995/05/08 | 594 | 594 | 594 | 594 | 1,000 |
1995/05/02 | 608 | 609 | 594 | 594 | 3,000 |
1995/05/01 | 609 | 609 | 609 | 609 | 1,000 |
1995/04/28 | 619 | 619 | 619 | 619 | 1,000 |
1995/04/27 | 611 | 621 | 611 | 621 | 3,000 |
1995/04/26 | 585 | 585 | 580 | 581 | 10,000 |
1995/04/25 | 590 | 590 | 575 | 575 | 4,000 |
1995/04/21 | 560 | 570 | 555 | 570 | 6,000 |
1995/04/20 | 541 | 541 | 541 | 541 | 2,000 |
1995/04/19 | 540 | 540 | 540 | 540 | 1,000 |
1995/04/18 | 565 | 565 | 550 | 550 | 4,000 |
1995/04/17 | 561 | 561 | 561 | 561 | 1,000 |
1995/04/14 | 561 | 561 | 561 | 561 | 1,000 |
1995/04/13 | 563 | 563 | 555 | 555 | 6,000 |
1995/04/12 | 553 | 553 | 553 | 553 | 1,000 |
1995/04/11 | 563 | 563 | 563 | 563 | 1,000 |
1995/04/10 | 558 | 558 | 558 | 558 | 4,000 |
1995/04/07 | 558 | 558 | 558 | 558 | 1,000 |
1995/04/06 | 560 | 560 | 560 | 560 | 2,000 |
1995/04/04 | 560 | 560 | 550 | 560 | 8,000 |
1995/04/03 | 580 | 580 | 570 | 570 | 3,000 |
1995/03/31 | 590 | 590 | 590 | 590 | 2,000 |
1995/03/30 | 580 | 580 | 570 | 570 | 4,000 |
1995/03/29 | 580 | 580 | 580 | 580 | 1,000 |
1995/03/28 | 570 | 572 | 570 | 572 | 3,000 |
1995/03/27 | 584 | 584 | 569 | 569 | 6,000 |
1995/03/24 | 579 | 579 | 574 | 574 | 16,000 |
1995/03/23 | 579 | 580 | 560 | 560 | 11,000 |
1995/03/22 | 590 | 590 | 580 | 580 | 6,000 |
1995/03/20 | 580 | 580 | 580 | 580 | 4,000 |
1995/03/17 | 615 | 615 | 590 | 590 | 9,000 |
1995/03/16 | 605 | 615 | 605 | 615 | 3,000 |
1995/03/15 | 625 | 625 | 625 | 625 | 6,000 |
1995/03/14 | 611 | 611 | 611 | 611 | 1,000 |
1995/03/13 | 612 | 612 | 612 | 612 | 2,000 |
1995/03/10 | 628 | 628 | 628 | 628 | 1,000 |
1995/03/09 | 631 | 631 | 631 | 631 | 4,000 |
1995/03/06 | 660 | 660 | 631 | 631 | 2,000 |
1995/03/03 | 660 | 660 | 660 | 660 | 7,000 |
1995/03/02 | 631 | 650 | 631 | 650 | 4,000 |
1995/03/01 | 620 | 620 | 620 | 620 | 6,000 |
1995/02/28 | 617 | 620 | 615 | 620 | 5,000 |
1995/02/27 | 638 | 638 | 617 | 617 | 4,000 |
1995/02/24 | 620 | 620 | 620 | 620 | 2,000 |
1995/02/23 | 618 | 618 | 617 | 617 | 2,000 |
1995/02/22 | 615 | 617 | 615 | 617 | 4,000 |
1995/02/21 | 611 | 611 | 611 | 611 | 2,000 |
1995/02/20 | 612 | 612 | 611 | 611 | 4,000 |
1995/02/17 | 615 | 615 | 603 | 611 | 13,000 |
1995/02/16 | 618 | 618 | 618 | 618 | 1,000 |
1995/02/15 | 639 | 639 | 618 | 618 | 3,000 |
1995/02/14 | 630 | 631 | 630 | 631 | 3,000 |
1995/02/13 | 640 | 641 | 640 | 641 | 2,000 |
1995/02/09 | 655 | 660 | 650 | 650 | 9,000 |
1995/02/08 | 671 | 671 | 660 | 660 | 9,000 |
1995/02/07 | 680 | 680 | 680 | 680 | 4,000 |
1995/02/06 | 680 | 681 | 680 | 681 | 5,000 |
1995/02/03 | 690 | 700 | 690 | 700 | 3,000 |
1995/02/02 | 690 | 690 | 690 | 690 | 1,000 |
1995/01/31 | 720 | 720 | 690 | 690 | 17,000 |
1995/01/30 | 700 | 710 | 700 | 710 | 42,000 |
1995/01/27 | 690 | 690 | 690 | 690 | 8,000 |
1995/01/26 | 670 | 670 | 670 | 670 | 13,000 |
1995/01/25 | 710 | 712 | 700 | 700 | 17,000 |
1995/01/24 | 696 | 701 | 695 | 700 | 12,000 |
1995/01/23 | 684 | 685 | 675 | 685 | 13,000 |
1995/01/20 | 712 | 712 | 694 | 694 | 5,000 |
1995/01/19 | 708 | 713 | 708 | 713 | 3,000 |
1995/01/18 | 708 | 708 | 708 | 708 | 12,000 |
1995/01/17 | 738 | 738 | 738 | 738 | 2,000 |
1995/01/13 | 761 | 761 | 738 | 738 | 11,000 |
1995/01/12 | 755 | 761 | 755 | 761 | 3,000 |
1995/01/11 | 750 | 750 | 750 | 750 | 4,000 |
1995/01/10 | 739 | 739 | 731 | 739 | 17,000 |
1995/01/09 | 738 | 739 | 738 | 739 | 13,000 |
1995/01/06 | 773 | 774 | 773 | 773 | 8,000 |
1995/01/05 | 773 | 774 | 773 | 774 | 2,000 |
1995/01/04 | 770 | 770 | 770 | 770 | 3,000 |