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 |
|---|---|---|---|---|---|
| 2008/12/30 | 145 | 150 | 145 | 150 | 12,000 |
| 2008/12/29 | 144 | 145 | 143 | 145 | 12,000 |
| 2008/12/26 | 136 | 139 | 135 | 139 | 24,000 |
| 2008/12/25 | 126 | 127 | 125 | 125 | 8,000 |
| 2008/12/24 | 133 | 133 | 124 | 131 | 39,000 |
| 2008/12/22 | 138 | 138 | 132 | 132 | 14,000 |
| 2008/12/19 | 140 | 140 | 138 | 138 | 8,000 |
| 2008/12/18 | 142 | 145 | 140 | 141 | 15,000 |
| 2008/12/17 | 146 | 146 | 140 | 144 | 19,000 |
| 2008/12/16 | 145 | 147 | 143 | 145 | 11,000 |
| 2008/12/15 | 153 | 153 | 141 | 149 | 29,000 |
| 2008/12/12 | 146 | 146 | 144 | 144 | 26,000 |
| 2008/12/11 | 148 | 149 | 143 | 149 | 18,000 |
| 2008/12/10 | 149 | 149 | 145 | 147 | 26,000 |
| 2008/12/09 | 140 | 149 | 140 | 146 | 40,000 |
| 2008/12/08 | 140 | 151 | 125 | 151 | 48,000 |
| 2008/12/05 | 129 | 133 | 126 | 126 | 13,000 |
| 2008/12/04 | 130 | 135 | 129 | 132 | 17,000 |
| 2008/12/03 | 126 | 130 | 123 | 129 | 20,000 |
| 2008/12/02 | 123 | 130 | 123 | 130 | 7,000 |
| 2008/12/01 | 139 | 139 | 124 | 138 | 21,000 |
| 2008/11/28 | 137 | 137 | 132 | 134 | 16,000 |
| 2008/11/27 | 138 | 138 | 133 | 135 | 23,000 |
| 2008/11/26 | 137 | 138 | 133 | 133 | 11,000 |
| 2008/11/25 | 138 | 143 | 136 | 138 | 17,000 |
| 2008/11/21 | 120 | 132 | 120 | 132 | 12,000 |
| 2008/11/20 | 132 | 132 | 124 | 126 | 8,000 |
| 2008/11/19 | 135 | 136 | 127 | 132 | 6,000 |
| 2008/11/18 | 135 | 135 | 130 | 135 | 13,000 |
| 2008/11/17 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/11/14 | 135 | 135 | 132 | 133 | 8,000 |
| 2008/11/13 | 132 | 135 | 126 | 134 | 16,000 |
| 2008/11/12 | 131 | 134 | 126 | 133 | 41,000 |
| 2008/11/11 | 141 | 141 | 139 | 139 | 9,000 |
| 2008/11/10 | 146 | 150 | 145 | 148 | 17,000 |
| 2008/11/07 | 147 | 147 | 135 | 145 | 33,000 |
| 2008/11/06 | 145 | 147 | 138 | 146 | 44,000 |
| 2008/11/05 | 146 | 155 | 142 | 145 | 32,000 |
| 2008/11/04 | 134 | 144 | 134 | 144 | 14,000 |
| 2008/10/31 | 132 | 132 | 120 | 129 | 55,000 |
| 2008/10/30 | 123 | 127 | 120 | 127 | 51,000 |
| 2008/10/29 | 123 | 123 | 118 | 119 | 18,000 |
| 2008/10/28 | 121 | 121 | 111 | 120 | 23,000 |
| 2008/10/27 | 123 | 123 | 114 | 122 | 41,000 |
| 2008/10/24 | 118 | 125 | 114 | 124 | 51,000 |
| 2008/10/23 | 125 | 125 | 116 | 123 | 34,000 |
| 2008/10/22 | 141 | 141 | 135 | 138 | 12,000 |
| 2008/10/21 | 143 | 145 | 135 | 141 | 20,000 |
| 2008/10/20 | 129 | 136 | 129 | 134 | 46,000 |
| 2008/10/17 | 140 | 140 | 129 | 129 | 27,000 |
| 2008/10/16 | 125 | 127 | 115 | 125 | 41,000 |
| 2008/10/15 | 128 | 131 | 127 | 128 | 31,000 |
| 2008/10/14 | 125 | 130 | 123 | 126 | 58,000 |
| 2008/10/10 | 120 | 120 | 101 | 114 | 108,000 |
| 2008/10/09 | 119 | 123 | 119 | 120 | 19,000 |
| 2008/10/08 | 123 | 127 | 120 | 120 | 46,000 |
| 2008/10/07 | 141 | 146 | 106 | 127 | 133,000 |
| 2008/10/06 | 150 | 159 | 146 | 146 | 29,000 |
| 2008/10/03 | 171 | 171 | 163 | 166 | 21,000 |
| 2008/10/02 | 171 | 171 | 165 | 167 | 16,000 |
| 2008/10/01 | 172 | 172 | 169 | 170 | 10,000 |
| 2008/09/30 | 170 | 174 | 167 | 172 | 49,000 |
| 2008/09/29 | 179 | 180 | 175 | 175 | 22,000 |
| 2008/09/26 | 185 | 185 | 174 | 176 | 47,000 |
| 2008/09/25 | 187 | 187 | 176 | 177 | 33,000 |
| 2008/09/24 | 194 | 194 | 182 | 183 | 46,000 |
| 2008/09/22 | 193 | 196 | 191 | 194 | 94,000 |
| 2008/09/19 | 179 | 197 | 179 | 197 | 170,000 |
| 2008/09/18 | 241 | 244 | 238 | 244 | 28,000 |
| 2008/09/17 | 237 | 248 | 237 | 246 | 29,000 |
| 2008/09/16 | 238 | 242 | 233 | 242 | 16,000 |
| 2008/09/12 | 239 | 242 | 239 | 241 | 33,000 |
| 2008/09/11 | 227 | 236 | 227 | 230 | 25,000 |
| 2008/09/10 | 230 | 234 | 228 | 232 | 14,000 |
| 2008/09/09 | 234 | 235 | 234 | 235 | 4,000 |
| 2008/09/08 | 245 | 245 | 230 | 234 | 22,000 |
| 2008/09/05 | 235 | 240 | 232 | 233 | 41,000 |
| 2008/09/04 | 244 | 244 | 238 | 240 | 11,000 |
| 2008/09/03 | 238 | 240 | 238 | 239 | 11,000 |
| 2008/09/02 | 243 | 245 | 237 | 237 | 9,000 |
| 2008/09/01 | 241 | 242 | 241 | 242 | 3,000 |
| 2008/08/29 | 236 | 246 | 236 | 246 | 27,000 |
| 2008/08/28 | 231 | 233 | 231 | 232 | 7,000 |
| 2008/08/27 | 231 | 231 | 230 | 230 | 7,000 |
| 2008/08/26 | 225 | 230 | 225 | 230 | 6,000 |
| 2008/08/25 | 222 | 229 | 222 | 229 | 9,000 |
| 2008/08/22 | 222 | 223 | 220 | 222 | 10,000 |
| 2008/08/21 | 225 | 225 | 220 | 221 | 4,000 |
| 2008/08/20 | 224 | 225 | 223 | 225 | 6,000 |
| 2008/08/19 | 230 | 232 | 224 | 225 | 11,000 |
| 2008/08/18 | 222 | 233 | 222 | 230 | 15,000 |
| 2008/08/15 | 220 | 220 | 214 | 217 | 13,000 |
| 2008/08/14 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/08/13 | 220 | 230 | 220 | 229 | 22,000 |
| 2008/08/12 | 231 | 236 | 228 | 228 | 8,000 |
| 2008/08/11 | 230 | 238 | 230 | 236 | 10,000 |
| 2008/08/08 | 227 | 231 | 225 | 230 | 11,000 |
| 2008/08/07 | 238 | 238 | 230 | 230 | 12,000 |
| 2008/08/06 | 240 | 240 | 235 | 235 | 25,000 |
| 2008/08/05 | 240 | 243 | 236 | 236 | 16,000 |
| 2008/08/04 | 245 | 245 | 240 | 240 | 14,000 |
| 2008/08/01 | 237 | 244 | 232 | 240 | 16,000 |
| 2008/07/31 | 246 | 246 | 242 | 242 | 21,000 |
| 2008/07/30 | 237 | 242 | 233 | 242 | 9,000 |
| 2008/07/29 | 236 | 240 | 236 | 240 | 12,000 |
| 2008/07/28 | 236 | 236 | 233 | 235 | 14,000 |
| 2008/07/25 | 246 | 246 | 241 | 241 | 14,000 |
| 2008/07/24 | 243 | 248 | 240 | 246 | 14,000 |
| 2008/07/23 | 230 | 234 | 230 | 234 | 12,000 |
| 2008/07/22 | 230 | 235 | 230 | 234 | 16,000 |
| 2008/07/18 | 216 | 231 | 216 | 230 | 11,000 |
| 2008/07/17 | 221 | 230 | 220 | 221 | 14,000 |
| 2008/07/16 | 230 | 230 | 226 | 226 | 2,000 |
| 2008/07/15 | 240 | 243 | 232 | 232 | 15,000 |
| 2008/07/14 | 227 | 237 | 227 | 235 | 15,000 |
| 2008/07/11 | 231 | 235 | 231 | 232 | 9,000 |
| 2008/07/10 | 234 | 236 | 233 | 233 | 6,000 |
| 2008/07/09 | 236 | 239 | 235 | 237 | 12,000 |
| 2008/07/08 | 241 | 241 | 236 | 236 | 3,000 |
| 2008/07/07 | 227 | 240 | 227 | 238 | 21,000 |
| 2008/07/04 | 236 | 239 | 229 | 232 | 23,000 |
| 2008/07/03 | 237 | 237 | 230 | 231 | 6,000 |
| 2008/07/02 | 243 | 244 | 235 | 237 | 25,000 |
| 2008/07/01 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/06/30 | 234 | 239 | 232 | 235 | 20,000 |
| 2008/06/27 | 246 | 246 | 236 | 239 | 21,000 |
| 2008/06/26 | 239 | 246 | 239 | 246 | 9,000 |
| 2008/06/25 | 242 | 242 | 238 | 239 | 24,000 |
| 2008/06/24 | 247 | 247 | 243 | 243 | 13,000 |
| 2008/06/23 | 245 | 250 | 245 | 250 | 15,000 |
| 2008/06/20 | 248 | 252 | 247 | 250 | 28,000 |
| 2008/06/19 | 246 | 249 | 245 | 245 | 25,000 |
| 2008/06/18 | 256 | 257 | 255 | 255 | 32,000 |
| 2008/06/17 | 262 | 263 | 256 | 256 | 22,000 |
| 2008/06/16 | 260 | 260 | 258 | 259 | 21,000 |
| 2008/06/13 | 258 | 258 | 248 | 249 | 46,000 |
| 2008/06/12 | 250 | 264 | 247 | 263 | 37,000 |
| 2008/06/11 | 254 | 254 | 251 | 251 | 10,000 |
| 2008/06/10 | 254 | 255 | 252 | 252 | 16,000 |
| 2008/06/09 | 253 | 254 | 248 | 254 | 21,000 |
| 2008/06/06 | 260 | 264 | 256 | 257 | 35,000 |
| 2008/06/05 | 261 | 267 | 259 | 267 | 19,000 |
| 2008/06/04 | 262 | 266 | 261 | 261 | 21,000 |
| 2008/06/03 | 265 | 265 | 262 | 262 | 18,000 |
| 2008/06/02 | 262 | 263 | 262 | 262 | 11,000 |
| 2008/05/30 | 260 | 267 | 260 | 262 | 13,000 |
| 2008/05/29 | 265 | 267 | 265 | 265 | 8,000 |
| 2008/05/28 | 275 | 275 | 260 | 261 | 17,000 |
| 2008/05/27 | 262 | 265 | 261 | 265 | 19,000 |
| 2008/05/26 | 254 | 267 | 254 | 267 | 26,000 |
| 2008/05/23 | 262 | 268 | 262 | 264 | 16,000 |
| 2008/05/22 | 261 | 267 | 255 | 267 | 35,000 |
| 2008/05/21 | 276 | 276 | 271 | 272 | 23,000 |
| 2008/05/20 | 278 | 282 | 275 | 281 | 28,000 |
| 2008/05/19 | 290 | 290 | 271 | 283 | 75,000 |
| 2008/05/16 | 295 | 295 | 283 | 295 | 38,000 |
| 2008/05/15 | 288 | 300 | 288 | 296 | 91,000 |
| 2008/05/14 | 266 | 278 | 266 | 278 | 56,000 |
| 2008/05/13 | 258 | 265 | 258 | 261 | 29,000 |
| 2008/05/12 | 258 | 258 | 252 | 255 | 47,000 |
| 2008/05/09 | 271 | 271 | 262 | 264 | 77,000 |
| 2008/05/08 | 251 | 267 | 251 | 262 | 120,000 |
| 2008/05/07 | 230 | 236 | 230 | 236 | 31,000 |
| 2008/05/02 | 225 | 225 | 221 | 225 | 12,000 |
| 2008/05/01 | 219 | 223 | 219 | 223 | 7,000 |
| 2008/04/30 | 227 | 227 | 216 | 219 | 19,000 |
| 2008/04/28 | 219 | 230 | 219 | 227 | 21,000 |
| 2008/04/25 | 220 | 220 | 219 | 219 | 15,000 |
| 2008/04/24 | 214 | 214 | 210 | 211 | 8,000 |
| 2008/04/23 | 211 | 214 | 211 | 212 | 8,000 |
| 2008/04/22 | 214 | 215 | 211 | 213 | 9,000 |
| 2008/04/21 | 215 | 216 | 213 | 214 | 9,000 |
| 2008/04/18 | 213 | 213 | 208 | 211 | 8,000 |
| 2008/04/17 | 208 | 213 | 208 | 213 | 13,000 |
| 2008/04/16 | 209 | 209 | 208 | 208 | 7,000 |
| 2008/04/15 | 215 | 215 | 206 | 206 | 8,000 |
| 2008/04/14 | 212 | 212 | 206 | 210 | 10,000 |
| 2008/04/11 | 209 | 214 | 209 | 214 | 6,000 |
| 2008/04/10 | 208 | 209 | 203 | 209 | 5,000 |
| 2008/04/09 | 212 | 212 | 208 | 209 | 6,000 |
| 2008/04/08 | 217 | 217 | 212 | 213 | 6,000 |
| 2008/04/07 | 213 | 217 | 213 | 217 | 14,000 |
| 2008/04/04 | 218 | 219 | 217 | 218 | 6,000 |
| 2008/04/03 | 217 | 217 | 216 | 216 | 5,000 |
| 2008/04/02 | 217 | 222 | 214 | 218 | 21,000 |
| 2008/04/01 | 212 | 212 | 208 | 209 | 4,000 |
| 2008/03/31 | 222 | 222 | 212 | 212 | 12,000 |
| 2008/03/28 | 223 | 224 | 220 | 224 | 16,000 |
| 2008/03/27 | 226 | 227 | 223 | 223 | 11,000 |
| 2008/03/26 | 221 | 230 | 221 | 224 | 14,000 |
| 2008/03/25 | 214 | 220 | 214 | 220 | 9,000 |
| 2008/03/24 | 209 | 216 | 209 | 216 | 21,000 |
| 2008/03/21 | 211 | 211 | 209 | 210 | 5,000 |
| 2008/03/19 | 202 | 209 | 202 | 209 | 14,000 |
| 2008/03/18 | 198 | 200 | 198 | 200 | 7,000 |
| 2008/03/17 | 204 | 204 | 198 | 201 | 21,000 |
| 2008/03/14 | 206 | 210 | 201 | 205 | 45,000 |
| 2008/03/13 | 203 | 204 | 200 | 201 | 19,000 |
| 2008/03/12 | 206 | 207 | 204 | 204 | 35,000 |
| 2008/03/11 | 218 | 218 | 193 | 203 | 84,000 |
| 2008/03/10 | 222 | 225 | 220 | 220 | 14,000 |
| 2008/03/07 | 222 | 224 | 222 | 224 | 4,000 |
| 2008/03/06 | 232 | 232 | 230 | 230 | 5,000 |
| 2008/03/05 | 229 | 229 | 224 | 225 | 17,000 |
| 2008/03/04 | 225 | 225 | 221 | 224 | 10,000 |
| 2008/03/03 | 226 | 226 | 218 | 220 | 17,000 |
| 2008/02/29 | 229 | 231 | 226 | 226 | 13,000 |
| 2008/02/28 | 228 | 230 | 228 | 229 | 7,000 |
| 2008/02/27 | 230 | 230 | 227 | 228 | 16,000 |
| 2008/02/26 | 221 | 225 | 221 | 222 | 10,000 |
| 2008/02/25 | 215 | 225 | 215 | 225 | 18,000 |
| 2008/02/22 | 219 | 219 | 218 | 218 | 4,000 |
| 2008/02/21 | 212 | 219 | 212 | 219 | 14,000 |
| 2008/02/20 | 224 | 224 | 211 | 211 | 23,000 |
| 2008/02/19 | 220 | 224 | 219 | 223 | 25,000 |
| 2008/02/18 | 215 | 220 | 215 | 219 | 9,000 |
| 2008/02/15 | 217 | 217 | 212 | 215 | 32,000 |
| 2008/02/14 | 207 | 212 | 207 | 212 | 8,000 |
| 2008/02/13 | 218 | 218 | 207 | 207 | 38,000 |
| 2008/02/12 | 202 | 204 | 202 | 203 | 25,000 |
| 2008/02/08 | 203 | 206 | 203 | 203 | 12,000 |
| 2008/02/07 | 205 | 207 | 203 | 203 | 17,000 |
| 2008/02/06 | 208 | 208 | 205 | 205 | 31,000 |
| 2008/02/05 | 210 | 215 | 210 | 215 | 6,000 |
| 2008/02/04 | 211 | 211 | 208 | 208 | 24,000 |
| 2008/02/01 | 212 | 216 | 205 | 210 | 130,000 |
| 2008/01/31 | 221 | 228 | 219 | 228 | 24,000 |
| 2008/01/30 | 229 | 229 | 224 | 224 | 18,000 |
| 2008/01/29 | 221 | 231 | 221 | 224 | 19,000 |
| 2008/01/28 | 213 | 221 | 213 | 221 | 33,000 |
| 2008/01/25 | 208 | 215 | 206 | 215 | 56,000 |
| 2008/01/24 | 196 | 199 | 191 | 193 | 24,000 |
| 2008/01/23 | 199 | 199 | 187 | 191 | 41,000 |
| 2008/01/22 | 202 | 202 | 184 | 184 | 68,000 |
| 2008/01/21 | 205 | 210 | 201 | 204 | 22,000 |
| 2008/01/18 | 201 | 205 | 186 | 205 | 66,000 |
| 2008/01/17 | 203 | 205 | 201 | 201 | 15,000 |
| 2008/01/16 | 205 | 206 | 198 | 198 | 58,000 |
| 2008/01/15 | 214 | 216 | 205 | 205 | 75,000 |
| 2008/01/11 | 211 | 220 | 211 | 214 | 33,000 |
| 2008/01/10 | 214 | 219 | 212 | 214 | 69,000 |
| 2008/01/09 | 213 | 219 | 211 | 217 | 46,000 |
| 2008/01/08 | 215 | 220 | 215 | 217 | 52,000 |
| 2008/01/07 | 218 | 218 | 214 | 215 | 44,000 |
| 2008/01/04 | 224 | 224 | 218 | 218 | 25,000 |