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 |
|---|---|---|---|---|---|
| 2006/12/29 | 410 | 414 | 407 | 407 | 18,000 |
| 2006/12/28 | 412 | 412 | 406 | 410 | 37,000 |
| 2006/12/27 | 413 | 414 | 409 | 412 | 16,000 |
| 2006/12/26 | 411 | 414 | 405 | 410 | 31,000 |
| 2006/12/25 | 414 | 414 | 411 | 411 | 26,000 |
| 2006/12/22 | 425 | 425 | 411 | 419 | 33,000 |
| 2006/12/21 | 418 | 419 | 416 | 418 | 22,000 |
| 2006/12/20 | 425 | 425 | 417 | 419 | 64,000 |
| 2006/12/19 | 421 | 424 | 421 | 424 | 22,000 |
| 2006/12/18 | 429 | 429 | 420 | 420 | 23,000 |
| 2006/12/15 | 432 | 434 | 426 | 429 | 30,000 |
| 2006/12/14 | 427 | 435 | 427 | 434 | 23,000 |
| 2006/12/13 | 427 | 430 | 426 | 430 | 27,000 |
| 2006/12/12 | 427 | 429 | 425 | 426 | 24,000 |
| 2006/12/11 | 420 | 423 | 420 | 423 | 14,000 |
| 2006/12/08 | 420 | 421 | 417 | 418 | 48,000 |
| 2006/12/07 | 417 | 419 | 412 | 419 | 13,000 |
| 2006/12/06 | 417 | 417 | 411 | 417 | 30,000 |
| 2006/12/05 | 414 | 420 | 414 | 417 | 10,000 |
| 2006/12/04 | 416 | 416 | 414 | 414 | 15,000 |
| 2006/12/01 | 407 | 415 | 407 | 414 | 21,000 |
| 2006/11/30 | 411 | 411 | 406 | 408 | 19,000 |
| 2006/11/29 | 404 | 412 | 402 | 411 | 32,000 |
| 2006/11/28 | 400 | 405 | 400 | 403 | 7,000 |
| 2006/11/27 | 400 | 413 | 400 | 404 | 20,000 |
| 2006/11/24 | 392 | 402 | 392 | 398 | 39,000 |
| 2006/11/22 | 405 | 407 | 400 | 407 | 24,000 |
| 2006/11/21 | 404 | 405 | 403 | 405 | 14,000 |
| 2006/11/20 | 412 | 412 | 409 | 409 | 14,000 |
| 2006/11/17 | 431 | 431 | 422 | 422 | 15,000 |
| 2006/11/16 | 429 | 432 | 423 | 426 | 23,000 |
| 2006/11/15 | 427 | 431 | 426 | 429 | 10,000 |
| 2006/11/14 | 440 | 440 | 430 | 430 | 15,000 |
| 2006/11/13 | 432 | 433 | 418 | 425 | 19,000 |
| 2006/11/10 | 431 | 431 | 428 | 428 | 25,000 |
| 2006/11/09 | 431 | 433 | 430 | 430 | 28,000 |
| 2006/11/08 | 436 | 443 | 435 | 436 | 36,000 |
| 2006/11/07 | 442 | 442 | 437 | 439 | 33,000 |
| 2006/11/06 | 438 | 440 | 434 | 437 | 21,000 |
| 2006/11/02 | 436 | 436 | 431 | 433 | 25,000 |
| 2006/11/01 | 430 | 436 | 430 | 435 | 19,000 |
| 2006/10/31 | 443 | 444 | 433 | 434 | 76,000 |
| 2006/10/30 | 447 | 448 | 439 | 441 | 133,000 |
| 2006/10/27 | 466 | 467 | 452 | 457 | 150,000 |
| 2006/10/26 | 470 | 471 | 466 | 466 | 89,000 |
| 2006/10/25 | 467 | 471 | 467 | 470 | 45,000 |
| 2006/10/24 | 468 | 471 | 468 | 469 | 60,000 |
| 2006/10/23 | 462 | 467 | 458 | 467 | 49,000 |
| 2006/10/20 | 456 | 462 | 454 | 462 | 60,000 |
| 2006/10/19 | 462 | 466 | 460 | 462 | 61,000 |
| 2006/10/18 | 460 | 466 | 460 | 461 | 37,000 |
| 2006/10/17 | 464 | 464 | 460 | 461 | 19,000 |
| 2006/10/16 | 452 | 459 | 450 | 459 | 38,000 |
| 2006/10/13 | 445 | 452 | 442 | 452 | 67,000 |
| 2006/10/12 | 441 | 444 | 439 | 444 | 78,000 |
| 2006/10/11 | 439 | 443 | 437 | 440 | 87,000 |
| 2006/10/10 | 436 | 438 | 431 | 437 | 56,000 |
| 2006/10/06 | 432 | 438 | 432 | 437 | 96,000 |
| 2006/10/05 | 430 | 432 | 425 | 432 | 38,000 |
| 2006/10/04 | 429 | 433 | 426 | 427 | 96,000 |
| 2006/10/03 | 423 | 423 | 415 | 422 | 33,000 |
| 2006/10/02 | 424 | 424 | 420 | 420 | 21,000 |
| 2006/09/29 | 421 | 424 | 421 | 424 | 20,000 |
| 2006/09/28 | 426 | 426 | 424 | 425 | 10,000 |
| 2006/09/27 | 420 | 422 | 418 | 421 | 31,000 |
| 2006/09/26 | 413 | 417 | 413 | 416 | 35,000 |
| 2006/09/25 | 417 | 417 | 412 | 415 | 72,000 |
| 2006/09/22 | 411 | 414 | 411 | 412 | 38,000 |
| 2006/09/21 | 412 | 412 | 411 | 411 | 26,000 |
| 2006/09/20 | 416 | 416 | 411 | 411 | 19,000 |
| 2006/09/19 | 417 | 419 | 412 | 417 | 16,000 |
| 2006/09/15 | 414 | 416 | 410 | 410 | 23,000 |
| 2006/09/14 | 413 | 414 | 411 | 414 | 30,000 |
| 2006/09/13 | 420 | 420 | 416 | 416 | 33,000 |
| 2006/09/12 | 428 | 428 | 423 | 423 | 25,000 |
| 2006/09/11 | 433 | 433 | 428 | 428 | 17,000 |
| 2006/09/08 | 433 | 434 | 430 | 431 | 46,000 |
| 2006/09/07 | 432 | 435 | 430 | 435 | 26,000 |
| 2006/09/06 | 438 | 438 | 430 | 432 | 78,000 |
| 2006/09/05 | 435 | 435 | 433 | 434 | 29,000 |
| 2006/09/04 | 427 | 430 | 427 | 430 | 41,000 |
| 2006/09/01 | 426 | 430 | 425 | 427 | 42,000 |
| 2006/08/31 | 424 | 428 | 422 | 426 | 31,000 |
| 2006/08/30 | 425 | 427 | 420 | 421 | 26,000 |
| 2006/08/29 | 426 | 428 | 423 | 424 | 15,000 |
| 2006/08/28 | 424 | 434 | 421 | 421 | 74,000 |
| 2006/08/25 | 413 | 422 | 413 | 417 | 68,000 |
| 2006/08/24 | 411 | 415 | 408 | 411 | 103,000 |
| 2006/08/23 | 410 | 410 | 408 | 409 | 31,000 |
| 2006/08/22 | 411 | 412 | 408 | 411 | 28,000 |
| 2006/08/21 | 409 | 409 | 405 | 406 | 39,000 |
| 2006/08/18 | 412 | 414 | 409 | 409 | 27,000 |
| 2006/08/17 | 411 | 412 | 406 | 406 | 35,000 |
| 2006/08/16 | 404 | 413 | 404 | 409 | 14,000 |
| 2006/08/15 | 403 | 407 | 403 | 404 | 27,000 |
| 2006/08/14 | 402 | 406 | 402 | 404 | 32,000 |
| 2006/08/11 | 404 | 410 | 404 | 410 | 8,000 |
| 2006/08/10 | 405 | 410 | 405 | 408 | 14,000 |
| 2006/08/09 | 405 | 405 | 402 | 405 | 16,000 |
| 2006/08/08 | 408 | 408 | 405 | 408 | 6,000 |
| 2006/08/07 | 413 | 413 | 404 | 405 | 10,000 |
| 2006/08/04 | 416 | 420 | 412 | 415 | 15,000 |
| 2006/08/03 | 416 | 417 | 410 | 415 | 12,000 |
| 2006/08/02 | 420 | 420 | 413 | 417 | 10,000 |
| 2006/08/01 | 412 | 416 | 411 | 413 | 23,000 |
| 2006/07/31 | 414 | 422 | 410 | 422 | 39,000 |
| 2006/07/28 | 410 | 410 | 403 | 408 | 12,000 |
| 2006/07/27 | 411 | 411 | 407 | 409 | 23,000 |
| 2006/07/26 | 402 | 404 | 401 | 401 | 16,000 |
| 2006/07/25 | 405 | 410 | 403 | 404 | 14,000 |
| 2006/07/24 | 401 | 406 | 390 | 397 | 29,000 |
| 2006/07/21 | 393 | 408 | 393 | 401 | 20,000 |
| 2006/07/20 | 407 | 411 | 405 | 407 | 63,000 |
| 2006/07/19 | 407 | 407 | 400 | 405 | 31,000 |
| 2006/07/18 | 407 | 417 | 405 | 407 | 41,000 |
| 2006/07/14 | 420 | 425 | 417 | 417 | 32,000 |
| 2006/07/13 | 427 | 436 | 422 | 423 | 17,000 |
| 2006/07/12 | 434 | 441 | 423 | 431 | 30,000 |
| 2006/07/11 | 443 | 443 | 433 | 439 | 7,000 |
| 2006/07/10 | 430 | 442 | 430 | 441 | 26,000 |
| 2006/07/07 | 444 | 444 | 441 | 442 | 17,000 |
| 2006/07/06 | 445 | 446 | 441 | 443 | 18,000 |
| 2006/07/05 | 450 | 450 | 444 | 445 | 16,000 |
| 2006/07/04 | 447 | 452 | 446 | 451 | 29,000 |
| 2006/07/03 | 447 | 457 | 446 | 450 | 30,000 |
| 2006/06/30 | 455 | 455 | 446 | 452 | 31,000 |
| 2006/06/29 | 443 | 448 | 439 | 440 | 19,000 |
| 2006/06/28 | 449 | 449 | 437 | 443 | 27,000 |
| 2006/06/27 | 440 | 440 | 434 | 439 | 40,000 |
| 2006/06/26 | 423 | 425 | 420 | 425 | 14,000 |
| 2006/06/23 | 417 | 418 | 417 | 418 | 31,000 |
| 2006/06/22 | 415 | 423 | 415 | 417 | 8,000 |
| 2006/06/21 | 416 | 418 | 412 | 412 | 27,000 |
| 2006/06/20 | 417 | 420 | 415 | 416 | 23,000 |
| 2006/06/19 | 419 | 423 | 417 | 419 | 47,000 |
| 2006/06/16 | 415 | 418 | 412 | 417 | 86,000 |
| 2006/06/15 | 408 | 413 | 408 | 410 | 158,000 |
| 2006/06/14 | 401 | 410 | 397 | 408 | 37,000 |
| 2006/06/13 | 406 | 414 | 400 | 401 | 44,000 |
| 2006/06/12 | 406 | 406 | 396 | 397 | 29,000 |
| 2006/06/09 | 376 | 401 | 376 | 401 | 101,000 |
| 2006/06/08 | 406 | 410 | 401 | 401 | 70,000 |
| 2006/06/07 | 433 | 433 | 425 | 426 | 42,000 |
| 2006/06/06 | 445 | 445 | 434 | 434 | 13,000 |
| 2006/06/05 | 461 | 461 | 440 | 445 | 19,000 |
| 2006/06/02 | 455 | 456 | 423 | 456 | 69,000 |
| 2006/06/01 | 461 | 465 | 454 | 454 | 23,000 |
| 2006/05/31 | 463 | 463 | 460 | 460 | 32,000 |
| 2006/05/30 | 475 | 475 | 463 | 463 | 46,000 |
| 2006/05/29 | 474 | 475 | 469 | 470 | 29,000 |
| 2006/05/26 | 465 | 479 | 464 | 465 | 74,000 |
| 2006/05/25 | 469 | 469 | 464 | 464 | 18,000 |
| 2006/05/24 | 468 | 471 | 461 | 464 | 46,000 |
| 2006/05/23 | 479 | 479 | 467 | 467 | 59,000 |
| 2006/05/22 | 485 | 487 | 475 | 476 | 82,000 |
| 2006/05/19 | 478 | 480 | 477 | 480 | 68,000 |
| 2006/05/18 | 475 | 479 | 475 | 477 | 34,000 |
| 2006/05/17 | 477 | 482 | 476 | 482 | 31,000 |
| 2006/05/16 | 480 | 485 | 476 | 476 | 65,000 |
| 2006/05/15 | 486 | 486 | 477 | 480 | 69,000 |
| 2006/05/12 | 492 | 494 | 485 | 486 | 136,000 |
| 2006/05/11 | 498 | 501 | 494 | 496 | 76,000 |
| 2006/05/10 | 508 | 509 | 498 | 498 | 159,000 |
| 2006/05/09 | 515 | 517 | 508 | 508 | 60,000 |
| 2006/05/08 | 513 | 519 | 511 | 511 | 45,000 |
| 2006/05/02 | 510 | 512 | 510 | 510 | 48,000 |
| 2006/05/01 | 509 | 512 | 505 | 509 | 139,000 |
| 2006/04/28 | 520 | 520 | 510 | 512 | 159,000 |
| 2006/04/27 | 520 | 544 | 510 | 517 | 506,000 |
| 2006/04/26 | 506 | 517 | 506 | 511 | 50,000 |
| 2006/04/25 | 510 | 512 | 507 | 507 | 53,000 |
| 2006/04/24 | 516 | 516 | 510 | 513 | 191,000 |
| 2006/04/21 | 520 | 522 | 515 | 515 | 135,000 |
| 2006/04/20 | 527 | 527 | 520 | 522 | 89,000 |
| 2006/04/19 | 534 | 534 | 526 | 526 | 38,000 |
| 2006/04/18 | 527 | 532 | 527 | 531 | 84,000 |
| 2006/04/17 | 538 | 539 | 526 | 527 | 102,000 |
| 2006/04/14 | 548 | 549 | 545 | 545 | 91,000 |
| 2006/04/13 | 548 | 549 | 548 | 548 | 69,000 |
| 2006/04/12 | 548 | 552 | 548 | 549 | 56,000 |
| 2006/04/11 | 554 | 555 | 549 | 550 | 77,000 |
| 2006/04/10 | 554 | 555 | 550 | 554 | 55,000 |
| 2006/04/07 | 545 | 552 | 545 | 548 | 149,000 |
| 2006/04/06 | 543 | 549 | 543 | 543 | 69,000 |
| 2006/04/05 | 537 | 550 | 536 | 541 | 124,000 |
| 2006/04/04 | 536 | 546 | 536 | 540 | 106,000 |
| 2006/04/03 | 544 | 544 | 530 | 535 | 105,000 |
| 2006/03/31 | 533 | 533 | 528 | 530 | 58,000 |
| 2006/03/30 | 535 | 537 | 531 | 533 | 47,000 |
| 2006/03/29 | 527 | 537 | 526 | 532 | 129,000 |
| 2006/03/28 | 530 | 531 | 516 | 524 | 162,000 |
| 2006/03/27 | 550 | 550 | 539 | 540 | 190,000 |
| 2006/03/24 | 542 | 543 | 538 | 538 | 64,000 |
| 2006/03/23 | 546 | 549 | 543 | 543 | 56,000 |
| 2006/03/22 | 548 | 548 | 543 | 544 | 84,000 |
| 2006/03/20 | 543 | 552 | 542 | 546 | 106,000 |
| 2006/03/17 | 560 | 560 | 552 | 553 | 35,000 |
| 2006/03/16 | 563 | 563 | 551 | 554 | 52,000 |
| 2006/03/15 | 557 | 564 | 557 | 558 | 32,000 |
| 2006/03/14 | 558 | 560 | 554 | 556 | 36,000 |
| 2006/03/13 | 546 | 557 | 546 | 557 | 39,000 |
| 2006/03/10 | 541 | 547 | 541 | 545 | 48,000 |
| 2006/03/09 | 544 | 552 | 539 | 543 | 72,000 |
| 2006/03/08 | 546 | 550 | 540 | 545 | 79,000 |
| 2006/03/07 | 544 | 549 | 540 | 544 | 31,000 |
| 2006/03/06 | 547 | 547 | 537 | 543 | 27,000 |
| 2006/03/03 | 545 | 547 | 540 | 546 | 61,000 |
| 2006/03/02 | 558 | 558 | 545 | 545 | 43,000 |
| 2006/03/01 | 549 | 563 | 546 | 548 | 70,000 |
| 2006/02/28 | 562 | 565 | 546 | 549 | 96,000 |
| 2006/02/27 | 560 | 563 | 553 | 553 | 64,000 |
| 2006/02/24 | 565 | 565 | 552 | 555 | 38,000 |
| 2006/02/23 | 544 | 558 | 541 | 548 | 102,000 |
| 2006/02/22 | 540 | 545 | 530 | 541 | 50,000 |
| 2006/02/21 | 542 | 545 | 534 | 540 | 69,000 |
| 2006/02/20 | 551 | 551 | 520 | 532 | 156,000 |
| 2006/02/17 | 567 | 573 | 551 | 554 | 90,000 |
| 2006/02/16 | 558 | 563 | 550 | 563 | 118,000 |
| 2006/02/15 | 558 | 564 | 558 | 559 | 31,000 |
| 2006/02/14 | 550 | 564 | 550 | 564 | 98,000 |
| 2006/02/13 | 576 | 576 | 555 | 560 | 176,000 |
| 2006/02/10 | 585 | 588 | 574 | 588 | 207,000 |
| 2006/02/09 | 582 | 584 | 576 | 579 | 77,000 |
| 2006/02/08 | 582 | 582 | 573 | 576 | 91,000 |
| 2006/02/07 | 580 | 590 | 580 | 581 | 75,000 |
| 2006/02/06 | 580 | 582 | 576 | 581 | 64,000 |
| 2006/02/03 | 573 | 581 | 573 | 577 | 139,000 |
| 2006/02/02 | 579 | 584 | 573 | 580 | 160,000 |
| 2006/02/01 | 586 | 586 | 569 | 578 | 293,000 |
| 2006/01/31 | 615 | 615 | 606 | 606 | 45,000 |
| 2006/01/30 | 612 | 613 | 603 | 612 | 94,000 |
| 2006/01/27 | 596 | 603 | 596 | 603 | 84,000 |
| 2006/01/26 | 593 | 595 | 590 | 594 | 44,000 |
| 2006/01/25 | 589 | 601 | 585 | 589 | 83,000 |
| 2006/01/24 | 588 | 598 | 586 | 589 | 96,000 |
| 2006/01/23 | 599 | 599 | 587 | 593 | 103,000 |
| 2006/01/20 | 620 | 626 | 605 | 605 | 72,000 |
| 2006/01/19 | 605 | 628 | 592 | 619 | 201,000 |
| 2006/01/18 | 600 | 623 | 585 | 622 | 335,000 |
| 2006/01/17 | 598 | 620 | 585 | 609 | 223,000 |
| 2006/01/16 | 629 | 629 | 613 | 615 | 204,000 |
| 2006/01/13 | 621 | 633 | 621 | 625 | 197,000 |
| 2006/01/12 | 621 | 647 | 613 | 632 | 519,000 |
| 2006/01/11 | 592 | 617 | 586 | 616 | 638,000 |
| 2006/01/10 | 594 | 594 | 582 | 592 | 448,000 |
| 2006/01/06 | 571 | 587 | 564 | 580 | 529,000 |
| 2006/01/05 | 558 | 576 | 554 | 576 | 240,000 |
| 2006/01/04 | 560 | 566 | 555 | 557 | 187,000 |