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 |
---|---|---|---|---|---|
2007/12/28 | 228 | 228 | 221 | 221 | 30,000 |
2007/12/27 | 222 | 225 | 220 | 224 | 34,000 |
2007/12/26 | 215 | 218 | 215 | 218 | 27,000 |
2007/12/25 | 216 | 218 | 213 | 215 | 98,000 |
2007/12/21 | 220 | 222 | 218 | 221 | 76,000 |
2007/12/20 | 229 | 229 | 211 | 219 | 80,000 |
2007/12/19 | 238 | 239 | 228 | 232 | 52,000 |
2007/12/18 | 241 | 243 | 241 | 241 | 34,000 |
2007/12/17 | 249 | 249 | 243 | 243 | 22,000 |
2007/12/14 | 252 | 253 | 251 | 252 | 67,000 |
2007/12/13 | 255 | 256 | 252 | 252 | 32,000 |
2007/12/12 | 259 | 259 | 255 | 259 | 22,000 |
2007/12/11 | 262 | 263 | 258 | 259 | 22,000 |
2007/12/10 | 260 | 260 | 256 | 258 | 18,000 |
2007/12/07 | 260 | 263 | 255 | 259 | 33,000 |
2007/12/06 | 253 | 258 | 252 | 253 | 16,000 |
2007/12/05 | 251 | 256 | 251 | 253 | 36,000 |
2007/12/04 | 259 | 259 | 255 | 255 | 17,000 |
2007/12/03 | 258 | 262 | 257 | 259 | 47,000 |
2007/11/30 | 254 | 261 | 254 | 257 | 43,000 |
2007/11/29 | 257 | 262 | 255 | 255 | 39,000 |
2007/11/28 | 265 | 265 | 252 | 254 | 17,000 |
2007/11/27 | 260 | 260 | 251 | 255 | 25,000 |
2007/11/26 | 261 | 265 | 255 | 259 | 13,000 |
2007/11/22 | 267 | 269 | 260 | 261 | 21,000 |
2007/11/21 | 275 | 275 | 270 | 271 | 7,000 |
2007/11/20 | 275 | 275 | 270 | 274 | 14,000 |
2007/11/19 | 277 | 277 | 271 | 275 | 10,000 |
2007/11/16 | 280 | 280 | 273 | 276 | 34,000 |
2007/11/15 | 289 | 289 | 285 | 285 | 32,000 |
2007/11/14 | 296 | 296 | 289 | 291 | 29,000 |
2007/11/13 | 289 | 292 | 289 | 291 | 10,000 |
2007/11/12 | 297 | 297 | 289 | 291 | 32,000 |
2007/11/09 | 292 | 292 | 290 | 292 | 14,000 |
2007/11/08 | 295 | 295 | 290 | 291 | 10,000 |
2007/11/07 | 299 | 299 | 297 | 297 | 12,000 |
2007/11/06 | 297 | 300 | 296 | 298 | 28,000 |
2007/11/05 | 296 | 297 | 296 | 297 | 6,000 |
2007/11/02 | 297 | 300 | 297 | 298 | 14,000 |
2007/11/01 | 295 | 300 | 293 | 299 | 33,000 |
2007/10/31 | 289 | 296 | 289 | 295 | 30,000 |
2007/10/30 | 300 | 304 | 286 | 294 | 127,000 |
2007/10/29 | 314 | 315 | 306 | 308 | 63,000 |
2007/10/26 | 331 | 341 | 331 | 339 | 16,000 |
2007/10/25 | 333 | 344 | 329 | 336 | 28,000 |
2007/10/24 | 339 | 339 | 334 | 334 | 12,000 |
2007/10/23 | 338 | 340 | 336 | 337 | 13,000 |
2007/10/22 | 339 | 342 | 337 | 342 | 12,000 |
2007/10/19 | 342 | 351 | 342 | 351 | 20,000 |
2007/10/18 | 336 | 349 | 336 | 347 | 15,000 |
2007/10/17 | 345 | 346 | 343 | 344 | 14,000 |
2007/10/16 | 354 | 355 | 354 | 355 | 5,000 |
2007/10/15 | 350 | 350 | 350 | 350 | 3,000 |
2007/10/12 | 352 | 354 | 350 | 351 | 13,000 |
2007/10/11 | 352 | 357 | 345 | 357 | 16,000 |
2007/10/10 | 347 | 355 | 347 | 352 | 26,000 |
2007/10/09 | 353 | 357 | 353 | 357 | 10,000 |
2007/10/05 | 360 | 361 | 353 | 357 | 19,000 |
2007/10/04 | 359 | 360 | 358 | 358 | 16,000 |
2007/10/03 | 357 | 358 | 353 | 357 | 11,000 |
2007/10/02 | 357 | 359 | 357 | 359 | 11,000 |
2007/10/01 | 357 | 358 | 356 | 357 | 8,000 |
2007/09/28 | 360 | 360 | 348 | 357 | 20,000 |
2007/09/27 | 355 | 357 | 346 | 357 | 25,000 |
2007/09/26 | 356 | 356 | 348 | 352 | 16,000 |
2007/09/25 | 359 | 359 | 351 | 357 | 13,000 |
2007/09/21 | 365 | 365 | 363 | 364 | 12,000 |
2007/09/20 | 367 | 372 | 366 | 367 | 13,000 |
2007/09/19 | 370 | 374 | 369 | 372 | 14,000 |
2007/09/18 | 370 | 370 | 368 | 369 | 14,000 |
2007/09/14 | 380 | 380 | 374 | 377 | 47,000 |
2007/09/13 | 374 | 376 | 374 | 376 | 4,000 |
2007/09/12 | 378 | 379 | 374 | 374 | 17,000 |
2007/09/11 | 376 | 376 | 370 | 373 | 15,000 |
2007/09/10 | 363 | 380 | 363 | 376 | 23,000 |
2007/09/07 | 379 | 379 | 372 | 373 | 10,000 |
2007/09/06 | 367 | 380 | 366 | 374 | 12,000 |
2007/09/05 | 380 | 380 | 370 | 377 | 23,000 |
2007/09/04 | 375 | 380 | 374 | 380 | 11,000 |
2007/09/03 | 376 | 380 | 376 | 380 | 16,000 |
2007/08/31 | 366 | 378 | 366 | 378 | 13,000 |
2007/08/30 | 364 | 371 | 359 | 371 | 19,000 |
2007/08/29 | 368 | 368 | 359 | 364 | 9,000 |
2007/08/28 | 370 | 370 | 370 | 370 | 4,000 |
2007/08/27 | 369 | 369 | 366 | 366 | 17,000 |
2007/08/24 | 361 | 365 | 356 | 357 | 34,000 |
2007/08/23 | 354 | 355 | 350 | 355 | 8,000 |
2007/08/22 | 347 | 355 | 347 | 354 | 31,000 |
2007/08/21 | 364 | 365 | 362 | 362 | 13,000 |
2007/08/20 | 350 | 365 | 350 | 362 | 61,000 |
2007/08/17 | 360 | 360 | 350 | 350 | 27,000 |
2007/08/16 | 353 | 362 | 351 | 360 | 64,000 |
2007/08/15 | 362 | 362 | 357 | 358 | 29,000 |
2007/08/14 | 363 | 365 | 363 | 365 | 4,000 |
2007/08/13 | 363 | 375 | 363 | 365 | 16,000 |
2007/08/10 | 365 | 369 | 361 | 362 | 29,000 |
2007/08/09 | 362 | 370 | 362 | 369 | 20,000 |
2007/08/08 | 360 | 361 | 360 | 360 | 15,000 |
2007/08/07 | 367 | 369 | 357 | 359 | 37,000 |
2007/08/06 | 361 | 382 | 361 | 363 | 129,000 |
2007/08/03 | 370 | 370 | 364 | 365 | 26,000 |
2007/08/02 | 376 | 376 | 368 | 369 | 34,000 |
2007/08/01 | 375 | 378 | 370 | 371 | 69,000 |
2007/07/31 | 380 | 382 | 374 | 374 | 110,000 |
2007/07/30 | 386 | 390 | 385 | 390 | 13,000 |
2007/07/27 | 393 | 393 | 382 | 386 | 31,000 |
2007/07/26 | 390 | 393 | 390 | 390 | 15,000 |
2007/07/25 | 392 | 395 | 388 | 390 | 22,000 |
2007/07/24 | 398 | 398 | 395 | 396 | 13,000 |
2007/07/23 | 398 | 398 | 392 | 392 | 10,000 |
2007/07/20 | 397 | 399 | 397 | 398 | 11,000 |
2007/07/19 | 400 | 400 | 394 | 397 | 11,000 |
2007/07/18 | 394 | 395 | 393 | 393 | 13,000 |
2007/07/17 | 392 | 397 | 392 | 393 | 20,000 |
2007/07/13 | 397 | 397 | 397 | 397 | 9,000 |
2007/07/12 | 401 | 401 | 396 | 396 | 4,000 |
2007/07/11 | 395 | 396 | 395 | 395 | 16,000 |
2007/07/10 | 395 | 401 | 395 | 401 | 14,000 |
2007/07/09 | 396 | 400 | 396 | 397 | 13,000 |
2007/07/06 | 401 | 401 | 396 | 396 | 18,000 |
2007/07/05 | 404 | 404 | 400 | 400 | 13,000 |
2007/07/04 | 397 | 403 | 397 | 403 | 23,000 |
2007/07/03 | 400 | 402 | 400 | 400 | 24,000 |
2007/07/02 | 401 | 403 | 398 | 399 | 9,000 |
2007/06/29 | 400 | 401 | 400 | 401 | 4,000 |
2007/06/28 | 395 | 403 | 395 | 400 | 37,000 |
2007/06/27 | 395 | 395 | 393 | 393 | 49,000 |
2007/06/26 | 397 | 398 | 397 | 397 | 12,000 |
2007/06/25 | 400 | 400 | 398 | 398 | 24,000 |
2007/06/22 | 402 | 403 | 402 | 402 | 23,000 |
2007/06/21 | 399 | 402 | 399 | 402 | 19,000 |
2007/06/20 | 399 | 400 | 398 | 399 | 37,000 |
2007/06/19 | 396 | 401 | 395 | 399 | 50,000 |
2007/06/18 | 394 | 399 | 394 | 396 | 47,000 |
2007/06/15 | 392 | 393 | 390 | 392 | 20,000 |
2007/06/14 | 388 | 389 | 386 | 388 | 37,000 |
2007/06/13 | 386 | 390 | 385 | 390 | 9,000 |
2007/06/12 | 387 | 389 | 386 | 386 | 5,000 |
2007/06/11 | 390 | 391 | 388 | 388 | 13,000 |
2007/06/08 | 395 | 395 | 389 | 390 | 49,000 |
2007/06/07 | 393 | 396 | 390 | 392 | 30,000 |
2007/06/06 | 393 | 393 | 390 | 393 | 17,000 |
2007/06/05 | 395 | 395 | 393 | 393 | 35,000 |
2007/06/04 | 395 | 395 | 393 | 393 | 7,000 |
2007/06/01 | 393 | 397 | 393 | 394 | 30,000 |
2007/05/31 | 395 | 395 | 392 | 395 | 26,000 |
2007/05/30 | 399 | 400 | 394 | 395 | 40,000 |
2007/05/29 | 394 | 395 | 394 | 395 | 6,000 |
2007/05/28 | 395 | 395 | 393 | 394 | 13,000 |
2007/05/25 | 394 | 394 | 389 | 392 | 17,000 |
2007/05/24 | 392 | 392 | 388 | 389 | 9,000 |
2007/05/23 | 391 | 392 | 391 | 392 | 3,000 |
2007/05/22 | 390 | 391 | 385 | 391 | 14,000 |
2007/05/21 | 393 | 394 | 389 | 390 | 17,000 |
2007/05/18 | 395 | 395 | 391 | 392 | 10,000 |
2007/05/17 | 397 | 397 | 397 | 397 | 1,000 |
2007/05/16 | 396 | 400 | 395 | 397 | 8,000 |
2007/05/15 | 397 | 399 | 395 | 396 | 9,000 |
2007/05/14 | 399 | 400 | 399 | 400 | 7,000 |
2007/05/11 | 400 | 401 | 396 | 398 | 19,000 |
2007/05/10 | 397 | 397 | 397 | 397 | 1,000 |
2007/05/09 | 400 | 401 | 398 | 400 | 9,000 |
2007/05/08 | 400 | 400 | 398 | 398 | 14,000 |
2007/05/07 | 394 | 402 | 394 | 401 | 4,000 |
2007/05/02 | 397 | 398 | 394 | 394 | 9,000 |
2007/05/01 | 402 | 402 | 394 | 402 | 9,000 |
2007/04/27 | 395 | 399 | 395 | 397 | 21,000 |
2007/04/26 | 390 | 401 | 390 | 400 | 29,000 |
2007/04/25 | 393 | 393 | 388 | 391 | 18,000 |
2007/04/24 | 389 | 390 | 385 | 390 | 29,000 |
2007/04/23 | 390 | 391 | 389 | 389 | 24,000 |
2007/04/20 | 390 | 392 | 390 | 390 | 19,000 |
2007/04/19 | 396 | 396 | 390 | 390 | 16,000 |
2007/04/18 | 390 | 395 | 390 | 395 | 13,000 |
2007/04/17 | 394 | 394 | 391 | 392 | 9,000 |
2007/04/16 | 395 | 397 | 391 | 391 | 17,000 |
2007/04/13 | 392 | 393 | 390 | 390 | 10,000 |
2007/04/12 | 395 | 395 | 390 | 391 | 12,000 |
2007/04/11 | 394 | 398 | 394 | 395 | 14,000 |
2007/04/10 | 392 | 399 | 392 | 394 | 31,000 |
2007/04/09 | 390 | 394 | 390 | 391 | 24,000 |
2007/04/06 | 389 | 390 | 388 | 389 | 23,000 |
2007/04/05 | 392 | 392 | 392 | 392 | 1,000 |
2007/04/04 | 391 | 393 | 388 | 392 | 11,000 |
2007/04/03 | 393 | 393 | 389 | 393 | 11,000 |
2007/04/02 | 392 | 394 | 389 | 389 | 22,000 |
2007/03/30 | 396 | 396 | 388 | 390 | 31,000 |
2007/03/29 | 402 | 402 | 394 | 395 | 53,000 |
2007/03/28 | 402 | 404 | 401 | 401 | 16,000 |
2007/03/27 | 406 | 406 | 399 | 399 | 41,000 |
2007/03/26 | 408 | 411 | 406 | 409 | 34,000 |
2007/03/23 | 408 | 409 | 408 | 409 | 9,000 |
2007/03/22 | 405 | 413 | 405 | 409 | 23,000 |
2007/03/20 | 411 | 411 | 403 | 405 | 50,000 |
2007/03/19 | 406 | 408 | 405 | 407 | 14,000 |
2007/03/16 | 403 | 408 | 403 | 406 | 14,000 |
2007/03/15 | 405 | 410 | 404 | 406 | 28,000 |
2007/03/14 | 408 | 412 | 406 | 406 | 23,000 |
2007/03/13 | 412 | 412 | 408 | 408 | 12,000 |
2007/03/12 | 410 | 411 | 409 | 411 | 11,000 |
2007/03/09 | 405 | 411 | 405 | 408 | 36,000 |
2007/03/08 | 405 | 410 | 405 | 408 | 18,000 |
2007/03/07 | 405 | 409 | 405 | 405 | 22,000 |
2007/03/06 | 401 | 409 | 401 | 408 | 20,000 |
2007/03/05 | 410 | 411 | 400 | 401 | 83,000 |
2007/03/02 | 410 | 417 | 410 | 411 | 19,000 |
2007/03/01 | 415 | 416 | 410 | 412 | 44,000 |
2007/02/28 | 410 | 416 | 405 | 416 | 52,000 |
2007/02/27 | 430 | 430 | 421 | 423 | 56,000 |
2007/02/26 | 427 | 430 | 427 | 429 | 35,000 |
2007/02/23 | 427 | 427 | 421 | 423 | 40,000 |
2007/02/22 | 420 | 423 | 419 | 420 | 43,000 |
2007/02/21 | 419 | 420 | 417 | 419 | 19,000 |
2007/02/20 | 420 | 435 | 418 | 419 | 45,000 |
2007/02/19 | 418 | 420 | 418 | 420 | 10,000 |
2007/02/16 | 419 | 420 | 417 | 418 | 25,000 |
2007/02/15 | 423 | 424 | 420 | 420 | 20,000 |
2007/02/14 | 422 | 424 | 422 | 422 | 22,000 |
2007/02/13 | 419 | 425 | 419 | 424 | 22,000 |
2007/02/09 | 418 | 424 | 416 | 424 | 26,000 |
2007/02/08 | 426 | 426 | 422 | 423 | 21,000 |
2007/02/07 | 430 | 430 | 425 | 425 | 4,000 |
2007/02/06 | 425 | 426 | 425 | 426 | 13,000 |
2007/02/05 | 433 | 433 | 420 | 420 | 28,000 |
2007/02/02 | 415 | 419 | 415 | 419 | 15,000 |
2007/02/01 | 412 | 412 | 411 | 412 | 29,000 |
2007/01/31 | 417 | 417 | 411 | 412 | 44,000 |
2007/01/30 | 420 | 420 | 416 | 416 | 37,000 |
2007/01/29 | 430 | 430 | 426 | 426 | 36,000 |
2007/01/26 | 431 | 435 | 430 | 435 | 31,000 |
2007/01/25 | 437 | 439 | 435 | 436 | 17,000 |
2007/01/24 | 442 | 443 | 441 | 442 | 16,000 |
2007/01/23 | 439 | 441 | 436 | 437 | 26,000 |
2007/01/22 | 439 | 448 | 437 | 439 | 20,000 |
2007/01/19 | 425 | 432 | 423 | 432 | 26,000 |
2007/01/18 | 429 | 431 | 428 | 428 | 14,000 |
2007/01/17 | 422 | 423 | 422 | 423 | 30,000 |
2007/01/16 | 420 | 423 | 420 | 423 | 18,000 |
2007/01/15 | 418 | 421 | 417 | 420 | 10,000 |
2007/01/12 | 411 | 417 | 411 | 417 | 19,000 |
2007/01/11 | 413 | 414 | 412 | 412 | 12,000 |
2007/01/10 | 416 | 420 | 413 | 413 | 31,000 |
2007/01/09 | 412 | 417 | 412 | 413 | 8,000 |
2007/01/05 | 415 | 417 | 412 | 412 | 16,000 |
2007/01/04 | 410 | 417 | 410 | 417 | 11,000 |