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 |
---|---|---|---|---|---|
2000/12/29 | 240 | 240 | 240 | 240 | 2,000 |
2000/12/28 | 233 | 243 | 233 | 243 | 7,000 |
2000/12/27 | 233 | 242 | 233 | 233 | 9,000 |
2000/12/26 | 232 | 232 | 231 | 232 | 5,000 |
2000/12/25 | 231 | 231 | 230 | 231 | 6,000 |
2000/12/22 | 230 | 231 | 230 | 230 | 6,000 |
2000/12/21 | 233 | 233 | 231 | 231 | 12,000 |
2000/12/20 | 235 | 236 | 235 | 235 | 11,000 |
2000/12/19 | 237 | 237 | 235 | 235 | 6,000 |
2000/12/18 | 236 | 242 | 236 | 242 | 4,000 |
2000/12/15 | 235 | 235 | 235 | 235 | 2,000 |
2000/12/14 | 239 | 239 | 238 | 238 | 4,000 |
2000/12/13 | 237 | 238 | 237 | 238 | 3,000 |
2000/12/12 | 243 | 243 | 240 | 240 | 5,000 |
2000/12/11 | 244 | 244 | 244 | 244 | 3,000 |
2000/12/08 | 244 | 244 | 243 | 243 | 14,000 |
2000/12/07 | 238 | 238 | 237 | 238 | 3,000 |
2000/12/06 | 238 | 238 | 238 | 238 | 3,000 |
2000/12/04 | 236 | 236 | 236 | 236 | 1,000 |
2000/12/01 | 235 | 238 | 235 | 238 | 6,000 |
2000/11/30 | 235 | 235 | 235 | 235 | 4,000 |
2000/11/29 | 235 | 235 | 235 | 235 | 2,000 |
2000/11/28 | 240 | 243 | 235 | 243 | 12,000 |
2000/11/27 | 243 | 244 | 235 | 235 | 10,000 |
2000/11/24 | 235 | 245 | 235 | 235 | 10,000 |
2000/11/22 | 233 | 235 | 232 | 235 | 4,000 |
2000/11/21 | 245 | 245 | 233 | 233 | 11,000 |
2000/11/20 | 240 | 246 | 232 | 246 | 7,000 |
2000/11/17 | 240 | 247 | 232 | 240 | 17,000 |
2000/11/16 | 240 | 249 | 240 | 249 | 8,000 |
2000/11/15 | 235 | 240 | 235 | 240 | 12,000 |
2000/11/14 | 234 | 235 | 234 | 235 | 3,000 |
2000/11/13 | 244 | 245 | 234 | 234 | 22,000 |
2000/11/10 | 241 | 244 | 241 | 244 | 5,000 |
2000/11/09 | 242 | 242 | 241 | 241 | 5,000 |
2000/11/08 | 250 | 250 | 242 | 242 | 9,000 |
2000/11/07 | 258 | 258 | 250 | 250 | 3,000 |
2000/11/06 | 256 | 256 | 256 | 256 | 3,000 |
2000/11/02 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/01 | 256 | 260 | 256 | 260 | 3,000 |
2000/10/31 | 257 | 257 | 256 | 256 | 6,000 |
2000/10/27 | 269 | 269 | 268 | 269 | 8,000 |
2000/10/26 | 238 | 239 | 238 | 239 | 12,000 |
2000/10/25 | 239 | 239 | 238 | 238 | 3,000 |
2000/10/24 | 236 | 241 | 236 | 237 | 6,000 |
2000/10/23 | 262 | 262 | 246 | 246 | 12,000 |
2000/10/20 | 262 | 274 | 262 | 262 | 4,000 |
2000/10/19 | 261 | 261 | 260 | 260 | 3,000 |
2000/10/18 | 261 | 262 | 261 | 262 | 4,000 |
2000/10/17 | 261 | 270 | 261 | 263 | 9,000 |
2000/10/16 | 271 | 281 | 266 | 281 | 4,000 |
2000/10/13 | 266 | 266 | 261 | 266 | 11,000 |
2000/10/12 | 284 | 285 | 270 | 270 | 12,000 |
2000/10/11 | 285 | 285 | 285 | 285 | 14,000 |
2000/10/10 | 274 | 280 | 266 | 279 | 13,000 |
2000/10/05 | 285 | 285 | 285 | 285 | 4,000 |
2000/10/04 | 275 | 285 | 275 | 285 | 12,000 |
2000/10/03 | 277 | 277 | 277 | 277 | 2,000 |
2000/10/02 | 275 | 278 | 261 | 263 | 6,000 |
2000/09/29 | 263 | 280 | 263 | 280 | 8,000 |
2000/09/28 | 261 | 261 | 261 | 261 | 3,000 |
2000/09/27 | 280 | 280 | 272 | 272 | 11,000 |
2000/09/26 | 277 | 277 | 276 | 276 | 2,000 |
2000/09/25 | 277 | 277 | 276 | 277 | 4,000 |
2000/09/22 | 279 | 279 | 276 | 276 | 5,000 |
2000/09/21 | 272 | 275 | 272 | 275 | 7,000 |
2000/09/20 | 272 | 275 | 272 | 275 | 3,000 |
2000/09/19 | 272 | 272 | 272 | 272 | 6,000 |
2000/09/18 | 272 | 272 | 272 | 272 | 5,000 |
2000/09/14 | 272 | 274 | 272 | 274 | 8,000 |
2000/09/13 | 273 | 280 | 272 | 280 | 17,000 |
2000/09/12 | 273 | 273 | 272 | 272 | 5,000 |
2000/09/11 | 272 | 273 | 272 | 273 | 5,000 |
2000/09/08 | 275 | 275 | 273 | 273 | 3,000 |
2000/09/07 | 275 | 275 | 275 | 275 | 2,000 |
2000/09/06 | 272 | 273 | 272 | 273 | 12,000 |
2000/09/05 | 275 | 275 | 271 | 272 | 7,000 |
2000/09/04 | 280 | 280 | 275 | 275 | 23,000 |
2000/09/01 | 279 | 279 | 276 | 276 | 13,000 |
2000/08/31 | 280 | 280 | 280 | 280 | 7,000 |
2000/08/30 | 280 | 280 | 280 | 280 | 1,000 |
2000/08/29 | 296 | 296 | 295 | 295 | 3,000 |
2000/08/28 | 291 | 300 | 290 | 298 | 15,000 |
2000/08/25 | 290 | 290 | 290 | 290 | 10,000 |
2000/08/24 | 281 | 282 | 281 | 282 | 4,000 |
2000/08/23 | 282 | 282 | 280 | 280 | 7,000 |
2000/08/22 | 278 | 280 | 278 | 280 | 4,000 |
2000/08/21 | 280 | 280 | 278 | 278 | 6,000 |
2000/08/18 | 290 | 290 | 290 | 290 | 8,000 |
2000/08/17 | 278 | 285 | 278 | 285 | 5,000 |
2000/08/16 | 276 | 277 | 276 | 277 | 9,000 |
2000/08/15 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/14 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/11 | 276 | 276 | 275 | 275 | 5,000 |
2000/08/10 | 275 | 275 | 275 | 275 | 2,000 |
2000/08/09 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/08 | 272 | 275 | 272 | 275 | 4,000 |
2000/08/07 | 280 | 280 | 270 | 270 | 21,000 |
2000/08/04 | 285 | 285 | 285 | 285 | 2,000 |
2000/08/03 | 285 | 285 | 285 | 285 | 2,000 |
2000/08/02 | 290 | 290 | 290 | 290 | 1,000 |
2000/08/01 | 285 | 300 | 285 | 290 | 4,000 |
2000/07/31 | 284 | 285 | 284 | 285 | 3,000 |
2000/07/28 | 309 | 309 | 280 | 283 | 19,000 |
2000/07/27 | 310 | 315 | 310 | 315 | 17,000 |
2000/07/26 | 290 | 290 | 290 | 290 | 3,000 |
2000/07/25 | 290 | 290 | 290 | 290 | 1,000 |
2000/07/24 | 291 | 291 | 290 | 290 | 9,000 |
2000/07/21 | 301 | 301 | 301 | 301 | 1,000 |
2000/07/19 | 300 | 300 | 300 | 300 | 7,000 |
2000/07/18 | 310 | 310 | 310 | 310 | 2,000 |
2000/07/17 | 311 | 320 | 310 | 320 | 10,000 |
2000/07/14 | 313 | 313 | 310 | 310 | 3,000 |
2000/07/13 | 319 | 319 | 313 | 313 | 4,000 |
2000/07/12 | 338 | 338 | 320 | 320 | 7,000 |
2000/07/11 | 342 | 342 | 337 | 340 | 21,000 |
2000/07/10 | 325 | 342 | 325 | 342 | 31,000 |
2000/07/07 | 325 | 330 | 325 | 325 | 26,000 |
2000/07/06 | 317 | 317 | 310 | 315 | 10,000 |
2000/07/05 | 315 | 325 | 315 | 317 | 11,000 |
2000/07/04 | 310 | 315 | 310 | 315 | 4,000 |
2000/07/03 | 315 | 315 | 310 | 310 | 7,000 |
2000/06/30 | 304 | 315 | 304 | 315 | 20,000 |
2000/06/29 | 308 | 308 | 300 | 300 | 3,000 |
2000/06/28 | 301 | 308 | 300 | 308 | 7,000 |
2000/06/27 | 299 | 309 | 299 | 300 | 11,000 |
2000/06/26 | 296 | 296 | 296 | 296 | 4,000 |
2000/06/23 | 295 | 298 | 295 | 296 | 28,000 |
2000/06/22 | 277 | 300 | 277 | 299 | 32,000 |
2000/06/21 | 276 | 280 | 273 | 277 | 22,000 |
2000/06/20 | 271 | 285 | 271 | 285 | 6,000 |
2000/06/19 | 280 | 280 | 271 | 271 | 7,000 |
2000/06/16 | 280 | 280 | 280 | 280 | 2,000 |
2000/06/15 | 290 | 295 | 290 | 295 | 7,000 |
2000/06/14 | 282 | 295 | 282 | 295 | 5,000 |
2000/06/13 | 281 | 289 | 281 | 281 | 7,000 |
2000/06/12 | 275 | 280 | 275 | 280 | 6,000 |
2000/06/09 | 272 | 273 | 270 | 273 | 5,000 |
2000/06/08 | 275 | 275 | 270 | 272 | 5,000 |
2000/06/07 | 267 | 280 | 267 | 280 | 8,000 |
2000/06/06 | 267 | 270 | 266 | 270 | 11,000 |
2000/06/05 | 283 | 283 | 265 | 266 | 6,000 |
2000/06/02 | 284 | 284 | 284 | 284 | 2,000 |
2000/06/01 | 271 | 285 | 270 | 285 | 7,000 |
2000/05/31 | 274 | 275 | 270 | 270 | 5,000 |
2000/05/30 | 265 | 269 | 265 | 266 | 4,000 |
2000/05/29 | 268 | 268 | 260 | 265 | 13,000 |
2000/05/26 | 270 | 270 | 267 | 267 | 14,000 |
2000/05/25 | 280 | 280 | 259 | 263 | 38,000 |
2000/05/24 | 292 | 292 | 290 | 290 | 13,000 |
2000/05/23 | 298 | 298 | 295 | 295 | 6,000 |
2000/05/22 | 300 | 300 | 290 | 292 | 7,000 |
2000/05/18 | 312 | 312 | 310 | 310 | 2,000 |
2000/05/17 | 314 | 314 | 314 | 314 | 1,000 |
2000/05/16 | 301 | 315 | 301 | 315 | 5,000 |
2000/05/15 | 299 | 317 | 298 | 300 | 5,000 |
2000/05/12 | 292 | 297 | 291 | 297 | 5,000 |
2000/05/11 | 291 | 295 | 290 | 295 | 9,000 |
2000/05/10 | 300 | 300 | 295 | 295 | 3,000 |
2000/05/09 | 300 | 300 | 290 | 290 | 20,000 |
2000/05/08 | 301 | 301 | 300 | 300 | 3,000 |
2000/05/02 | 319 | 319 | 319 | 319 | 4,000 |
2000/05/01 | 295 | 321 | 295 | 321 | 5,000 |
2000/04/28 | 301 | 301 | 301 | 301 | 2,000 |
2000/04/27 | 316 | 316 | 315 | 315 | 11,000 |
2000/04/26 | 319 | 319 | 319 | 319 | 10,000 |
2000/04/25 | 299 | 299 | 294 | 294 | 4,000 |
2000/04/24 | 319 | 319 | 319 | 319 | 1,000 |
2000/04/21 | 292 | 320 | 290 | 320 | 6,000 |
2000/04/20 | 295 | 299 | 291 | 295 | 14,000 |
2000/04/19 | 300 | 300 | 297 | 300 | 6,000 |
2000/04/18 | 290 | 300 | 290 | 300 | 5,000 |
2000/04/17 | 301 | 301 | 285 | 286 | 17,000 |
2000/04/14 | 313 | 319 | 309 | 319 | 15,000 |
2000/04/13 | 325 | 325 | 323 | 323 | 12,000 |
2000/04/12 | 330 | 330 | 325 | 325 | 6,000 |
2000/04/11 | 326 | 326 | 326 | 326 | 4,000 |
2000/04/10 | 327 | 327 | 323 | 326 | 20,000 |
2000/04/07 | 329 | 329 | 326 | 326 | 4,000 |
2000/04/06 | 327 | 328 | 327 | 328 | 7,000 |
2000/04/05 | 327 | 327 | 327 | 327 | 13,000 |
2000/04/04 | 326 | 327 | 326 | 327 | 3,000 |
2000/04/03 | 325 | 350 | 325 | 350 | 5,000 |
2000/03/31 | 330 | 345 | 330 | 345 | 4,000 |
2000/03/30 | 345 | 345 | 325 | 325 | 4,000 |
2000/03/29 | 350 | 350 | 340 | 340 | 3,000 |
2000/03/28 | 349 | 349 | 340 | 340 | 2,000 |
2000/03/27 | 338 | 350 | 338 | 350 | 6,000 |
2000/03/24 | 337 | 337 | 335 | 335 | 9,000 |
2000/03/23 | 340 | 340 | 336 | 337 | 11,000 |
2000/03/22 | 336 | 340 | 336 | 340 | 3,000 |
2000/03/21 | 342 | 350 | 336 | 336 | 6,000 |
2000/03/17 | 350 | 350 | 335 | 335 | 14,000 |
2000/03/16 | 325 | 330 | 320 | 330 | 7,000 |
2000/03/15 | 320 | 330 | 310 | 310 | 10,000 |
2000/03/14 | 330 | 330 | 320 | 320 | 6,000 |
2000/03/13 | 360 | 360 | 325 | 325 | 14,000 |
2000/03/10 | 355 | 355 | 350 | 350 | 16,000 |
2000/03/09 | 325 | 369 | 325 | 369 | 13,000 |
2000/03/08 | 350 | 350 | 330 | 330 | 5,000 |
2000/03/07 | 360 | 360 | 350 | 350 | 6,000 |
2000/03/06 | 380 | 384 | 370 | 370 | 27,000 |
2000/03/03 | 380 | 380 | 366 | 378 | 67,000 |
2000/03/02 | 350 | 385 | 345 | 370 | 57,000 |
2000/03/01 | 335 | 345 | 335 | 345 | 20,000 |
2000/02/29 | 340 | 340 | 321 | 325 | 7,000 |
2000/02/28 | 339 | 340 | 339 | 339 | 9,000 |
2000/02/25 | 330 | 350 | 330 | 345 | 26,000 |
2000/02/24 | 318 | 320 | 318 | 320 | 3,000 |
2000/02/23 | 296 | 315 | 296 | 305 | 9,000 |
2000/02/22 | 295 | 295 | 290 | 293 | 10,000 |
2000/02/21 | 310 | 315 | 295 | 315 | 10,000 |
2000/02/18 | 325 | 325 | 310 | 310 | 9,000 |
2000/02/17 | 330 | 335 | 320 | 330 | 26,000 |
2000/02/16 | 330 | 330 | 325 | 330 | 10,000 |
2000/02/15 | 335 | 335 | 325 | 325 | 12,000 |
2000/02/14 | 342 | 342 | 320 | 320 | 11,000 |
2000/02/10 | 340 | 340 | 335 | 335 | 3,000 |
2000/02/09 | 340 | 350 | 335 | 335 | 17,000 |
2000/02/08 | 340 | 340 | 336 | 340 | 7,000 |
2000/02/07 | 350 | 350 | 331 | 346 | 12,000 |
2000/02/04 | 360 | 360 | 350 | 350 | 16,000 |
2000/02/03 | 349 | 360 | 349 | 359 | 35,000 |
2000/02/02 | 350 | 350 | 340 | 349 | 12,000 |
2000/02/01 | 337 | 350 | 336 | 350 | 15,000 |
2000/01/31 | 350 | 350 | 335 | 335 | 21,000 |
2000/01/28 | 330 | 350 | 329 | 350 | 33,000 |
2000/01/27 | 330 | 330 | 320 | 320 | 13,000 |
2000/01/26 | 292 | 300 | 292 | 300 | 7,000 |
2000/01/25 | 295 | 295 | 290 | 291 | 8,000 |
2000/01/24 | 305 | 305 | 305 | 305 | 6,000 |
2000/01/21 | 305 | 305 | 305 | 305 | 5,000 |
2000/01/20 | 315 | 315 | 315 | 315 | 1,000 |
2000/01/19 | 315 | 320 | 310 | 315 | 13,000 |
2000/01/18 | 305 | 320 | 305 | 310 | 18,000 |
2000/01/17 | 340 | 340 | 310 | 325 | 14,000 |
2000/01/14 | 355 | 360 | 341 | 350 | 27,000 |
2000/01/13 | 360 | 380 | 360 | 360 | 102,000 |
2000/01/12 | 330 | 355 | 330 | 355 | 58,000 |
2000/01/11 | 355 | 355 | 332 | 332 | 21,000 |
2000/01/07 | 291 | 315 | 291 | 310 | 49,000 |
2000/01/06 | 290 | 296 | 286 | 290 | 14,000 |
2000/01/05 | 290 | 290 | 276 | 280 | 28,000 |
2000/01/04 | 280 | 305 | 280 | 292 | 30,000 |