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 |
|---|---|---|---|---|---|
| 1996/12/27 | 550 | 550 | 550 | 550 | 7,000 |
| 1996/12/26 | 540 | 540 | 540 | 540 | 6,000 |
| 1996/12/25 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/12/20 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/12/19 | 570 | 570 | 550 | 550 | 7,000 |
| 1996/12/18 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/12/17 | 574 | 574 | 555 | 555 | 6,000 |
| 1996/12/16 | 580 | 580 | 580 | 580 | 5,000 |
| 1996/12/13 | 570 | 580 | 570 | 580 | 2,000 |
| 1996/12/12 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/12/11 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/12/10 | 582 | 582 | 581 | 582 | 10,000 |
| 1996/12/09 | 610 | 610 | 581 | 581 | 2,000 |
| 1996/12/06 | 590 | 600 | 590 | 600 | 8,000 |
| 1996/12/05 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/12/03 | 620 | 620 | 620 | 620 | 4,000 |
| 1996/11/29 | 610 | 620 | 610 | 620 | 4,000 |
| 1996/11/28 | 630 | 650 | 620 | 620 | 6,000 |
| 1996/11/26 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/11/25 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/11/21 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/11/20 | 641 | 641 | 638 | 640 | 7,000 |
| 1996/11/15 | 641 | 641 | 641 | 641 | 3,000 |
| 1996/11/14 | 652 | 652 | 647 | 647 | 4,000 |
| 1996/11/13 | 644 | 647 | 644 | 647 | 8,000 |
| 1996/11/12 | 641 | 641 | 641 | 641 | 5,000 |
| 1996/11/11 | 641 | 641 | 641 | 641 | 5,000 |
| 1996/11/08 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/11/07 | 660 | 660 | 660 | 660 | 6,000 |
| 1996/11/06 | 669 | 669 | 660 | 660 | 18,000 |
| 1996/11/05 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/11/01 | 662 | 662 | 660 | 660 | 13,000 |
| 1996/10/31 | 665 | 665 | 665 | 665 | 5,000 |
| 1996/10/30 | 672 | 672 | 667 | 667 | 30,000 |
| 1996/10/29 | 662 | 662 | 662 | 662 | 1,000 |
| 1996/10/28 | 661 | 661 | 661 | 661 | 2,000 |
| 1996/10/25 | 681 | 681 | 660 | 660 | 11,000 |
| 1996/10/24 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/10/23 | 660 | 661 | 660 | 661 | 3,000 |
| 1996/10/22 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/10/18 | 679 | 680 | 679 | 680 | 10,000 |
| 1996/10/17 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/10/16 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/10/15 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/10/14 | 690 | 690 | 680 | 680 | 2,000 |
| 1996/10/11 | 680 | 710 | 680 | 710 | 12,000 |
| 1996/10/09 | 700 | 700 | 699 | 700 | 17,000 |
| 1996/10/08 | 720 | 720 | 720 | 720 | 11,000 |
| 1996/10/04 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/10/02 | 729 | 729 | 729 | 729 | 1,000 |
| 1996/10/01 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/09/30 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/27 | 702 | 730 | 702 | 730 | 6,000 |
| 1996/09/26 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/09/24 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/09/20 | 720 | 730 | 720 | 720 | 8,000 |
| 1996/09/19 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/18 | 732 | 732 | 730 | 730 | 6,000 |
| 1996/09/17 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/12 | 730 | 730 | 730 | 730 | 12,000 |
| 1996/09/11 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/10 | 718 | 721 | 718 | 721 | 4,000 |
| 1996/09/06 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/05 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/09/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/03 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/09/02 | 760 | 760 | 750 | 750 | 61,000 |
| 1996/08/30 | 760 | 760 | 750 | 750 | 17,000 |
| 1996/08/29 | 750 | 760 | 745 | 760 | 78,000 |
| 1996/08/28 | 749 | 755 | 749 | 750 | 38,000 |
| 1996/08/27 | 729 | 730 | 720 | 721 | 24,000 |
| 1996/08/26 | 730 | 730 | 730 | 730 | 8,000 |
| 1996/08/23 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/08/21 | 720 | 730 | 720 | 730 | 2,000 |
| 1996/08/20 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/08/19 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/08/16 | 755 | 765 | 750 | 760 | 20,000 |
| 1996/08/15 | 758 | 778 | 758 | 765 | 50,000 |
| 1996/08/14 | 700 | 730 | 700 | 725 | 11,000 |
| 1996/08/12 | 675 | 675 | 675 | 675 | 8,000 |
| 1996/08/09 | 690 | 690 | 675 | 675 | 6,000 |
| 1996/08/08 | 701 | 701 | 701 | 701 | 4,000 |
| 1996/08/07 | 680 | 718 | 680 | 718 | 10,000 |
| 1996/08/06 | 685 | 685 | 675 | 680 | 11,000 |
| 1996/08/05 | 685 | 685 | 685 | 685 | 4,000 |
| 1996/08/02 | 682 | 685 | 681 | 685 | 7,000 |
| 1996/08/01 | 699 | 699 | 681 | 681 | 3,000 |
| 1996/07/29 | 708 | 725 | 708 | 725 | 4,000 |
| 1996/07/26 | 721 | 721 | 721 | 721 | 6,000 |
| 1996/07/25 | 691 | 691 | 691 | 691 | 4,000 |
| 1996/07/24 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/07/23 | 710 | 710 | 690 | 690 | 19,000 |
| 1996/07/22 | 719 | 725 | 715 | 715 | 15,000 |
| 1996/07/19 | 729 | 729 | 725 | 725 | 11,000 |
| 1996/07/18 | 695 | 725 | 695 | 725 | 53,000 |
| 1996/07/17 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/07/16 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/07/15 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/07/12 | 695 | 702 | 695 | 702 | 9,000 |
| 1996/07/11 | 705 | 705 | 705 | 705 | 4,000 |
| 1996/07/10 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/07/05 | 701 | 715 | 701 | 715 | 7,000 |
| 1996/07/04 | 711 | 712 | 701 | 701 | 4,000 |
| 1996/07/03 | 710 | 715 | 708 | 708 | 6,000 |
| 1996/07/02 | 731 | 731 | 731 | 731 | 2,000 |
| 1996/07/01 | 715 | 720 | 711 | 711 | 4,000 |
| 1996/06/28 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/06/27 | 730 | 730 | 720 | 720 | 5,000 |
| 1996/06/26 | 718 | 720 | 715 | 720 | 13,000 |
| 1996/06/25 | 716 | 720 | 715 | 720 | 23,000 |
| 1996/06/24 | 716 | 716 | 716 | 716 | 2,000 |
| 1996/06/21 | 720 | 720 | 716 | 716 | 22,000 |
| 1996/06/20 | 720 | 720 | 716 | 716 | 21,000 |
| 1996/06/19 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/06/18 | 715 | 720 | 715 | 720 | 24,000 |
| 1996/06/17 | 719 | 719 | 715 | 715 | 7,000 |
| 1996/06/14 | 729 | 729 | 719 | 719 | 6,000 |
| 1996/06/12 | 715 | 728 | 715 | 728 | 11,000 |
| 1996/06/11 | 715 | 715 | 710 | 710 | 3,000 |
| 1996/06/10 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/06/07 | 715 | 730 | 715 | 730 | 21,000 |
| 1996/06/06 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/06/05 | 715 | 739 | 715 | 739 | 9,000 |
| 1996/06/04 | 718 | 718 | 710 | 710 | 8,000 |
| 1996/06/03 | 720 | 720 | 720 | 720 | 6,000 |
| 1996/05/31 | 720 | 720 | 720 | 720 | 10,000 |
| 1996/05/30 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/05/29 | 741 | 741 | 730 | 730 | 7,000 |
| 1996/05/27 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/05/23 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/05/22 | 757 | 757 | 755 | 755 | 4,000 |
| 1996/05/21 | 768 | 768 | 768 | 768 | 8,000 |
| 1996/05/20 | 770 | 779 | 770 | 778 | 21,000 |
| 1996/05/17 | 760 | 770 | 760 | 770 | 10,000 |
| 1996/05/16 | 764 | 765 | 751 | 760 | 72,000 |
| 1996/05/15 | 732 | 765 | 732 | 765 | 23,000 |
| 1996/05/14 | 735 | 739 | 732 | 735 | 22,000 |
| 1996/05/13 | 745 | 745 | 740 | 740 | 11,000 |
| 1996/05/10 | 740 | 745 | 730 | 745 | 24,000 |
| 1996/05/09 | 735 | 746 | 735 | 740 | 10,000 |
| 1996/05/08 | 730 | 740 | 730 | 735 | 19,000 |
| 1996/05/07 | 744 | 744 | 731 | 731 | 6,000 |
| 1996/05/02 | 753 | 754 | 745 | 745 | 8,000 |
| 1996/05/01 | 740 | 757 | 740 | 753 | 55,000 |
| 1996/04/30 | 735 | 750 | 735 | 740 | 48,000 |
| 1996/04/26 | 715 | 725 | 715 | 725 | 23,000 |
| 1996/04/25 | 705 | 718 | 705 | 715 | 5,000 |
| 1996/04/24 | 714 | 715 | 700 | 700 | 42,000 |
| 1996/04/23 | 710 | 729 | 710 | 719 | 24,000 |
| 1996/04/22 | 700 | 701 | 691 | 701 | 7,000 |
| 1996/04/19 | 724 | 724 | 701 | 701 | 11,000 |
| 1996/04/18 | 710 | 715 | 705 | 713 | 26,000 |
| 1996/04/17 | 701 | 715 | 695 | 715 | 16,000 |
| 1996/04/16 | 720 | 740 | 710 | 711 | 16,000 |
| 1996/04/15 | 748 | 748 | 730 | 730 | 2,000 |
| 1996/04/12 | 722 | 750 | 713 | 750 | 33,000 |
| 1996/04/11 | 720 | 725 | 710 | 725 | 30,000 |
| 1996/04/10 | 714 | 730 | 710 | 730 | 94,000 |
| 1996/04/09 | 640 | 690 | 640 | 690 | 33,000 |
| 1996/04/08 | 650 | 650 | 640 | 650 | 6,000 |
| 1996/04/05 | 668 | 670 | 650 | 650 | 9,000 |
| 1996/04/04 | 669 | 670 | 669 | 670 | 16,000 |
| 1996/04/03 | 670 | 670 | 651 | 651 | 15,000 |
| 1996/04/02 | 623 | 660 | 623 | 660 | 11,000 |
| 1996/04/01 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/03/29 | 600 | 612 | 600 | 612 | 8,000 |
| 1996/03/28 | 610 | 610 | 598 | 600 | 3,000 |
| 1996/03/27 | 598 | 598 | 598 | 598 | 3,000 |
| 1996/03/26 | 597 | 597 | 578 | 578 | 7,000 |
| 1996/03/25 | 585 | 585 | 572 | 572 | 7,000 |
| 1996/03/21 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/03/19 | 610 | 610 | 610 | 610 | 3,000 |
| 1996/03/18 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/03/15 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/03/14 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/03/12 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/03/11 | 590 | 590 | 590 | 590 | 4,000 |
| 1996/03/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/03/06 | 597 | 597 | 597 | 597 | 6,000 |
| 1996/03/04 | 616 | 616 | 596 | 596 | 27,000 |
| 1996/03/01 | 616 | 616 | 616 | 616 | 2,000 |
| 1996/02/29 | 615 | 615 | 615 | 615 | 7,000 |
| 1996/02/27 | 625 | 625 | 625 | 625 | 3,000 |
| 1996/02/26 | 613 | 615 | 613 | 615 | 5,000 |
| 1996/02/21 | 611 | 618 | 611 | 612 | 4,000 |
| 1996/02/20 | 621 | 621 | 611 | 611 | 2,000 |
| 1996/02/19 | 621 | 631 | 621 | 631 | 3,000 |
| 1996/02/16 | 631 | 631 | 621 | 621 | 2,000 |
| 1996/02/15 | 664 | 664 | 651 | 651 | 3,000 |
| 1996/02/14 | 655 | 665 | 655 | 665 | 5,000 |
| 1996/02/13 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/02/09 | 675 | 680 | 675 | 675 | 5,000 |
| 1996/02/08 | 675 | 675 | 675 | 675 | 5,000 |
| 1996/02/07 | 650 | 677 | 650 | 675 | 7,000 |
| 1996/02/06 | 660 | 660 | 660 | 660 | 13,000 |
| 1996/02/05 | 680 | 680 | 660 | 660 | 11,000 |
| 1996/02/02 | 670 | 670 | 660 | 660 | 13,000 |
| 1996/02/01 | 649 | 650 | 642 | 650 | 11,000 |
| 1996/01/31 | 630 | 648 | 625 | 648 | 5,000 |
| 1996/01/30 | 635 | 635 | 632 | 632 | 3,000 |
| 1996/01/29 | 651 | 651 | 631 | 631 | 6,000 |
| 1996/01/26 | 651 | 651 | 651 | 651 | 5,000 |
| 1996/01/25 | 630 | 631 | 630 | 631 | 3,000 |
| 1996/01/24 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/01/23 | 650 | 650 | 631 | 631 | 5,000 |
| 1996/01/19 | 650 | 650 | 650 | 650 | 12,000 |
| 1996/01/18 | 669 | 669 | 655 | 655 | 6,000 |
| 1996/01/17 | 673 | 673 | 671 | 671 | 11,000 |
| 1996/01/16 | 641 | 653 | 641 | 653 | 14,000 |
| 1996/01/12 | 640 | 641 | 640 | 641 | 15,000 |
| 1996/01/11 | 649 | 649 | 630 | 630 | 25,000 |
| 1996/01/10 | 660 | 665 | 652 | 659 | 10,000 |
| 1996/01/09 | 654 | 670 | 650 | 670 | 39,000 |
| 1996/01/08 | 654 | 659 | 640 | 659 | 23,000 |
| 1996/01/05 | 620 | 640 | 620 | 640 | 22,000 |
| 1996/01/04 | 600 | 600 | 598 | 600 | 9,000 |