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 |
|---|---|---|---|---|---|
| 2005/12/30 | 555 | 557 | 551 | 551 | 113,000 |
| 2005/12/29 | 550 | 554 | 550 | 554 | 96,000 |
| 2005/12/28 | 558 | 558 | 551 | 555 | 168,000 |
| 2005/12/27 | 564 | 565 | 553 | 560 | 215,000 |
| 2005/12/26 | 555 | 565 | 551 | 564 | 469,000 |
| 2005/12/22 | 550 | 551 | 540 | 548 | 358,000 |
| 2005/12/21 | 528 | 551 | 526 | 551 | 687,000 |
| 2005/12/20 | 520 | 525 | 518 | 524 | 150,000 |
| 2005/12/19 | 526 | 527 | 519 | 521 | 198,000 |
| 2005/12/16 | 530 | 530 | 519 | 523 | 432,000 |
| 2005/12/15 | 534 | 536 | 528 | 531 | 264,000 |
| 2005/12/14 | 531 | 536 | 527 | 536 | 223,000 |
| 2005/12/13 | 534 | 536 | 529 | 531 | 259,000 |
| 2005/12/12 | 528 | 538 | 528 | 532 | 348,000 |
| 2005/12/09 | 526 | 527 | 521 | 525 | 769,000 |
| 2005/12/08 | 540 | 540 | 528 | 530 | 314,000 |
| 2005/12/07 | 545 | 548 | 542 | 543 | 179,000 |
| 2005/12/06 | 542 | 545 | 540 | 543 | 159,000 |
| 2005/12/05 | 537 | 547 | 537 | 543 | 345,000 |
| 2005/12/02 | 525 | 536 | 525 | 534 | 670,000 |
| 2005/12/01 | 534 | 542 | 532 | 532 | 129,000 |
| 2005/11/30 | 531 | 541 | 527 | 529 | 185,000 |
| 2005/11/29 | 541 | 542 | 521 | 521 | 267,000 |
| 2005/11/28 | 536 | 544 | 532 | 536 | 148,000 |
| 2005/11/25 | 536 | 537 | 529 | 535 | 94,000 |
| 2005/11/24 | 551 | 555 | 536 | 536 | 165,000 |
| 2005/11/22 | 559 | 560 | 548 | 551 | 126,000 |
| 2005/11/21 | 565 | 568 | 560 | 561 | 57,000 |
| 2005/11/18 | 567 | 567 | 561 | 567 | 40,000 |
| 2005/11/17 | 561 | 565 | 557 | 564 | 21,000 |
| 2005/11/16 | 565 | 565 | 558 | 561 | 29,000 |
| 2005/11/15 | 568 | 568 | 559 | 561 | 25,000 |
| 2005/11/14 | 567 | 568 | 564 | 564 | 32,000 |
| 2005/11/11 | 562 | 565 | 561 | 564 | 32,000 |
| 2005/11/10 | 568 | 568 | 560 | 561 | 19,000 |
| 2005/11/09 | 560 | 568 | 559 | 562 | 72,000 |
| 2005/11/08 | 565 | 568 | 560 | 560 | 30,000 |
| 2005/11/07 | 564 | 570 | 562 | 563 | 34,000 |
| 2005/11/04 | 572 | 572 | 562 | 562 | 56,000 |
| 2005/11/02 | 572 | 575 | 566 | 572 | 40,000 |
| 2005/11/01 | 577 | 577 | 564 | 572 | 15,000 |
| 2005/10/31 | 572 | 584 | 572 | 578 | 76,000 |
| 2005/10/28 | 553 | 566 | 548 | 566 | 130,000 |
| 2005/10/27 | 548 | 558 | 546 | 558 | 168,000 |
| 2005/10/26 | 547 | 560 | 547 | 552 | 106,000 |
| 2005/10/25 | 557 | 561 | 542 | 543 | 181,000 |
| 2005/10/24 | 577 | 582 | 574 | 575 | 44,000 |
| 2005/10/21 | 572 | 583 | 570 | 573 | 41,000 |
| 2005/10/20 | 577 | 582 | 574 | 577 | 32,000 |
| 2005/10/19 | 589 | 589 | 578 | 584 | 33,000 |
| 2005/10/18 | 583 | 593 | 582 | 583 | 31,000 |
| 2005/10/17 | 588 | 598 | 582 | 582 | 28,000 |
| 2005/10/14 | 592 | 592 | 583 | 585 | 26,000 |
| 2005/10/13 | 594 | 599 | 576 | 576 | 61,000 |
| 2005/10/12 | 595 | 595 | 578 | 585 | 47,000 |
| 2005/10/11 | 578 | 581 | 574 | 577 | 35,000 |
| 2005/10/07 | 580 | 585 | 571 | 577 | 32,000 |
| 2005/10/06 | 600 | 600 | 583 | 583 | 49,000 |
| 2005/10/05 | 602 | 607 | 599 | 605 | 68,000 |
| 2005/10/04 | 592 | 601 | 590 | 596 | 72,000 |
| 2005/10/03 | 588 | 593 | 578 | 590 | 35,000 |
| 2005/09/30 | 571 | 580 | 571 | 578 | 46,000 |
| 2005/09/29 | 578 | 578 | 566 | 566 | 49,000 |
| 2005/09/28 | 583 | 583 | 560 | 579 | 45,000 |
| 2005/09/27 | 588 | 588 | 578 | 579 | 29,000 |
| 2005/09/26 | 590 | 592 | 587 | 589 | 34,000 |
| 2005/09/22 | 590 | 590 | 583 | 587 | 25,000 |
| 2005/09/21 | 591 | 595 | 589 | 589 | 23,000 |
| 2005/09/20 | 584 | 585 | 580 | 581 | 40,000 |
| 2005/09/16 | 587 | 587 | 581 | 584 | 20,000 |
| 2005/09/15 | 589 | 591 | 582 | 585 | 39,000 |
| 2005/09/14 | 592 | 599 | 588 | 591 | 32,000 |
| 2005/09/13 | 597 | 597 | 590 | 593 | 20,000 |
| 2005/09/12 | 606 | 606 | 597 | 598 | 14,000 |
| 2005/09/09 | 612 | 612 | 584 | 596 | 169,000 |
| 2005/09/08 | 609 | 612 | 609 | 612 | 67,000 |
| 2005/09/07 | 609 | 611 | 601 | 609 | 50,000 |
| 2005/09/06 | 610 | 612 | 609 | 610 | 89,000 |
| 2005/09/05 | 600 | 608 | 600 | 607 | 119,000 |
| 2005/09/02 | 584 | 595 | 584 | 593 | 59,000 |
| 2005/09/01 | 575 | 590 | 574 | 590 | 71,000 |
| 2005/08/31 | 573 | 578 | 570 | 574 | 26,000 |
| 2005/08/30 | 572 | 575 | 572 | 575 | 12,000 |
| 2005/08/29 | 584 | 584 | 571 | 578 | 26,000 |
| 2005/08/26 | 582 | 582 | 570 | 577 | 30,000 |
| 2005/08/25 | 579 | 581 | 577 | 580 | 29,000 |
| 2005/08/24 | 583 | 585 | 581 | 582 | 23,000 |
| 2005/08/23 | 582 | 586 | 580 | 580 | 58,000 |
| 2005/08/22 | 579 | 579 | 576 | 579 | 33,000 |
| 2005/08/19 | 574 | 576 | 570 | 575 | 12,000 |
| 2005/08/18 | 577 | 577 | 571 | 574 | 19,000 |
| 2005/08/17 | 573 | 577 | 568 | 572 | 31,000 |
| 2005/08/16 | 565 | 579 | 565 | 576 | 23,000 |
| 2005/08/15 | 565 | 566 | 555 | 557 | 30,000 |
| 2005/08/12 | 571 | 571 | 566 | 567 | 15,000 |
| 2005/08/11 | 568 | 574 | 565 | 570 | 28,000 |
| 2005/08/10 | 569 | 570 | 564 | 569 | 37,000 |
| 2005/08/09 | 559 | 579 | 559 | 569 | 43,000 |
| 2005/08/08 | 563 | 563 | 540 | 554 | 32,000 |
| 2005/08/05 | 567 | 569 | 562 | 563 | 41,000 |
| 2005/08/04 | 568 | 575 | 564 | 574 | 58,000 |
| 2005/08/03 | 573 | 578 | 567 | 568 | 77,000 |
| 2005/08/02 | 564 | 570 | 563 | 568 | 52,000 |
| 2005/08/01 | 568 | 570 | 554 | 561 | 144,000 |
| 2005/07/29 | 569 | 581 | 563 | 568 | 134,000 |
| 2005/07/28 | 583 | 584 | 560 | 561 | 225,000 |
| 2005/07/27 | 592 | 594 | 588 | 593 | 33,000 |
| 2005/07/26 | 592 | 592 | 585 | 588 | 56,000 |
| 2005/07/25 | 593 | 598 | 590 | 590 | 44,000 |
| 2005/07/22 | 597 | 597 | 590 | 592 | 36,000 |
| 2005/07/21 | 599 | 599 | 593 | 593 | 33,000 |
| 2005/07/20 | 593 | 598 | 593 | 596 | 66,000 |
| 2005/07/19 | 593 | 596 | 587 | 588 | 36,000 |
| 2005/07/15 | 586 | 591 | 586 | 588 | 50,000 |
| 2005/07/14 | 589 | 590 | 587 | 587 | 60,000 |
| 2005/07/13 | 593 | 593 | 588 | 590 | 36,000 |
| 2005/07/12 | 602 | 602 | 593 | 593 | 21,000 |
| 2005/07/11 | 598 | 606 | 596 | 597 | 42,000 |
| 2005/07/08 | 600 | 600 | 593 | 596 | 50,000 |
| 2005/07/07 | 605 | 605 | 600 | 602 | 31,000 |
| 2005/07/06 | 612 | 612 | 603 | 605 | 42,000 |
| 2005/07/05 | 614 | 614 | 610 | 612 | 23,000 |
| 2005/07/04 | 618 | 621 | 609 | 614 | 63,000 |
| 2005/07/01 | 626 | 626 | 610 | 617 | 36,000 |
| 2005/06/30 | 603 | 620 | 602 | 616 | 129,000 |
| 2005/06/29 | 614 | 615 | 606 | 609 | 37,000 |
| 2005/06/28 | 607 | 608 | 601 | 607 | 66,000 |
| 2005/06/27 | 620 | 620 | 605 | 607 | 44,000 |
| 2005/06/24 | 611 | 614 | 605 | 614 | 87,000 |
| 2005/06/23 | 626 | 632 | 615 | 615 | 135,000 |
| 2005/06/22 | 630 | 633 | 620 | 625 | 106,000 |
| 2005/06/21 | 614 | 643 | 611 | 624 | 264,000 |
| 2005/06/20 | 610 | 615 | 602 | 605 | 53,000 |
| 2005/06/17 | 606 | 608 | 598 | 608 | 88,000 |
| 2005/06/16 | 593 | 603 | 588 | 603 | 63,000 |
| 2005/06/15 | 586 | 590 | 582 | 588 | 48,000 |
| 2005/06/14 | 586 | 591 | 582 | 584 | 53,000 |
| 2005/06/13 | 582 | 592 | 577 | 584 | 54,000 |
| 2005/06/10 | 558 | 575 | 558 | 565 | 81,000 |
| 2005/06/09 | 563 | 563 | 550 | 552 | 66,000 |
| 2005/06/08 | 550 | 565 | 549 | 563 | 68,000 |
| 2005/06/07 | 559 | 565 | 558 | 560 | 53,000 |
| 2005/06/06 | 565 | 588 | 565 | 569 | 67,000 |
| 2005/06/03 | 580 | 590 | 572 | 575 | 30,000 |
| 2005/06/02 | 580 | 595 | 580 | 588 | 68,000 |
| 2005/06/01 | 568 | 587 | 567 | 587 | 51,000 |
| 2005/05/31 | 572 | 576 | 560 | 570 | 57,000 |
| 2005/05/30 | 559 | 570 | 558 | 570 | 17,000 |
| 2005/05/27 | 549 | 560 | 549 | 557 | 15,000 |
| 2005/05/26 | 538 | 555 | 538 | 550 | 53,000 |
| 2005/05/25 | 530 | 549 | 525 | 538 | 110,000 |
| 2005/05/24 | 565 | 568 | 558 | 560 | 51,000 |
| 2005/05/23 | 582 | 582 | 565 | 571 | 81,000 |
| 2005/05/20 | 597 | 597 | 581 | 582 | 38,000 |
| 2005/05/19 | 586 | 594 | 584 | 594 | 42,000 |
| 2005/05/18 | 569 | 582 | 560 | 578 | 48,000 |
| 2005/05/17 | 580 | 581 | 568 | 568 | 54,000 |
| 2005/05/16 | 598 | 601 | 552 | 568 | 106,000 |
| 2005/05/13 | 606 | 606 | 598 | 600 | 51,000 |
| 2005/05/12 | 610 | 610 | 600 | 605 | 60,000 |
| 2005/05/11 | 608 | 610 | 604 | 606 | 66,000 |
| 2005/05/10 | 614 | 616 | 602 | 606 | 94,000 |
| 2005/05/09 | 620 | 625 | 610 | 610 | 123,000 |
| 2005/05/06 | 620 | 628 | 613 | 614 | 136,000 |
| 2005/05/02 | 620 | 633 | 605 | 630 | 186,000 |
| 2005/04/28 | 660 | 662 | 630 | 642 | 135,000 |
| 2005/04/27 | 703 | 710 | 653 | 663 | 313,000 |
| 2005/04/26 | 696 | 710 | 684 | 705 | 33,000 |
| 2005/04/25 | 679 | 697 | 679 | 697 | 16,000 |
| 2005/04/22 | 702 | 712 | 699 | 699 | 56,000 |
| 2005/04/21 | 655 | 699 | 655 | 699 | 55,000 |
| 2005/04/20 | 683 | 695 | 682 | 693 | 49,000 |
| 2005/04/19 | 640 | 668 | 640 | 662 | 60,000 |
| 2005/04/18 | 658 | 668 | 640 | 646 | 72,000 |
| 2005/04/15 | 700 | 701 | 688 | 688 | 21,000 |
| 2005/04/14 | 707 | 712 | 697 | 703 | 57,000 |
| 2005/04/13 | 710 | 714 | 701 | 714 | 58,000 |
| 2005/04/12 | 701 | 712 | 700 | 710 | 77,000 |
| 2005/04/11 | 709 | 711 | 706 | 711 | 62,000 |
| 2005/04/08 | 687 | 709 | 687 | 709 | 102,000 |
| 2005/04/07 | 683 | 687 | 671 | 682 | 54,000 |
| 2005/04/06 | 685 | 691 | 685 | 687 | 38,000 |
| 2005/04/05 | 686 | 686 | 678 | 679 | 60,000 |
| 2005/04/04 | 702 | 703 | 691 | 696 | 38,000 |
| 2005/04/01 | 698 | 700 | 688 | 700 | 53,000 |
| 2005/03/31 | 651 | 695 | 651 | 695 | 149,000 |
| 2005/03/30 | 686 | 686 | 666 | 671 | 123,000 |
| 2005/03/29 | 706 | 706 | 691 | 692 | 44,000 |
| 2005/03/28 | 716 | 716 | 700 | 707 | 52,000 |
| 2005/03/25 | 710 | 710 | 707 | 710 | 51,000 |
| 2005/03/24 | 711 | 714 | 708 | 714 | 66,000 |
| 2005/03/23 | 726 | 726 | 717 | 720 | 29,000 |
| 2005/03/22 | 721 | 728 | 721 | 728 | 41,000 |
| 2005/03/18 | 718 | 726 | 717 | 723 | 66,000 |
| 2005/03/17 | 725 | 725 | 721 | 724 | 31,000 |
| 2005/03/16 | 713 | 724 | 713 | 724 | 28,000 |
| 2005/03/15 | 720 | 720 | 715 | 716 | 29,000 |
| 2005/03/14 | 734 | 734 | 725 | 726 | 50,000 |
| 2005/03/11 | 725 | 734 | 720 | 734 | 63,000 |
| 2005/03/10 | 719 | 725 | 715 | 715 | 82,000 |
| 2005/03/09 | 725 | 733 | 717 | 718 | 110,000 |
| 2005/03/08 | 747 | 748 | 730 | 730 | 117,000 |
| 2005/03/07 | 750 | 750 | 736 | 737 | 65,000 |
| 2005/03/04 | 728 | 740 | 728 | 740 | 141,000 |
| 2005/03/03 | 724 | 727 | 717 | 723 | 125,000 |
| 2005/03/02 | 714 | 730 | 710 | 725 | 215,000 |
| 2005/03/01 | 698 | 713 | 693 | 705 | 346,000 |
| 2005/02/28 | 675 | 697 | 667 | 697 | 579,000 |
| 2005/02/25 | 683 | 685 | 676 | 677 | 161,000 |
| 2005/02/24 | 691 | 691 | 666 | 675 | 129,000 |
| 2005/02/23 | 685 | 694 | 683 | 688 | 175,000 |
| 2005/02/22 | 684 | 693 | 679 | 693 | 207,000 |
| 2005/02/21 | 676 | 693 | 668 | 679 | 515,000 |
| 2005/02/18 | 650 | 666 | 649 | 656 | 169,000 |
| 2005/02/17 | 641 | 651 | 640 | 644 | 61,000 |
| 2005/02/16 | 644 | 647 | 633 | 633 | 48,000 |
| 2005/02/15 | 657 | 657 | 643 | 645 | 37,000 |
| 2005/02/14 | 660 | 660 | 645 | 654 | 173,000 |
| 2005/02/10 | 644 | 645 | 639 | 645 | 84,000 |
| 2005/02/09 | 636 | 645 | 633 | 645 | 126,000 |
| 2005/02/08 | 636 | 636 | 628 | 635 | 43,000 |
| 2005/02/07 | 622 | 637 | 621 | 631 | 67,000 |
| 2005/02/04 | 618 | 624 | 610 | 619 | 46,000 |
| 2005/02/03 | 630 | 630 | 610 | 617 | 54,000 |
| 2005/02/02 | 627 | 631 | 620 | 631 | 62,000 |
| 2005/02/01 | 636 | 636 | 624 | 625 | 92,000 |
| 2005/01/31 | 636 | 643 | 623 | 643 | 71,000 |
| 2005/01/28 | 643 | 647 | 627 | 635 | 112,000 |
| 2005/01/27 | 649 | 650 | 639 | 641 | 246,000 |
| 2005/01/26 | 614 | 640 | 612 | 639 | 171,000 |
| 2005/01/25 | 608 | 615 | 606 | 613 | 90,000 |
| 2005/01/24 | 614 | 615 | 607 | 607 | 74,000 |
| 2005/01/21 | 610 | 616 | 606 | 614 | 89,000 |
| 2005/01/20 | 620 | 620 | 611 | 616 | 98,000 |
| 2005/01/19 | 617 | 625 | 610 | 621 | 125,000 |
| 2005/01/18 | 630 | 639 | 607 | 607 | 227,000 |
| 2005/01/17 | 603 | 650 | 603 | 641 | 430,000 |
| 2005/01/14 | 597 | 602 | 592 | 593 | 66,000 |
| 2005/01/13 | 600 | 608 | 591 | 598 | 157,000 |
| 2005/01/12 | 611 | 611 | 588 | 589 | 401,000 |
| 2005/01/11 | 561 | 568 | 561 | 561 | 39,000 |
| 2005/01/07 | 566 | 566 | 560 | 560 | 14,000 |
| 2005/01/06 | 566 | 570 | 563 | 570 | 51,000 |
| 2005/01/05 | 573 | 573 | 567 | 568 | 49,000 |
| 2005/01/04 | 577 | 577 | 571 | 573 | 17,000 |