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 |
|---|---|---|---|---|---|
| 1997/12/30 | 235 | 240 | 235 | 240 | 3,000 |
| 1997/12/29 | 259 | 259 | 250 | 250 | 4,000 |
| 1997/12/26 | 259 | 259 | 259 | 259 | 9,000 |
| 1997/12/25 | 239 | 239 | 238 | 238 | 4,000 |
| 1997/12/24 | 239 | 239 | 239 | 239 | 17,000 |
| 1997/12/22 | 237 | 240 | 237 | 239 | 24,000 |
| 1997/12/19 | 235 | 235 | 235 | 235 | 5,000 |
| 1997/12/18 | 234 | 235 | 234 | 235 | 8,000 |
| 1997/12/17 | 220 | 225 | 220 | 225 | 3,000 |
| 1997/12/16 | 220 | 221 | 220 | 221 | 12,000 |
| 1997/12/15 | 215 | 215 | 215 | 215 | 15,000 |
| 1997/12/12 | 221 | 221 | 220 | 220 | 7,000 |
| 1997/12/11 | 235 | 235 | 221 | 221 | 11,000 |
| 1997/12/10 | 236 | 236 | 235 | 235 | 6,000 |
| 1997/12/09 | 235 | 235 | 235 | 235 | 1,000 |
| 1997/12/08 | 247 | 247 | 240 | 240 | 17,000 |
| 1997/12/05 | 253 | 253 | 246 | 246 | 29,000 |
| 1997/12/04 | 241 | 250 | 240 | 240 | 18,000 |
| 1997/12/03 | 232 | 245 | 230 | 240 | 40,000 |
| 1997/12/02 | 235 | 240 | 230 | 230 | 59,000 |
| 1997/12/01 | 231 | 235 | 230 | 230 | 52,000 |
| 1997/11/28 | 221 | 230 | 221 | 221 | 30,000 |
| 1997/11/27 | 270 | 270 | 240 | 240 | 35,000 |
| 1997/11/26 | 279 | 280 | 260 | 260 | 13,000 |
| 1997/11/25 | 289 | 289 | 289 | 289 | 4,000 |
| 1997/11/21 | 300 | 300 | 290 | 290 | 3,000 |
| 1997/11/20 | 308 | 308 | 300 | 300 | 13,000 |
| 1997/11/19 | 311 | 311 | 309 | 309 | 3,000 |
| 1997/11/17 | 309 | 309 | 309 | 309 | 2,000 |
| 1997/11/14 | 309 | 309 | 309 | 309 | 1,000 |
| 1997/11/13 | 310 | 310 | 310 | 310 | 2,000 |
| 1997/11/12 | 315 | 315 | 315 | 315 | 1,000 |
| 1997/11/06 | 311 | 315 | 311 | 315 | 2,000 |
| 1997/11/05 | 320 | 320 | 320 | 320 | 1,000 |
| 1997/11/04 | 311 | 311 | 311 | 311 | 6,000 |
| 1997/10/31 | 309 | 320 | 309 | 320 | 4,000 |
| 1997/10/30 | 321 | 321 | 320 | 320 | 9,000 |
| 1997/10/29 | 327 | 327 | 320 | 320 | 6,000 |
| 1997/10/28 | 320 | 320 | 320 | 320 | 10,000 |
| 1997/10/27 | 330 | 330 | 325 | 325 | 10,000 |
| 1997/10/23 | 324 | 324 | 320 | 320 | 3,000 |
| 1997/10/22 | 319 | 319 | 319 | 319 | 1,000 |
| 1997/10/20 | 310 | 318 | 310 | 318 | 5,000 |
| 1997/10/17 | 309 | 309 | 309 | 309 | 1,000 |
| 1997/10/16 | 319 | 319 | 319 | 319 | 1,000 |
| 1997/10/14 | 309 | 309 | 309 | 309 | 6,000 |
| 1997/10/13 | 310 | 310 | 310 | 310 | 6,000 |
| 1997/10/08 | 305 | 305 | 305 | 305 | 7,000 |
| 1997/10/07 | 305 | 305 | 305 | 305 | 10,000 |
| 1997/10/06 | 305 | 305 | 300 | 300 | 7,000 |
| 1997/10/03 | 301 | 325 | 301 | 325 | 7,000 |
| 1997/10/02 | 319 | 319 | 319 | 319 | 1,000 |
| 1997/10/01 | 295 | 310 | 295 | 310 | 7,000 |
| 1997/09/30 | 290 | 290 | 290 | 290 | 3,000 |
| 1997/09/29 | 319 | 319 | 300 | 300 | 10,000 |
| 1997/09/26 | 332 | 332 | 315 | 319 | 25,000 |
| 1997/09/25 | 334 | 335 | 325 | 334 | 14,000 |
| 1997/09/24 | 332 | 332 | 330 | 330 | 15,000 |
| 1997/09/22 | 340 | 340 | 330 | 330 | 3,000 |
| 1997/09/19 | 330 | 330 | 330 | 330 | 3,000 |
| 1997/09/18 | 350 | 355 | 345 | 345 | 5,000 |
| 1997/09/17 | 321 | 360 | 321 | 360 | 15,000 |
| 1997/09/16 | 350 | 350 | 321 | 321 | 6,000 |
| 1997/09/12 | 360 | 360 | 350 | 358 | 21,000 |
| 1997/09/11 | 364 | 364 | 364 | 364 | 1,000 |
| 1997/09/10 | 364 | 369 | 364 | 369 | 9,000 |
| 1997/09/09 | 361 | 361 | 361 | 361 | 4,000 |
| 1997/09/08 | 358 | 361 | 358 | 358 | 9,000 |
| 1997/09/05 | 358 | 362 | 358 | 358 | 19,000 |
| 1997/09/04 | 358 | 359 | 355 | 358 | 28,000 |
| 1997/09/03 | 350 | 355 | 350 | 355 | 135,000 |
| 1997/09/02 | 394 | 394 | 390 | 390 | 2,000 |
| 1997/09/01 | 391 | 391 | 391 | 391 | 1,000 |
| 1997/08/29 | 413 | 413 | 413 | 413 | 1,000 |
| 1997/08/28 | 413 | 413 | 413 | 413 | 6,000 |
| 1997/08/27 | 418 | 418 | 418 | 418 | 6,000 |
| 1997/08/26 | 415 | 415 | 413 | 413 | 2,000 |
| 1997/08/22 | 426 | 426 | 426 | 426 | 1,000 |
| 1997/08/15 | 425 | 433 | 425 | 433 | 5,000 |
| 1997/08/13 | 445 | 445 | 435 | 445 | 23,000 |
| 1997/08/12 | 449 | 450 | 449 | 450 | 2,000 |
| 1997/08/11 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/08/07 | 474 | 474 | 474 | 474 | 2,000 |
| 1997/08/05 | 460 | 460 | 460 | 460 | 4,000 |
| 1997/08/04 | 460 | 460 | 460 | 460 | 7,000 |
| 1997/08/01 | 460 | 460 | 460 | 460 | 3,000 |
| 1997/07/31 | 465 | 465 | 465 | 465 | 1,000 |
| 1997/07/30 | 460 | 460 | 455 | 455 | 7,000 |
| 1997/07/29 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/07/28 | 470 | 470 | 470 | 470 | 1,000 |
| 1997/07/25 | 470 | 470 | 470 | 470 | 10,000 |
| 1997/07/23 | 461 | 461 | 461 | 461 | 1,000 |
| 1997/07/18 | 471 | 471 | 460 | 460 | 10,000 |
| 1997/07/17 | 471 | 471 | 471 | 471 | 1,000 |
| 1997/07/16 | 465 | 465 | 461 | 461 | 3,000 |
| 1997/07/15 | 470 | 470 | 452 | 452 | 11,000 |
| 1997/07/14 | 481 | 481 | 472 | 472 | 20,000 |
| 1997/07/11 | 490 | 490 | 485 | 485 | 14,000 |
| 1997/07/10 | 490 | 490 | 490 | 490 | 20,000 |
| 1997/07/09 | 490 | 490 | 490 | 490 | 2,000 |
| 1997/07/08 | 490 | 490 | 490 | 490 | 1,000 |
| 1997/07/07 | 481 | 481 | 481 | 481 | 1,000 |
| 1997/07/04 | 514 | 514 | 514 | 514 | 6,000 |
| 1997/07/02 | 522 | 522 | 511 | 511 | 2,000 |
| 1997/07/01 | 525 | 525 | 525 | 525 | 1,000 |
| 1997/06/30 | 518 | 525 | 518 | 525 | 7,000 |
| 1997/06/27 | 512 | 518 | 512 | 517 | 6,000 |
| 1997/06/26 | 495 | 510 | 495 | 510 | 2,000 |
| 1997/06/25 | 495 | 495 | 495 | 495 | 1,000 |
| 1997/06/24 | 505 | 505 | 505 | 505 | 4,000 |
| 1997/06/23 | 505 | 505 | 505 | 505 | 6,000 |
| 1997/06/20 | 528 | 528 | 525 | 525 | 3,000 |
| 1997/06/19 | 529 | 529 | 522 | 522 | 3,000 |
| 1997/06/17 | 529 | 530 | 529 | 529 | 12,000 |
| 1997/06/16 | 522 | 530 | 521 | 530 | 5,000 |
| 1997/06/13 | 521 | 521 | 521 | 521 | 1,000 |
| 1997/06/12 | 536 | 536 | 520 | 520 | 16,000 |
| 1997/06/11 | 522 | 550 | 522 | 535 | 30,000 |
| 1997/06/10 | 510 | 525 | 510 | 525 | 7,000 |
| 1997/06/09 | 510 | 510 | 506 | 510 | 5,000 |
| 1997/06/06 | 519 | 519 | 510 | 510 | 3,000 |
| 1997/06/05 | 498 | 509 | 498 | 509 | 3,000 |
| 1997/06/04 | 496 | 496 | 496 | 496 | 1,000 |
| 1997/06/03 | 491 | 492 | 491 | 492 | 3,000 |
| 1997/06/02 | 485 | 490 | 485 | 490 | 8,000 |
| 1997/05/30 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/05/29 | 510 | 510 | 500 | 500 | 3,000 |
| 1997/05/28 | 485 | 495 | 485 | 490 | 21,000 |
| 1997/05/27 | 490 | 490 | 485 | 485 | 14,000 |
| 1997/05/26 | 485 | 485 | 480 | 480 | 7,000 |
| 1997/05/23 | 481 | 481 | 480 | 481 | 4,000 |
| 1997/05/22 | 476 | 476 | 476 | 476 | 1,000 |
| 1997/05/21 | 490 | 490 | 490 | 490 | 2,000 |
| 1997/05/20 | 499 | 499 | 498 | 498 | 5,000 |
| 1997/05/16 | 471 | 471 | 470 | 470 | 9,000 |
| 1997/05/15 | 500 | 500 | 500 | 500 | 3,000 |
| 1997/05/14 | 504 | 504 | 494 | 500 | 23,000 |
| 1997/05/13 | 490 | 510 | 490 | 510 | 3,000 |
| 1997/05/09 | 519 | 519 | 490 | 490 | 7,000 |
| 1997/05/07 | 526 | 526 | 512 | 512 | 11,000 |
| 1997/05/06 | 511 | 511 | 511 | 511 | 7,000 |
| 1997/05/02 | 474 | 481 | 470 | 481 | 9,000 |
| 1997/05/01 | 470 | 470 | 469 | 469 | 13,000 |
| 1997/04/30 | 465 | 465 | 465 | 465 | 1,000 |
| 1997/04/28 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/04/25 | 488 | 488 | 475 | 475 | 7,000 |
| 1997/04/24 | 489 | 489 | 484 | 484 | 3,000 |
| 1997/04/23 | 490 | 490 | 489 | 489 | 2,000 |
| 1997/04/22 | 484 | 500 | 484 | 500 | 7,000 |
| 1997/04/21 | 444 | 450 | 444 | 450 | 10,000 |
| 1997/04/18 | 409 | 425 | 409 | 425 | 6,000 |
| 1997/04/17 | 400 | 400 | 395 | 400 | 24,000 |
| 1997/04/16 | 381 | 390 | 381 | 390 | 9,000 |
| 1997/04/15 | 394 | 394 | 374 | 374 | 8,000 |
| 1997/04/14 | 400 | 400 | 395 | 395 | 3,000 |
| 1997/04/11 | 410 | 410 | 410 | 410 | 9,000 |
| 1997/04/10 | 399 | 399 | 394 | 394 | 5,000 |
| 1997/04/09 | 425 | 425 | 405 | 409 | 12,000 |
| 1997/04/07 | 444 | 444 | 440 | 440 | 6,000 |
| 1997/04/04 | 441 | 441 | 441 | 441 | 2,000 |
| 1997/04/03 | 461 | 461 | 461 | 461 | 2,000 |
| 1997/04/02 | 465 | 465 | 465 | 465 | 6,000 |
| 1997/03/28 | 465 | 465 | 465 | 465 | 4,000 |
| 1997/03/27 | 465 | 465 | 465 | 465 | 16,000 |
| 1997/03/26 | 460 | 460 | 450 | 455 | 8,000 |
| 1997/03/25 | 455 | 455 | 455 | 455 | 2,000 |
| 1997/03/24 | 454 | 454 | 450 | 450 | 5,000 |
| 1997/03/21 | 460 | 460 | 460 | 460 | 2,000 |
| 1997/03/18 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/03/17 | 460 | 460 | 450 | 450 | 9,000 |
| 1997/03/12 | 466 | 466 | 460 | 460 | 6,000 |
| 1997/03/11 | 460 | 471 | 460 | 471 | 9,000 |
| 1997/03/10 | 480 | 480 | 460 | 460 | 18,000 |
| 1997/03/06 | 500 | 500 | 500 | 500 | 4,000 |
| 1997/03/04 | 515 | 515 | 515 | 515 | 1,000 |
| 1997/02/28 | 503 | 503 | 500 | 500 | 6,000 |
| 1997/02/27 | 515 | 515 | 515 | 515 | 4,000 |
| 1997/02/26 | 510 | 510 | 500 | 500 | 6,000 |
| 1997/02/25 | 511 | 511 | 511 | 511 | 2,000 |
| 1997/02/20 | 519 | 520 | 519 | 520 | 3,000 |
| 1997/02/18 | 502 | 505 | 502 | 505 | 6,000 |
| 1997/02/14 | 505 | 505 | 500 | 500 | 6,000 |
| 1997/02/13 | 515 | 515 | 505 | 505 | 3,000 |
| 1997/02/12 | 510 | 510 | 505 | 505 | 3,000 |
| 1997/02/10 | 500 | 505 | 500 | 505 | 11,000 |
| 1997/02/07 | 508 | 508 | 501 | 501 | 3,000 |
| 1997/02/06 | 518 | 518 | 518 | 518 | 2,000 |
| 1997/02/04 | 518 | 518 | 508 | 508 | 3,000 |
| 1997/02/03 | 518 | 518 | 518 | 518 | 2,000 |
| 1997/01/31 | 498 | 498 | 498 | 498 | 1,000 |
| 1997/01/30 | 518 | 518 | 518 | 518 | 3,000 |
| 1997/01/29 | 497 | 497 | 497 | 497 | 1,000 |
| 1997/01/28 | 506 | 506 | 490 | 490 | 3,000 |
| 1997/01/27 | 520 | 520 | 506 | 506 | 9,000 |
| 1997/01/23 | 520 | 520 | 520 | 520 | 2,000 |
| 1997/01/22 | 520 | 520 | 520 | 520 | 1,000 |
| 1997/01/21 | 511 | 511 | 511 | 511 | 1,000 |
| 1997/01/17 | 521 | 521 | 520 | 521 | 13,000 |
| 1997/01/16 | 521 | 521 | 521 | 521 | 1,000 |
| 1997/01/13 | 500 | 500 | 500 | 500 | 4,000 |
| 1997/01/10 | 510 | 510 | 510 | 510 | 5,000 |
| 1997/01/08 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/01/07 | 590 | 590 | 590 | 590 | 1,000 |