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 |
---|---|---|---|---|---|
2003/12/30 | 411 | 416 | 411 | 415 | 35,000 |
2003/12/29 | 407 | 416 | 407 | 416 | 65,000 |
2003/12/26 | 386 | 396 | 386 | 392 | 70,000 |
2003/12/25 | 395 | 396 | 390 | 396 | 66,000 |
2003/12/24 | 412 | 412 | 395 | 400 | 66,000 |
2003/12/22 | 410 | 413 | 405 | 412 | 80,000 |
2003/12/19 | 416 | 416 | 407 | 411 | 34,000 |
2003/12/18 | 410 | 414 | 408 | 412 | 27,000 |
2003/12/17 | 419 | 420 | 410 | 413 | 37,000 |
2003/12/16 | 412 | 415 | 405 | 410 | 9,000 |
2003/12/15 | 415 | 419 | 412 | 417 | 15,000 |
2003/12/12 | 417 | 417 | 411 | 411 | 22,000 |
2003/12/11 | 414 | 422 | 412 | 422 | 22,000 |
2003/12/10 | 430 | 430 | 417 | 419 | 34,000 |
2003/12/09 | 430 | 435 | 422 | 431 | 110,000 |
2003/12/08 | 431 | 431 | 421 | 422 | 36,000 |
2003/12/05 | 441 | 441 | 429 | 432 | 42,000 |
2003/12/04 | 430 | 440 | 430 | 436 | 60,000 |
2003/12/03 | 417 | 427 | 411 | 427 | 35,000 |
2003/12/02 | 415 | 418 | 405 | 416 | 68,000 |
2003/12/01 | 399 | 405 | 394 | 405 | 14,000 |
2003/11/28 | 406 | 406 | 390 | 404 | 42,000 |
2003/11/27 | 401 | 405 | 401 | 401 | 27,000 |
2003/11/26 | 410 | 410 | 405 | 405 | 19,000 |
2003/11/25 | 400 | 410 | 400 | 410 | 44,000 |
2003/11/21 | 366 | 384 | 363 | 384 | 40,000 |
2003/11/20 | 375 | 385 | 367 | 371 | 53,000 |
2003/11/19 | 394 | 394 | 380 | 380 | 36,000 |
2003/11/18 | 385 | 398 | 378 | 395 | 65,000 |
2003/11/17 | 397 | 405 | 395 | 400 | 69,000 |
2003/11/14 | 421 | 429 | 410 | 417 | 19,000 |
2003/11/13 | 430 | 433 | 415 | 430 | 37,000 |
2003/11/12 | 437 | 440 | 408 | 415 | 113,000 |
2003/11/11 | 449 | 450 | 428 | 430 | 83,000 |
2003/11/10 | 445 | 468 | 445 | 461 | 95,000 |
2003/11/07 | 467 | 470 | 441 | 460 | 157,000 |
2003/11/06 | 482 | 482 | 465 | 467 | 145,000 |
2003/11/05 | 488 | 492 | 480 | 485 | 324,000 |
2003/11/04 | 470 | 490 | 460 | 488 | 514,000 |
2003/10/31 | 447 | 464 | 440 | 460 | 321,000 |
2003/10/30 | 430 | 468 | 423 | 455 | 1,217,000 |
2003/10/29 | 334 | 419 | 331 | 419 | 244,000 |
2003/10/28 | 337 | 342 | 337 | 339 | 8,000 |
2003/10/27 | 322 | 333 | 322 | 328 | 20,000 |
2003/10/24 | 320 | 326 | 320 | 320 | 28,000 |
2003/10/23 | 325 | 333 | 320 | 320 | 41,000 |
2003/10/22 | 351 | 351 | 331 | 332 | 77,000 |
2003/10/21 | 366 | 366 | 352 | 353 | 38,000 |
2003/10/20 | 367 | 369 | 365 | 365 | 57,000 |
2003/10/17 | 378 | 378 | 365 | 366 | 40,000 |
2003/10/16 | 356 | 384 | 356 | 366 | 254,000 |
2003/10/15 | 354 | 356 | 344 | 353 | 34,000 |
2003/10/14 | 350 | 356 | 348 | 353 | 39,000 |
2003/10/10 | 354 | 358 | 350 | 350 | 51,000 |
2003/10/09 | 352 | 357 | 344 | 344 | 34,000 |
2003/10/08 | 340 | 357 | 340 | 343 | 35,000 |
2003/10/07 | 352 | 360 | 341 | 343 | 47,000 |
2003/10/06 | 355 | 360 | 346 | 350 | 45,000 |
2003/10/03 | 358 | 360 | 340 | 340 | 74,000 |
2003/10/02 | 355 | 362 | 346 | 353 | 93,000 |
2003/10/01 | 330 | 348 | 323 | 348 | 81,000 |
2003/09/30 | 314 | 330 | 314 | 330 | 54,000 |
2003/09/29 | 327 | 330 | 324 | 324 | 34,000 |
2003/09/26 | 326 | 328 | 321 | 322 | 29,000 |
2003/09/25 | 313 | 313 | 313 | 313 | 3,000 |
2003/09/24 | 323 | 328 | 320 | 328 | 6,000 |
2003/09/22 | 318 | 325 | 315 | 323 | 47,000 |
2003/09/19 | 327 | 331 | 320 | 320 | 41,000 |
2003/09/18 | 325 | 325 | 325 | 325 | 3,000 |
2003/09/17 | 330 | 330 | 322 | 322 | 30,000 |
2003/09/16 | 337 | 337 | 327 | 330 | 38,000 |
2003/09/12 | 332 | 338 | 325 | 328 | 34,000 |
2003/09/11 | 340 | 340 | 332 | 332 | 16,000 |
2003/09/10 | 340 | 345 | 337 | 345 | 41,000 |
2003/09/09 | 333 | 344 | 332 | 342 | 38,000 |
2003/09/08 | 339 | 339 | 331 | 337 | 18,000 |
2003/09/05 | 341 | 341 | 340 | 341 | 10,000 |
2003/09/04 | 345 | 345 | 336 | 336 | 25,000 |
2003/09/03 | 351 | 352 | 336 | 341 | 55,000 |
2003/09/02 | 359 | 359 | 351 | 357 | 34,000 |
2003/09/01 | 340 | 358 | 340 | 358 | 71,000 |
2003/08/29 | 340 | 345 | 338 | 345 | 41,000 |
2003/08/28 | 360 | 360 | 341 | 345 | 37,000 |
2003/08/27 | 368 | 368 | 359 | 365 | 73,000 |
2003/08/26 | 363 | 368 | 350 | 368 | 155,000 |
2003/08/25 | 352 | 363 | 348 | 363 | 134,000 |
2003/08/22 | 339 | 339 | 325 | 327 | 91,000 |
2003/08/21 | 339 | 340 | 331 | 340 | 62,000 |
2003/08/20 | 346 | 354 | 333 | 338 | 83,000 |
2003/08/19 | 365 | 365 | 355 | 360 | 99,000 |
2003/08/18 | 356 | 360 | 344 | 360 | 105,000 |
2003/08/15 | 351 | 361 | 350 | 355 | 154,000 |
2003/08/14 | 330 | 362 | 325 | 353 | 456,000 |
2003/08/13 | 334 | 339 | 324 | 330 | 101,000 |
2003/08/12 | 350 | 351 | 320 | 334 | 364,000 |
2003/08/11 | 300 | 343 | 297 | 338 | 628,000 |
2003/08/08 | 290 | 308 | 288 | 300 | 200,000 |
2003/08/07 | 291 | 295 | 285 | 295 | 113,000 |
2003/08/06 | 273 | 292 | 270 | 292 | 132,000 |
2003/08/05 | 272 | 288 | 269 | 274 | 209,000 |
2003/08/04 | 271 | 271 | 262 | 262 | 85,000 |
2003/08/01 | 250 | 270 | 250 | 266 | 203,000 |
2003/07/31 | 250 | 250 | 240 | 245 | 46,000 |
2003/07/30 | 233 | 250 | 233 | 250 | 71,000 |
2003/07/29 | 238 | 243 | 233 | 233 | 26,000 |
2003/07/28 | 237 | 238 | 234 | 234 | 15,000 |
2003/07/25 | 229 | 234 | 226 | 234 | 32,000 |
2003/07/24 | 224 | 224 | 222 | 222 | 10,000 |
2003/07/23 | 229 | 229 | 222 | 222 | 15,000 |
2003/07/22 | 229 | 230 | 229 | 229 | 21,000 |
2003/07/18 | 222 | 228 | 221 | 227 | 55,000 |
2003/07/17 | 224 | 226 | 220 | 222 | 40,000 |
2003/07/16 | 227 | 229 | 224 | 224 | 7,000 |
2003/07/15 | 225 | 227 | 221 | 221 | 8,000 |
2003/07/14 | 223 | 225 | 223 | 225 | 4,000 |
2003/07/11 | 228 | 228 | 222 | 223 | 7,000 |
2003/07/10 | 233 | 233 | 220 | 228 | 24,000 |
2003/07/09 | 237 | 237 | 230 | 230 | 61,000 |
2003/07/08 | 239 | 239 | 233 | 237 | 61,000 |
2003/07/07 | 235 | 236 | 231 | 234 | 12,000 |
2003/07/04 | 220 | 231 | 218 | 231 | 23,000 |
2003/07/03 | 235 | 235 | 221 | 223 | 42,000 |
2003/07/02 | 245 | 245 | 236 | 236 | 55,000 |
2003/07/01 | 237 | 242 | 229 | 242 | 51,000 |
2003/06/30 | 236 | 236 | 228 | 228 | 21,000 |
2003/06/27 | 235 | 235 | 232 | 235 | 20,000 |
2003/06/26 | 235 | 235 | 228 | 228 | 7,000 |
2003/06/25 | 240 | 240 | 228 | 235 | 16,000 |
2003/06/24 | 242 | 245 | 240 | 240 | 14,000 |
2003/06/23 | 247 | 248 | 240 | 242 | 27,000 |
2003/06/20 | 229 | 250 | 229 | 250 | 140,000 |
2003/06/19 | 220 | 224 | 213 | 224 | 24,000 |
2003/06/18 | 215 | 220 | 214 | 220 | 30,000 |
2003/06/17 | 222 | 228 | 218 | 218 | 58,000 |
2003/06/16 | 228 | 228 | 220 | 220 | 15,000 |
2003/06/13 | 228 | 229 | 228 | 228 | 22,000 |
2003/06/12 | 239 | 240 | 233 | 235 | 11,000 |
2003/06/11 | 240 | 250 | 239 | 239 | 50,000 |
2003/06/10 | 230 | 235 | 226 | 235 | 13,000 |
2003/06/09 | 238 | 243 | 225 | 230 | 38,000 |
2003/06/06 | 253 | 258 | 233 | 240 | 190,000 |
2003/06/05 | 220 | 258 | 215 | 258 | 459,000 |
2003/06/04 | 194 | 218 | 194 | 205 | 127,000 |
2003/06/03 | 198 | 198 | 194 | 194 | 17,000 |
2003/06/02 | 200 | 200 | 197 | 200 | 19,000 |
2003/05/30 | 199 | 200 | 195 | 195 | 5,000 |
2003/05/29 | 204 | 204 | 194 | 194 | 12,000 |
2003/05/28 | 200 | 200 | 191 | 200 | 11,000 |
2003/05/27 | 205 | 205 | 201 | 201 | 7,000 |
2003/05/26 | 208 | 208 | 200 | 200 | 4,000 |
2003/05/23 | 210 | 210 | 205 | 208 | 32,000 |
2003/05/22 | 195 | 212 | 194 | 210 | 45,000 |
2003/05/21 | 190 | 193 | 186 | 193 | 9,000 |
2003/05/20 | 195 | 200 | 190 | 200 | 10,000 |
2003/05/19 | 201 | 201 | 195 | 200 | 23,000 |
2003/05/16 | 210 | 213 | 200 | 203 | 131,000 |
2003/05/15 | 179 | 200 | 179 | 200 | 101,000 |
2003/05/14 | 176 | 179 | 174 | 179 | 17,000 |
2003/05/13 | 176 | 176 | 171 | 176 | 24,000 |
2003/05/12 | 178 | 178 | 176 | 176 | 14,000 |
2003/05/09 | 179 | 179 | 178 | 178 | 8,000 |
2003/05/08 | 172 | 178 | 172 | 177 | 9,000 |
2003/05/07 | 178 | 181 | 175 | 175 | 18,000 |
2003/05/06 | 180 | 187 | 180 | 183 | 26,000 |
2003/05/02 | 174 | 179 | 174 | 179 | 28,000 |
2003/05/01 | 169 | 171 | 168 | 170 | 11,000 |
2003/04/30 | 163 | 178 | 163 | 168 | 11,000 |
2003/04/28 | 165 | 170 | 165 | 165 | 45,000 |
2003/04/25 | 172 | 180 | 165 | 165 | 131,000 |
2003/04/24 | 151 | 153 | 151 | 152 | 8,000 |
2003/04/23 | 146 | 155 | 146 | 150 | 10,000 |
2003/04/22 | 148 | 150 | 147 | 150 | 5,000 |
2003/04/21 | 146 | 149 | 146 | 148 | 6,000 |
2003/04/18 | 144 | 144 | 144 | 144 | 2,000 |
2003/04/17 | 142 | 143 | 142 | 143 | 2,000 |
2003/04/16 | 149 | 149 | 149 | 149 | 1,000 |
2003/04/15 | 143 | 143 | 143 | 143 | 2,000 |
2003/04/11 | 144 | 144 | 144 | 144 | 3,000 |
2003/04/09 | 144 | 144 | 144 | 144 | 10,000 |
2003/04/08 | 145 | 145 | 144 | 144 | 3,000 |
2003/04/07 | 144 | 148 | 144 | 148 | 5,000 |
2003/04/04 | 144 | 144 | 144 | 144 | 1,000 |
2003/04/01 | 145 | 145 | 141 | 141 | 4,000 |
2003/03/31 | 142 | 142 | 142 | 142 | 3,000 |
2003/03/28 | 142 | 142 | 142 | 142 | 1,000 |
2003/03/27 | 142 | 143 | 142 | 143 | 11,000 |
2003/03/26 | 144 | 145 | 144 | 145 | 2,000 |
2003/03/25 | 143 | 144 | 142 | 142 | 9,000 |
2003/03/24 | 145 | 150 | 145 | 150 | 7,000 |
2003/03/20 | 142 | 142 | 142 | 142 | 7,000 |
2003/03/19 | 142 | 142 | 141 | 141 | 6,000 |
2003/03/18 | 142 | 142 | 142 | 142 | 5,000 |
2003/03/17 | 142 | 142 | 142 | 142 | 2,000 |
2003/03/13 | 142 | 142 | 140 | 141 | 12,000 |
2003/03/12 | 142 | 142 | 142 | 142 | 3,000 |
2003/03/11 | 140 | 142 | 140 | 142 | 3,000 |
2003/03/10 | 142 | 142 | 142 | 142 | 15,000 |
2003/03/07 | 147 | 147 | 147 | 147 | 3,000 |
2003/03/05 | 148 | 148 | 147 | 147 | 7,000 |
2003/03/04 | 144 | 144 | 144 | 144 | 4,000 |
2003/02/28 | 147 | 147 | 142 | 144 | 7,000 |
2003/02/27 | 148 | 148 | 148 | 148 | 10,000 |
2003/02/26 | 147 | 148 | 144 | 144 | 7,000 |
2003/02/25 | 148 | 148 | 144 | 144 | 7,000 |
2003/02/24 | 149 | 149 | 149 | 149 | 1,000 |
2003/02/20 | 149 | 149 | 148 | 148 | 5,000 |
2003/02/19 | 149 | 149 | 149 | 149 | 1,000 |
2003/02/18 | 150 | 150 | 149 | 149 | 11,000 |
2003/02/17 | 147 | 149 | 147 | 149 | 8,000 |
2003/02/14 | 145 | 145 | 145 | 145 | 1,000 |
2003/02/13 | 145 | 145 | 145 | 145 | 1,000 |
2003/02/12 | 143 | 145 | 143 | 145 | 4,000 |
2003/02/10 | 142 | 142 | 142 | 142 | 1,000 |
2003/02/07 | 144 | 145 | 143 | 145 | 7,000 |
2003/02/05 | 147 | 147 | 145 | 145 | 3,000 |
2003/02/04 | 147 | 147 | 147 | 147 | 1,000 |
2003/01/31 | 144 | 148 | 144 | 148 | 4,000 |
2003/01/29 | 151 | 151 | 146 | 146 | 3,000 |
2003/01/28 | 145 | 145 | 145 | 145 | 2,000 |
2003/01/27 | 150 | 150 | 145 | 145 | 11,000 |
2003/01/24 | 145 | 145 | 144 | 144 | 11,000 |
2003/01/23 | 141 | 150 | 141 | 149 | 28,000 |
2003/01/22 | 141 | 152 | 141 | 146 | 21,000 |
2003/01/21 | 140 | 148 | 140 | 143 | 18,000 |
2003/01/20 | 130 | 130 | 130 | 130 | 5,000 |
2003/01/17 | 130 | 130 | 130 | 130 | 2,000 |
2003/01/16 | 130 | 130 | 129 | 130 | 6,000 |
2003/01/15 | 130 | 130 | 130 | 130 | 5,000 |
2003/01/14 | 130 | 130 | 129 | 129 | 6,000 |
2003/01/10 | 128 | 128 | 128 | 128 | 11,000 |
2003/01/09 | 128 | 128 | 128 | 128 | 3,000 |
2003/01/08 | 128 | 130 | 128 | 128 | 18,000 |
2003/01/07 | 130 | 130 | 130 | 130 | 7,000 |
2003/01/06 | 132 | 137 | 132 | 132 | 3,000 |