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 |
---|---|---|---|---|---|
2009/12/30 | 159 | 162 | 158 | 158 | 31,000 |
2009/12/29 | 164 | 165 | 160 | 161 | 17,000 |
2009/12/28 | 159 | 166 | 159 | 160 | 22,000 |
2009/12/25 | 161 | 162 | 159 | 159 | 13,000 |
2009/12/24 | 160 | 160 | 158 | 158 | 4,000 |
2009/12/22 | 154 | 161 | 154 | 161 | 17,000 |
2009/12/21 | 153 | 157 | 153 | 157 | 11,000 |
2009/12/18 | 153 | 153 | 153 | 153 | 7,000 |
2009/12/17 | 156 | 159 | 155 | 155 | 12,000 |
2009/12/16 | 159 | 159 | 156 | 159 | 9,000 |
2009/12/15 | 158 | 158 | 154 | 156 | 16,000 |
2009/12/14 | 165 | 165 | 153 | 153 | 26,000 |
2009/12/11 | 162 | 162 | 155 | 155 | 41,000 |
2009/12/10 | 159 | 159 | 156 | 157 | 19,000 |
2009/12/09 | 162 | 162 | 160 | 160 | 12,000 |
2009/12/08 | 163 | 163 | 160 | 161 | 12,000 |
2009/12/07 | 151 | 164 | 151 | 163 | 31,000 |
2009/12/04 | 145 | 150 | 144 | 150 | 32,000 |
2009/12/03 | 145 | 146 | 142 | 146 | 35,000 |
2009/12/02 | 144 | 144 | 138 | 141 | 52,000 |
2009/12/01 | 144 | 145 | 137 | 141 | 50,000 |
2009/11/30 | 140 | 140 | 136 | 140 | 28,000 |
2009/11/27 | 137 | 138 | 135 | 138 | 36,000 |
2009/11/26 | 140 | 140 | 138 | 138 | 21,000 |
2009/11/25 | 141 | 145 | 138 | 140 | 31,000 |
2009/11/24 | 139 | 145 | 139 | 143 | 26,000 |
2009/11/20 | 137 | 141 | 136 | 139 | 24,000 |
2009/11/19 | 144 | 145 | 137 | 139 | 24,000 |
2009/11/18 | 153 | 157 | 149 | 149 | 13,000 |
2009/11/17 | 159 | 160 | 150 | 150 | 19,000 |
2009/11/16 | 159 | 162 | 153 | 155 | 20,000 |
2009/11/13 | 160 | 165 | 160 | 164 | 15,000 |
2009/11/12 | 172 | 172 | 165 | 165 | 5,000 |
2009/11/11 | 170 | 170 | 167 | 169 | 14,000 |
2009/11/10 | 174 | 174 | 170 | 170 | 16,000 |
2009/11/09 | 172 | 173 | 170 | 171 | 9,000 |
2009/11/06 | 174 | 174 | 172 | 172 | 8,000 |
2009/11/05 | 178 | 178 | 171 | 174 | 9,000 |
2009/11/04 | 176 | 177 | 176 | 177 | 8,000 |
2009/11/02 | 178 | 178 | 175 | 176 | 6,000 |
2009/10/30 | 176 | 179 | 176 | 179 | 8,000 |
2009/10/29 | 179 | 179 | 175 | 176 | 26,000 |
2009/10/28 | 175 | 177 | 175 | 177 | 10,000 |
2009/10/27 | 180 | 180 | 176 | 176 | 15,000 |
2009/10/26 | 177 | 181 | 176 | 181 | 16,000 |
2009/10/23 | 174 | 180 | 174 | 180 | 8,000 |
2009/10/22 | 179 | 179 | 172 | 178 | 13,000 |
2009/10/21 | 184 | 184 | 180 | 180 | 7,000 |
2009/10/20 | 185 | 185 | 179 | 179 | 8,000 |
2009/10/19 | 178 | 180 | 173 | 180 | 7,000 |
2009/10/16 | 175 | 177 | 175 | 177 | 14,000 |
2009/10/15 | 176 | 178 | 172 | 178 | 12,000 |
2009/10/14 | 179 | 179 | 175 | 175 | 12,000 |
2009/10/13 | 182 | 182 | 179 | 179 | 2,000 |
2009/10/09 | 176 | 179 | 176 | 179 | 5,000 |
2009/10/08 | 173 | 179 | 173 | 176 | 9,000 |
2009/10/07 | 172 | 177 | 172 | 176 | 15,000 |
2009/10/06 | 175 | 177 | 174 | 175 | 12,000 |
2009/10/05 | 181 | 187 | 178 | 179 | 11,000 |
2009/10/02 | 188 | 190 | 185 | 190 | 19,000 |
2009/10/01 | 191 | 199 | 191 | 197 | 10,000 |
2009/09/30 | 191 | 196 | 191 | 191 | 11,000 |
2009/09/29 | 188 | 195 | 187 | 188 | 18,000 |
2009/09/28 | 193 | 193 | 188 | 188 | 18,000 |
2009/09/25 | 193 | 196 | 193 | 193 | 15,000 |
2009/09/24 | 195 | 197 | 190 | 197 | 27,000 |
2009/09/18 | 188 | 191 | 187 | 191 | 14,000 |
2009/09/17 | 187 | 191 | 187 | 191 | 16,000 |
2009/09/16 | 188 | 196 | 188 | 189 | 24,000 |
2009/09/15 | 192 | 197 | 191 | 192 | 16,000 |
2009/09/14 | 195 | 195 | 186 | 187 | 26,000 |
2009/09/11 | 201 | 202 | 195 | 198 | 43,000 |
2009/09/10 | 200 | 205 | 200 | 202 | 13,000 |
2009/09/09 | 205 | 205 | 200 | 200 | 12,000 |
2009/09/08 | 204 | 204 | 200 | 201 | 18,000 |
2009/09/07 | 201 | 201 | 201 | 201 | 3,000 |
2009/09/04 | 202 | 203 | 201 | 201 | 9,000 |
2009/09/03 | 201 | 203 | 201 | 201 | 11,000 |
2009/09/02 | 205 | 207 | 204 | 207 | 17,000 |
2009/09/01 | 206 | 212 | 206 | 210 | 8,000 |
2009/08/31 | 214 | 215 | 209 | 209 | 13,000 |
2009/08/28 | 213 | 217 | 210 | 210 | 13,000 |
2009/08/27 | 217 | 217 | 213 | 213 | 26,000 |
2009/08/26 | 212 | 219 | 211 | 219 | 36,000 |
2009/08/25 | 211 | 213 | 211 | 213 | 15,000 |
2009/08/24 | 210 | 212 | 208 | 212 | 20,000 |
2009/08/21 | 208 | 208 | 202 | 203 | 10,000 |
2009/08/20 | 210 | 211 | 208 | 210 | 10,000 |
2009/08/19 | 207 | 210 | 206 | 210 | 5,000 |
2009/08/18 | 215 | 215 | 211 | 211 | 6,000 |
2009/08/17 | 218 | 218 | 213 | 213 | 19,000 |
2009/08/14 | 219 | 219 | 213 | 218 | 14,000 |
2009/08/13 | 213 | 220 | 209 | 219 | 95,000 |
2009/08/12 | 214 | 215 | 213 | 213 | 31,000 |
2009/08/11 | 214 | 214 | 212 | 214 | 50,000 |
2009/08/10 | 212 | 214 | 212 | 214 | 2,000 |
2009/08/07 | 215 | 215 | 212 | 212 | 5,000 |
2009/08/06 | 214 | 214 | 214 | 214 | 3,000 |
2009/08/05 | 215 | 217 | 212 | 212 | 15,000 |
2009/08/04 | 214 | 216 | 213 | 213 | 23,000 |
2009/08/03 | 211 | 211 | 211 | 211 | 5,000 |
2009/07/31 | 215 | 215 | 213 | 213 | 10,000 |
2009/07/30 | 213 | 214 | 213 | 214 | 12,000 |
2009/07/29 | 218 | 218 | 215 | 215 | 15,000 |
2009/07/28 | 219 | 219 | 214 | 217 | 12,000 |
2009/07/27 | 218 | 218 | 213 | 216 | 26,000 |
2009/07/24 | 201 | 208 | 201 | 208 | 11,000 |
2009/07/23 | 197 | 206 | 197 | 200 | 13,000 |
2009/07/22 | 200 | 205 | 195 | 196 | 18,000 |
2009/07/21 | 199 | 204 | 199 | 199 | 11,000 |
2009/07/17 | 199 | 202 | 199 | 202 | 13,000 |
2009/07/16 | 200 | 206 | 199 | 199 | 50,000 |
2009/07/15 | 201 | 201 | 192 | 195 | 20,000 |
2009/07/14 | 210 | 210 | 200 | 200 | 29,000 |
2009/07/13 | 212 | 212 | 204 | 209 | 19,000 |
2009/07/10 | 206 | 208 | 205 | 208 | 35,000 |
2009/07/09 | 208 | 209 | 203 | 208 | 14,000 |
2009/07/08 | 214 | 214 | 196 | 206 | 31,000 |
2009/07/07 | 214 | 218 | 213 | 215 | 18,000 |
2009/07/06 | 219 | 219 | 214 | 214 | 16,000 |
2009/07/03 | 208 | 215 | 208 | 215 | 41,000 |
2009/07/02 | 207 | 209 | 207 | 209 | 21,000 |
2009/07/01 | 204 | 207 | 204 | 207 | 4,000 |
2009/06/30 | 208 | 210 | 206 | 207 | 6,000 |
2009/06/29 | 211 | 211 | 207 | 207 | 14,000 |
2009/06/26 | 213 | 214 | 210 | 210 | 21,000 |
2009/06/25 | 200 | 213 | 195 | 209 | 23,000 |
2009/06/24 | 203 | 209 | 203 | 205 | 20,000 |
2009/06/23 | 209 | 209 | 204 | 207 | 19,000 |
2009/06/22 | 205 | 210 | 205 | 210 | 15,000 |
2009/06/19 | 205 | 209 | 204 | 206 | 19,000 |
2009/06/18 | 207 | 209 | 205 | 205 | 24,000 |
2009/06/17 | 210 | 212 | 208 | 211 | 38,000 |
2009/06/16 | 218 | 220 | 212 | 213 | 28,000 |
2009/06/15 | 214 | 219 | 214 | 217 | 31,000 |
2009/06/12 | 210 | 212 | 207 | 212 | 65,000 |
2009/06/11 | 205 | 206 | 202 | 205 | 26,000 |
2009/06/10 | 202 | 210 | 202 | 209 | 35,000 |
2009/06/09 | 209 | 212 | 201 | 203 | 72,000 |
2009/06/08 | 187 | 218 | 187 | 210 | 106,000 |
2009/06/05 | 180 | 185 | 171 | 182 | 54,000 |
2009/06/04 | 166 | 180 | 166 | 176 | 38,000 |
2009/06/03 | 160 | 167 | 160 | 165 | 30,000 |
2009/06/02 | 159 | 160 | 157 | 159 | 31,000 |
2009/06/01 | 156 | 159 | 156 | 159 | 9,000 |
2009/05/29 | 162 | 163 | 157 | 159 | 18,000 |
2009/05/28 | 159 | 162 | 159 | 162 | 7,000 |
2009/05/27 | 159 | 159 | 155 | 157 | 24,000 |
2009/05/26 | 159 | 163 | 158 | 159 | 29,000 |
2009/05/25 | 154 | 157 | 154 | 157 | 6,000 |
2009/05/22 | 151 | 156 | 150 | 154 | 14,000 |
2009/05/21 | 152 | 152 | 151 | 151 | 6,000 |
2009/05/20 | 154 | 155 | 150 | 152 | 11,000 |
2009/05/19 | 147 | 153 | 147 | 152 | 11,000 |
2009/05/18 | 148 | 148 | 145 | 145 | 18,000 |
2009/05/15 | 148 | 150 | 147 | 149 | 12,000 |
2009/05/14 | 153 | 154 | 149 | 149 | 14,000 |
2009/05/13 | 150 | 158 | 147 | 155 | 37,000 |
2009/05/12 | 151 | 155 | 150 | 155 | 25,000 |
2009/05/11 | 157 | 158 | 149 | 152 | 84,000 |
2009/05/08 | 136 | 142 | 135 | 142 | 19,000 |
2009/05/07 | 135 | 139 | 134 | 139 | 30,000 |
2009/05/01 | 128 | 130 | 128 | 130 | 7,000 |
2009/04/30 | 134 | 134 | 128 | 128 | 32,000 |
2009/04/28 | 129 | 130 | 127 | 129 | 29,000 |
2009/04/27 | 136 | 136 | 128 | 129 | 32,000 |
2009/04/24 | 128 | 131 | 127 | 130 | 25,000 |
2009/04/23 | 124 | 126 | 123 | 126 | 21,000 |
2009/04/22 | 126 | 127 | 124 | 124 | 21,000 |
2009/04/21 | 127 | 127 | 123 | 127 | 29,000 |
2009/04/20 | 130 | 130 | 127 | 130 | 18,000 |
2009/04/17 | 126 | 132 | 126 | 132 | 18,000 |
2009/04/16 | 126 | 129 | 126 | 129 | 13,000 |
2009/04/15 | 128 | 128 | 125 | 125 | 23,000 |
2009/04/14 | 134 | 134 | 127 | 127 | 28,000 |
2009/04/13 | 130 | 135 | 129 | 134 | 59,000 |
2009/04/10 | 122 | 134 | 122 | 133 | 122,000 |
2009/04/09 | 118 | 120 | 118 | 118 | 58,000 |
2009/04/08 | 120 | 120 | 117 | 117 | 41,000 |
2009/04/07 | 119 | 120 | 118 | 120 | 37,000 |
2009/04/06 | 119 | 120 | 119 | 119 | 61,000 |
2009/04/03 | 122 | 122 | 119 | 120 | 29,000 |
2009/04/02 | 120 | 121 | 118 | 121 | 23,000 |
2009/04/01 | 118 | 118 | 118 | 118 | 5,000 |
2009/03/31 | 119 | 120 | 118 | 118 | 13,000 |
2009/03/30 | 119 | 122 | 118 | 118 | 42,000 |
2009/03/27 | 123 | 123 | 118 | 118 | 59,000 |
2009/03/26 | 122 | 123 | 118 | 119 | 19,000 |
2009/03/25 | 122 | 122 | 118 | 120 | 29,000 |
2009/03/24 | 120 | 120 | 115 | 117 | 54,000 |
2009/03/23 | 119 | 121 | 118 | 119 | 26,000 |
2009/03/19 | 119 | 119 | 116 | 117 | 17,000 |
2009/03/18 | 117 | 120 | 116 | 117 | 15,000 |
2009/03/17 | 117 | 120 | 117 | 118 | 17,000 |
2009/03/16 | 117 | 117 | 115 | 117 | 42,000 |
2009/03/13 | 126 | 126 | 120 | 122 | 44,000 |
2009/03/12 | 127 | 127 | 122 | 122 | 4,000 |
2009/03/11 | 125 | 125 | 123 | 123 | 6,000 |
2009/03/10 | 119 | 119 | 117 | 118 | 12,000 |
2009/03/09 | 120 | 126 | 120 | 124 | 5,000 |
2009/03/06 | 135 | 135 | 125 | 125 | 30,000 |
2009/03/05 | 126 | 130 | 125 | 130 | 17,000 |
2009/03/04 | 116 | 121 | 116 | 121 | 11,000 |
2009/03/03 | 116 | 121 | 116 | 121 | 10,000 |
2009/03/02 | 120 | 120 | 115 | 115 | 13,000 |
2009/02/27 | 124 | 127 | 124 | 125 | 23,000 |
2009/02/26 | 119 | 120 | 119 | 120 | 14,000 |
2009/02/25 | 124 | 125 | 121 | 124 | 8,000 |
2009/02/24 | 121 | 123 | 119 | 123 | 5,000 |
2009/02/23 | 127 | 127 | 125 | 125 | 2,000 |
2009/02/20 | 130 | 131 | 130 | 131 | 4,000 |
2009/02/19 | 133 | 135 | 130 | 133 | 10,000 |
2009/02/18 | 132 | 132 | 126 | 128 | 6,000 |
2009/02/17 | 127 | 128 | 124 | 128 | 11,000 |
2009/02/16 | 128 | 130 | 123 | 126 | 18,000 |
2009/02/13 | 125 | 125 | 120 | 122 | 17,000 |
2009/02/12 | 125 | 125 | 124 | 125 | 6,000 |
2009/02/10 | 132 | 132 | 124 | 125 | 18,000 |
2009/02/09 | 135 | 136 | 130 | 130 | 16,000 |
2009/02/06 | 143 | 143 | 139 | 139 | 3,000 |
2009/02/05 | 144 | 145 | 142 | 143 | 10,000 |
2009/02/04 | 139 | 139 | 139 | 139 | 1,000 |
2009/02/03 | 132 | 134 | 132 | 134 | 5,000 |
2009/02/02 | 129 | 130 | 129 | 130 | 6,000 |
2009/01/30 | 137 | 137 | 135 | 135 | 9,000 |
2009/01/29 | 145 | 147 | 141 | 144 | 17,000 |
2009/01/28 | 146 | 146 | 141 | 142 | 14,000 |
2009/01/27 | 146 | 146 | 142 | 144 | 13,000 |
2009/01/26 | 140 | 140 | 134 | 136 | 8,000 |
2009/01/23 | 136 | 136 | 132 | 136 | 9,000 |
2009/01/22 | 132 | 137 | 132 | 132 | 7,000 |
2009/01/21 | 126 | 133 | 126 | 131 | 6,000 |
2009/01/20 | 129 | 130 | 127 | 130 | 7,000 |
2009/01/19 | 137 | 137 | 137 | 137 | 1,000 |
2009/01/16 | 128 | 137 | 126 | 137 | 9,000 |
2009/01/15 | 131 | 131 | 126 | 128 | 15,000 |
2009/01/14 | 130 | 134 | 130 | 131 | 21,000 |
2009/01/13 | 131 | 138 | 131 | 138 | 9,000 |
2009/01/09 | 148 | 148 | 146 | 146 | 6,000 |
2009/01/08 | 149 | 149 | 148 | 149 | 8,000 |
2009/01/07 | 151 | 151 | 146 | 147 | 14,000 |
2009/01/06 | 142 | 150 | 142 | 150 | 8,000 |
2009/01/05 | 155 | 155 | 140 | 147 | 9,000 |