日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 567 575 567 567 78,000
2004/12/29 553 567 553 567 43,000
2004/12/28 545 548 540 544 41,000
2004/12/27 542 552 542 542 48,000
2004/12/24 550 559 540 546 68,000
2004/12/22 564 564 554 557 23,000
2004/12/21 572 572 560 565 27,000
2004/12/20 566 570 561 570 26,000
2004/12/17 573 575 565 568 74,000
2004/12/16 570 572 570 572 28,000
2004/12/15 565 575 561 570 69,000
2004/12/14 570 575 565 570 114,000
2004/12/13 570 578 565 570 175,000
2004/12/10 561 568 561 563 79,000
2004/12/09 567 567 558 560 48,000
2004/12/08 538 564 538 561 49,000
2004/12/07 568 568 550 550 72,000
2004/12/06 550 570 550 564 123,000
2004/12/03 524 545 524 540 158,000
2004/12/02 517 522 515 520 74,000
2004/12/01 512 525 510 510 126,000
2004/11/30 505 511 501 510 33,000
2004/11/29 503 505 500 500 21,000
2004/11/26 504 504 498 502 8,000
2004/11/25 495 504 495 495 18,000
2004/11/24 494 495 494 495 2,000
2004/11/22 502 502 494 494 19,000
2004/11/19 491 500 491 498 39,000
2004/11/18 500 500 491 491 14,000
2004/11/17 505 505 493 500 8,000
2004/11/16 507 510 500 505 12,000
2004/11/15 500 507 495 500 13,000
2004/11/12 508 510 495 510 13,000
2004/11/11 515 515 504 515 12,000
2004/11/10 499 520 499 520 67,000
2004/11/09 495 497 490 497 18,000
2004/11/08 499 499 498 498 3,000
2004/11/05 510 510 504 504 21,000
2004/11/04 503 505 495 500 26,000
2004/11/02 509 510 505 505 12,000
2004/11/01 501 510 495 510 45,000
2004/10/29 506 506 495 499 16,000
2004/10/28 498 505 496 505 70,000
2004/10/27 498 501 490 498 119,000
2004/10/26 480 500 480 489 101,000
2004/10/25 466 466 463 463 10,000
2004/10/22 479 479 465 466 9,000
2004/10/21 482 482 475 479 16,000
2004/10/20 481 485 481 481 29,000
2004/10/19 482 488 482 482 28,000
2004/10/18 483 487 482 482 12,000
2004/10/15 481 486 470 486 76,000
2004/10/14 481 490 481 482 87,000
2004/10/13 493 493 480 483 44,000
2004/10/12 469 500 465 499 230,000
2004/10/08 454 454 446 450 7,000
2004/10/07 444 456 444 456 29,000
2004/10/06 434 440 430 440 21,000
2004/10/05 433 434 429 429 7,000
2004/10/04 433 435 425 425 16,000
2004/10/01 421 433 421 430 9,000
2004/09/30 419 437 419 424 4,000
2004/09/29 423 425 420 420 8,000
2004/09/28 420 432 420 428 31,000
2004/09/27 429 429 427 427 9,000
2004/09/24 421 430 421 430 14,000
2004/09/22 443 443 430 430 16,000
2004/09/17 449 449 435 440 10,000
2004/09/16 448 450 448 450 8,000
2004/09/15 445 445 445 445 4,000
2004/09/14 445 450 444 450 23,000
2004/09/13 439 439 431 435 20,000
2004/09/10 432 445 432 439 37,000
2004/09/09 440 440 433 440 20,000
2004/09/08 440 451 438 440 18,000
2004/09/07 443 445 436 445 15,000
2004/09/06 448 448 436 443 13,000
2004/09/03 443 448 443 448 7,000
2004/09/02 463 463 442 442 18,000
2004/09/01 456 456 440 445 8,000
2004/08/31 465 465 460 460 9,000
2004/08/30 474 474 465 465 16,000
2004/08/27 456 470 456 470 30,000
2004/08/26 448 455 448 455 26,000
2004/08/25 439 439 436 436 4,000
2004/08/24 438 438 435 435 7,000
2004/08/23 434 439 434 438 14,000
2004/08/20 439 439 430 439 47,000
2004/08/19 431 435 426 434 21,000
2004/08/18 437 438 421 426 45,000
2004/08/17 463 463 440 440 21,000
2004/08/16 455 460 455 460 2,000
2004/08/13 472 472 465 465 6,000
2004/08/12 474 474 468 472 9,000
2004/08/11 474 475 470 470 6,000
2004/08/10 466 470 462 469 8,000
2004/08/09 473 473 465 471 6,000
2004/08/06 478 478 472 472 7,000
2004/08/05 480 480 471 478 9,000
2004/08/04 476 481 464 470 51,000
2004/08/03 452 465 452 461 32,000
2004/08/02 456 465 450 454 39,000
2004/07/30 470 475 460 461 25,000
2004/07/29 475 475 469 470 45,000
2004/07/28 475 475 471 475 20,000
2004/07/27 480 485 458 463 48,000
2004/07/26 470 470 458 458 14,000
2004/07/23 489 490 471 471 19,000
2004/07/22 488 490 480 490 23,000
2004/07/21 494 494 486 491 51,000
2004/07/20 493 495 484 484 29,000
2004/07/16 480 488 475 488 6,000
2004/07/15 494 494 475 485 25,000
2004/07/14 495 495 481 481 21,000
2004/07/13 500 500 495 495 10,000
2004/07/12 500 500 491 500 54,000
2004/07/09 481 492 481 490 25,000
2004/07/08 490 495 470 475 67,000
2004/07/07 491 495 480 495 38,000
2004/07/06 495 523 491 506 168,000
2004/07/05 497 497 485 485 12,000
2004/07/02 498 498 488 492 16,000
2004/07/01 489 500 485 498 18,000
2004/06/30 493 493 488 493 26,000
2004/06/29 505 505 483 493 24,000
2004/06/28 480 502 480 502 62,000
2004/06/25 495 495 480 480 28,000
2004/06/24 478 499 476 495 53,000
2004/06/23 491 496 475 476 33,000
2004/06/22 493 498 493 496 24,000
2004/06/21 507 507 490 490 19,000
2004/06/18 503 512 502 512 39,000
2004/06/17 483 504 481 502 104,000
2004/06/16 485 485 480 482 24,000
2004/06/15 475 485 475 485 57,000
2004/06/14 485 485 480 483 42,000
2004/06/11 482 482 480 480 11,000
2004/06/10 485 485 480 482 53,000
2004/06/09 463 493 463 481 87,000
2004/06/08 437 460 437 458 51,000
2004/06/07 430 431 430 431 11,000
2004/06/04 432 440 426 435 34,000
2004/06/03 438 438 432 433 21,000
2004/06/02 436 438 436 436 24,000
2004/06/01 445 445 433 440 36,000
2004/05/31 450 456 440 445 15,000
2004/05/28 458 467 455 455 11,000
2004/05/27 460 466 458 458 52,000
2004/05/26 447 460 447 455 30,000
2004/05/25 453 455 447 447 11,000
2004/05/24 452 454 452 452 27,000
2004/05/21 450 455 444 455 51,000
2004/05/20 437 452 432 445 46,000
2004/05/19 430 436 428 432 58,000
2004/05/18 392 418 388 418 48,000
2004/05/17 405 411 387 397 162,000
2004/05/14 415 415 396 401 123,000
2004/05/13 426 428 416 416 37,000
2004/05/12 428 430 420 422 208,000
2004/05/11 421 435 421 428 102,000
2004/05/10 470 470 445 445 81,000
2004/05/07 504 505 500 500 39,000
2004/05/06 500 519 500 505 65,000
2004/04/30 495 505 492 503 68,000
2004/04/28 514 514 504 510 252,000
2004/04/27 580 605 520 530 657,000
2004/04/26 568 578 552 574 148,000
2004/04/23 551 554 545 548 36,000
2004/04/22 548 555 544 548 77,000
2004/04/21 557 557 541 544 108,000
2004/04/20 556 560 554 557 78,000
2004/04/19 563 563 547 552 32,000
2004/04/16 575 576 561 562 19,000
2004/04/15 577 580 561 570 104,000
2004/04/14 561 577 559 577 39,000
2004/04/13 556 562 554 561 57,000
2004/04/12 550 563 550 556 42,000
2004/04/09 557 566 545 557 87,000
2004/04/08 569 576 565 575 49,000
2004/04/07 571 582 566 574 89,000
2004/04/06 582 582 563 575 164,000
2004/04/05 579 579 566 570 72,000
2004/04/02 563 578 562 578 37,000
2004/04/01 555 560 545 555 113,000
2004/03/31 563 566 559 559 79,000
2004/03/30 580 580 564 569 85,000
2004/03/29 589 590 582 582 38,000
2004/03/26 591 593 580 589 29,000
2004/03/25 585 590 560 588 34,000
2004/03/24 581 595 581 590 19,000
2004/03/23 580 598 580 598 62,000
2004/03/22 556 609 552 599 147,000
2004/03/19 560 564 550 564 32,000
2004/03/18 569 569 560 560 19,000
2004/03/17 568 568 560 565 31,000
2004/03/16 570 570 560 570 22,000
2004/03/15 560 579 556 579 76,000
2004/03/12 568 568 555 564 13,000
2004/03/11 553 555 551 553 16,000
2004/03/10 570 570 554 562 34,000
2004/03/09 578 580 570 570 41,000
2004/03/08 550 580 550 578 199,000
2004/03/05 555 555 546 547 23,000
2004/03/04 543 557 540 555 67,000
2004/03/03 538 547 536 541 24,000
2004/03/02 550 560 545 548 33,000
2004/03/01 550 560 530 557 106,000
2004/02/27 520 550 513 550 67,000
2004/02/26 521 522 520 520 22,000
2004/02/25 525 528 518 526 35,000
2004/02/24 540 540 521 539 36,000
2004/02/23 537 540 535 540 13,000
2004/02/20 534 540 524 540 47,000
2004/02/19 532 545 532 538 53,000
2004/02/18 528 532 527 528 93,000
2004/02/17 523 523 515 523 27,000
2004/02/16 522 522 514 519 43,000
2004/02/13 533 534 520 532 85,000
2004/02/12 540 540 535 538 24,000
2004/02/10 548 548 530 540 68,000
2004/02/09 541 549 537 546 42,000
2004/02/06 545 549 538 548 33,000
2004/02/05 535 552 532 545 68,000
2004/02/04 571 571 545 545 108,000
2004/02/03 530 574 524 572 197,000
2004/02/02 521 539 500 530 290,000
2004/01/30 555 570 547 561 109,000
2004/01/29 562 562 537 555 99,000
2004/01/28 550 577 540 568 202,000
2004/01/27 536 556 527 555 198,000
2004/01/26 519 535 513 535 117,000
2004/01/23 514 540 511 521 157,000
2004/01/22 530 577 511 524 541,000
2004/01/21 460 537 460 537 879,000
2004/01/20 455 458 446 457 88,000
2004/01/19 450 455 444 445 83,000
2004/01/16 438 445 438 445 50,000
2004/01/15 442 445 437 437 44,000
2004/01/14 442 449 440 442 11,000
2004/01/13 448 450 442 442 37,000
2004/01/09 456 456 435 446 58,000
2004/01/08 456 457 445 451 38,000
2004/01/07 443 460 441 451 114,000
2004/01/06 425 448 424 443 102,000
2004/01/05 424 425 418 420 31,000

このページの先頭へ