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 |
---|---|---|---|---|---|
2011/12/30 | 245 | 257 | 244 | 247 | 152,000 |
2011/12/29 | 227 | 259 | 227 | 250 | 264,000 |
2011/12/28 | 230 | 230 | 223 | 226 | 97,000 |
2011/12/27 | 234 | 234 | 228 | 228 | 59,000 |
2011/12/26 | 239 | 239 | 234 | 237 | 86,000 |
2011/12/22 | 236 | 238 | 232 | 235 | 87,000 |
2011/12/21 | 245 | 252 | 238 | 239 | 104,000 |
2011/12/20 | 241 | 249 | 231 | 244 | 300,000 |
2011/12/19 | 260 | 260 | 243 | 245 | 257,000 |
2011/12/16 | 259 | 263 | 255 | 262 | 265,000 |
2011/12/15 | 262 | 270 | 260 | 263 | 307,000 |
2011/12/14 | 254 | 263 | 251 | 262 | 234,000 |
2011/12/13 | 240 | 260 | 239 | 254 | 196,000 |
2011/12/12 | 236 | 242 | 231 | 238 | 152,000 |
2011/12/09 | 226 | 230 | 223 | 229 | 89,000 |
2011/12/08 | 223 | 227 | 219 | 226 | 62,000 |
2011/12/07 | 220 | 224 | 217 | 222 | 37,000 |
2011/12/06 | 220 | 222 | 213 | 220 | 45,000 |
2011/12/05 | 217 | 230 | 217 | 221 | 101,000 |
2011/12/02 | 216 | 217 | 213 | 215 | 36,000 |
2011/12/01 | 211 | 215 | 211 | 215 | 55,000 |
2011/11/30 | 205 | 210 | 204 | 210 | 35,000 |
2011/11/29 | 203 | 210 | 203 | 210 | 57,000 |
2011/11/28 | 205 | 207 | 199 | 202 | 78,000 |
2011/11/25 | 189 | 213 | 187 | 202 | 109,000 |
2011/11/24 | 188 | 188 | 187 | 187 | 19,000 |
2011/11/22 | 186 | 188 | 184 | 188 | 11,000 |
2011/11/21 | 185 | 186 | 185 | 186 | 9,000 |
2011/11/18 | 187 | 188 | 182 | 185 | 26,000 |
2011/11/17 | 183 | 188 | 183 | 188 | 21,000 |
2011/11/16 | 188 | 188 | 185 | 188 | 18,000 |
2011/11/15 | 190 | 190 | 189 | 189 | 23,000 |
2011/11/14 | 186 | 189 | 186 | 189 | 28,000 |
2011/11/11 | 185 | 186 | 181 | 185 | 58,000 |
2011/11/10 | 176 | 176 | 175 | 176 | 5,000 |
2011/11/09 | 176 | 177 | 173 | 177 | 7,000 |
2011/11/08 | 176 | 176 | 176 | 176 | 2,000 |
2011/11/07 | 174 | 178 | 174 | 177 | 8,000 |
2011/11/04 | 173 | 178 | 173 | 178 | 15,000 |
2011/11/02 | 176 | 176 | 172 | 174 | 11,000 |
2011/11/01 | 178 | 178 | 174 | 176 | 11,000 |
2011/10/31 | 177 | 180 | 171 | 179 | 12,000 |
2011/10/28 | 176 | 178 | 176 | 177 | 34,000 |
2011/10/27 | 172 | 174 | 172 | 174 | 18,000 |
2011/10/26 | 169 | 171 | 168 | 171 | 9,000 |
2011/10/25 | 172 | 172 | 168 | 168 | 9,000 |
2011/10/24 | 171 | 171 | 168 | 168 | 5,000 |
2011/10/21 | 170 | 170 | 170 | 170 | 2,000 |
2011/10/20 | 170 | 170 | 167 | 167 | 13,000 |
2011/10/19 | 170 | 173 | 170 | 170 | 7,000 |
2011/10/18 | 170 | 170 | 169 | 169 | 2,000 |
2011/10/17 | 173 | 173 | 169 | 172 | 29,000 |
2011/10/14 | 173 | 173 | 171 | 171 | 12,000 |
2011/10/13 | 174 | 174 | 172 | 172 | 8,000 |
2011/10/12 | 174 | 174 | 172 | 172 | 4,000 |
2011/10/11 | 173 | 173 | 170 | 172 | 9,000 |
2011/10/07 | 168 | 170 | 168 | 170 | 17,000 |
2011/10/06 | 175 | 175 | 167 | 167 | 42,000 |
2011/10/05 | 179 | 179 | 173 | 173 | 7,000 |
2011/10/04 | 182 | 182 | 177 | 177 | 8,000 |
2011/10/03 | 183 | 183 | 181 | 181 | 6,000 |
2011/09/30 | 189 | 189 | 183 | 185 | 11,000 |
2011/09/29 | 180 | 187 | 177 | 187 | 19,000 |
2011/09/28 | 174 | 180 | 174 | 180 | 14,000 |
2011/09/27 | 177 | 177 | 170 | 174 | 22,000 |
2011/09/26 | 178 | 178 | 174 | 177 | 10,000 |
2011/09/22 | 172 | 175 | 171 | 174 | 8,000 |
2011/09/21 | 174 | 177 | 174 | 177 | 6,000 |
2011/09/20 | 177 | 177 | 173 | 177 | 13,000 |
2011/09/16 | 174 | 177 | 174 | 177 | 8,000 |
2011/09/15 | 174 | 174 | 174 | 174 | 2,000 |
2011/09/14 | 171 | 174 | 171 | 174 | 2,000 |
2011/09/13 | 171 | 174 | 171 | 171 | 4,000 |
2011/09/12 | 171 | 173 | 171 | 173 | 4,000 |
2011/09/09 | 170 | 174 | 170 | 174 | 20,000 |
2011/09/08 | 174 | 174 | 171 | 172 | 11,000 |
2011/09/07 | 172 | 172 | 169 | 170 | 15,000 |
2011/09/06 | 172 | 172 | 170 | 172 | 15,000 |
2011/09/05 | 177 | 177 | 170 | 172 | 26,000 |
2011/09/02 | 177 | 177 | 177 | 177 | 6,000 |
2011/09/01 | 178 | 178 | 176 | 177 | 13,000 |
2011/08/31 | 184 | 184 | 175 | 179 | 25,000 |
2011/08/30 | 183 | 185 | 183 | 185 | 11,000 |
2011/08/29 | 181 | 183 | 180 | 183 | 10,000 |
2011/08/26 | 178 | 178 | 175 | 178 | 13,000 |
2011/08/25 | 175 | 175 | 174 | 174 | 5,000 |
2011/08/24 | 176 | 176 | 172 | 172 | 3,000 |
2011/08/23 | 178 | 178 | 173 | 175 | 9,000 |
2011/08/22 | 176 | 179 | 175 | 179 | 13,000 |
2011/08/19 | 178 | 178 | 174 | 174 | 3,000 |
2011/08/18 | 183 | 183 | 178 | 179 | 11,000 |
2011/08/17 | 183 | 183 | 179 | 180 | 6,000 |
2011/08/16 | 182 | 184 | 182 | 183 | 4,000 |
2011/08/15 | 183 | 183 | 181 | 182 | 9,000 |
2011/08/12 | 179 | 179 | 179 | 179 | 4,000 |
2011/08/11 | 177 | 178 | 177 | 178 | 4,000 |
2011/08/10 | 177 | 178 | 177 | 177 | 8,000 |
2011/08/09 | 169 | 174 | 169 | 174 | 19,000 |
2011/08/08 | 171 | 175 | 171 | 174 | 23,000 |
2011/08/05 | 170 | 181 | 170 | 180 | 28,000 |
2011/08/04 | 180 | 188 | 180 | 185 | 22,000 |
2011/08/03 | 183 | 188 | 183 | 183 | 18,000 |
2011/08/02 | 187 | 188 | 186 | 188 | 7,000 |
2011/08/01 | 187 | 187 | 186 | 186 | 11,000 |
2011/07/29 | 191 | 194 | 191 | 191 | 17,000 |
2011/07/28 | 194 | 194 | 182 | 193 | 23,000 |
2011/07/27 | 196 | 196 | 192 | 195 | 21,000 |
2011/07/26 | 194 | 196 | 194 | 196 | 18,000 |
2011/07/25 | 193 | 195 | 193 | 194 | 13,000 |
2011/07/22 | 192 | 197 | 191 | 194 | 22,000 |
2011/07/21 | 191 | 191 | 191 | 191 | 1,000 |
2011/07/20 | 189 | 193 | 189 | 189 | 19,000 |
2011/07/19 | 185 | 188 | 184 | 188 | 13,000 |
2011/07/15 | 186 | 187 | 185 | 187 | 14,000 |
2011/07/14 | 188 | 188 | 187 | 187 | 3,000 |
2011/07/13 | 183 | 188 | 183 | 186 | 43,000 |
2011/07/12 | 188 | 188 | 185 | 188 | 14,000 |
2011/07/11 | 193 | 193 | 193 | 193 | 7,000 |
2011/07/08 | 194 | 194 | 190 | 190 | 23,000 |
2011/07/07 | 195 | 198 | 191 | 192 | 19,000 |
2011/07/06 | 188 | 190 | 188 | 190 | 18,000 |
2011/07/05 | 185 | 187 | 185 | 185 | 34,000 |
2011/07/04 | 190 | 194 | 190 | 190 | 13,000 |
2011/07/01 | 184 | 190 | 184 | 190 | 41,000 |
2011/06/30 | 180 | 182 | 178 | 182 | 6,000 |
2011/06/29 | 178 | 182 | 178 | 182 | 7,000 |
2011/06/28 | 179 | 179 | 178 | 178 | 7,000 |
2011/06/27 | 179 | 179 | 177 | 177 | 13,000 |
2011/06/24 | 177 | 179 | 177 | 179 | 8,000 |
2011/06/23 | 178 | 178 | 177 | 177 | 4,000 |
2011/06/22 | 179 | 179 | 177 | 178 | 11,000 |
2011/06/21 | 178 | 178 | 176 | 176 | 12,000 |
2011/06/20 | 178 | 179 | 176 | 177 | 15,000 |
2011/06/17 | 183 | 183 | 180 | 181 | 11,000 |
2011/06/16 | 187 | 187 | 183 | 183 | 5,000 |
2011/06/15 | 184 | 187 | 184 | 187 | 15,000 |
2011/06/14 | 182 | 182 | 178 | 181 | 44,000 |
2011/06/13 | 176 | 177 | 173 | 177 | 18,000 |
2011/06/10 | 174 | 174 | 170 | 174 | 32,000 |
2011/06/09 | 171 | 171 | 170 | 170 | 8,000 |
2011/06/08 | 173 | 173 | 167 | 172 | 14,000 |
2011/06/07 | 173 | 173 | 168 | 171 | 7,000 |
2011/06/06 | 175 | 175 | 171 | 172 | 9,000 |
2011/06/03 | 177 | 177 | 170 | 170 | 9,000 |
2011/06/02 | 174 | 174 | 172 | 174 | 6,000 |
2011/06/01 | 174 | 175 | 174 | 175 | 10,000 |
2011/05/31 | 174 | 175 | 173 | 175 | 8,000 |
2011/05/30 | 173 | 173 | 171 | 172 | 7,000 |
2011/05/27 | 176 | 177 | 173 | 173 | 21,000 |
2011/05/26 | 174 | 177 | 170 | 177 | 27,000 |
2011/05/25 | 170 | 171 | 170 | 171 | 25,000 |
2011/05/24 | 169 | 169 | 169 | 169 | 6,000 |
2011/05/23 | 168 | 170 | 168 | 168 | 11,000 |
2011/05/20 | 171 | 172 | 171 | 172 | 6,000 |
2011/05/19 | 173 | 174 | 173 | 174 | 4,000 |
2011/05/18 | 174 | 174 | 172 | 173 | 16,000 |
2011/05/17 | 172 | 174 | 171 | 171 | 5,000 |
2011/05/16 | 171 | 172 | 170 | 170 | 17,000 |
2011/05/13 | 179 | 179 | 167 | 171 | 48,000 |
2011/05/12 | 177 | 179 | 177 | 179 | 8,000 |
2011/05/11 | 182 | 185 | 181 | 181 | 7,000 |
2011/05/10 | 182 | 182 | 177 | 182 | 16,000 |
2011/05/09 | 181 | 181 | 176 | 180 | 21,000 |
2011/05/06 | 179 | 179 | 176 | 176 | 24,000 |
2011/05/02 | 179 | 179 | 175 | 176 | 12,000 |
2011/04/28 | 177 | 177 | 173 | 174 | 9,000 |
2011/04/27 | 178 | 178 | 169 | 173 | 71,000 |
2011/04/26 | 173 | 179 | 170 | 177 | 68,000 |
2011/04/25 | 173 | 173 | 172 | 172 | 15,000 |
2011/04/22 | 170 | 171 | 167 | 171 | 5,000 |
2011/04/21 | 170 | 170 | 167 | 169 | 8,000 |
2011/04/20 | 175 | 175 | 167 | 169 | 23,000 |
2011/04/19 | 172 | 173 | 171 | 172 | 12,000 |
2011/04/18 | 177 | 177 | 170 | 173 | 41,000 |
2011/04/15 | 174 | 177 | 174 | 175 | 7,000 |
2011/04/14 | 173 | 174 | 173 | 174 | 8,000 |
2011/04/13 | 172 | 172 | 171 | 171 | 8,000 |
2011/04/12 | 170 | 173 | 169 | 170 | 10,000 |
2011/04/11 | 171 | 174 | 171 | 174 | 7,000 |
2011/04/08 | 168 | 173 | 167 | 171 | 30,000 |
2011/04/07 | 173 | 176 | 169 | 169 | 13,000 |
2011/04/06 | 185 | 185 | 177 | 178 | 21,000 |
2011/04/05 | 182 | 183 | 181 | 181 | 15,000 |
2011/04/04 | 184 | 186 | 184 | 185 | 18,000 |
2011/04/01 | 195 | 195 | 188 | 188 | 88,000 |
2011/03/31 | 195 | 196 | 193 | 196 | 9,000 |
2011/03/30 | 187 | 194 | 187 | 191 | 26,000 |
2011/03/29 | 193 | 193 | 182 | 185 | 31,000 |
2011/03/28 | 194 | 194 | 181 | 193 | 46,000 |
2011/03/25 | 196 | 196 | 194 | 195 | 18,000 |
2011/03/24 | 196 | 196 | 192 | 194 | 31,000 |
2011/03/23 | 192 | 195 | 191 | 194 | 12,000 |
2011/03/22 | 195 | 195 | 191 | 195 | 22,000 |
2011/03/18 | 172 | 186 | 171 | 185 | 81,000 |
2011/03/17 | 184 | 186 | 175 | 177 | 67,000 |
2011/03/16 | 164 | 187 | 159 | 179 | 54,000 |
2011/03/15 | 191 | 191 | 160 | 169 | 32,000 |
2011/03/14 | 169 | 189 | 164 | 188 | 50,000 |
2011/03/11 | 207 | 207 | 206 | 207 | 45,000 |
2011/03/10 | 210 | 210 | 206 | 206 | 17,000 |
2011/03/09 | 211 | 211 | 211 | 211 | 8,000 |
2011/03/08 | 213 | 213 | 211 | 211 | 9,000 |
2011/03/07 | 212 | 213 | 211 | 211 | 17,000 |
2011/03/04 | 210 | 214 | 210 | 211 | 24,000 |
2011/03/03 | 214 | 214 | 209 | 210 | 35,000 |
2011/03/02 | 213 | 214 | 213 | 214 | 20,000 |
2011/03/01 | 213 | 215 | 212 | 215 | 16,000 |
2011/02/28 | 214 | 214 | 207 | 213 | 33,000 |
2011/02/25 | 200 | 210 | 199 | 208 | 53,000 |
2011/02/24 | 208 | 208 | 205 | 206 | 27,000 |
2011/02/23 | 211 | 212 | 208 | 208 | 42,000 |
2011/02/22 | 218 | 218 | 215 | 215 | 15,000 |
2011/02/21 | 219 | 219 | 215 | 218 | 26,000 |
2011/02/18 | 220 | 220 | 216 | 217 | 24,000 |
2011/02/17 | 219 | 220 | 218 | 218 | 12,000 |
2011/02/16 | 220 | 220 | 216 | 218 | 22,000 |
2011/02/15 | 218 | 220 | 218 | 219 | 27,000 |
2011/02/14 | 220 | 220 | 216 | 217 | 13,000 |
2011/02/10 | 215 | 219 | 215 | 219 | 19,000 |
2011/02/09 | 217 | 218 | 217 | 218 | 10,000 |
2011/02/08 | 218 | 220 | 215 | 218 | 35,000 |
2011/02/07 | 221 | 222 | 212 | 218 | 44,000 |
2011/02/04 | 219 | 220 | 218 | 220 | 20,000 |
2011/02/03 | 217 | 217 | 216 | 217 | 15,000 |
2011/02/02 | 216 | 218 | 215 | 215 | 29,000 |
2011/02/01 | 212 | 215 | 212 | 215 | 16,000 |
2011/01/31 | 215 | 215 | 212 | 213 | 16,000 |
2011/01/28 | 220 | 220 | 214 | 215 | 41,000 |
2011/01/27 | 211 | 219 | 206 | 219 | 85,000 |
2011/01/26 | 220 | 221 | 217 | 219 | 13,000 |
2011/01/25 | 219 | 221 | 218 | 221 | 19,000 |
2011/01/24 | 211 | 217 | 211 | 214 | 26,000 |
2011/01/21 | 220 | 220 | 210 | 211 | 44,000 |
2011/01/20 | 220 | 222 | 218 | 219 | 23,000 |
2011/01/19 | 220 | 223 | 217 | 218 | 40,000 |
2011/01/18 | 224 | 224 | 215 | 216 | 75,000 |
2011/01/17 | 226 | 230 | 222 | 223 | 60,000 |
2011/01/14 | 233 | 233 | 223 | 223 | 135,000 |
2011/01/13 | 210 | 235 | 210 | 230 | 179,000 |
2011/01/12 | 215 | 215 | 209 | 209 | 37,000 |
2011/01/11 | 205 | 210 | 202 | 210 | 37,000 |
2011/01/07 | 206 | 207 | 206 | 207 | 11,000 |
2011/01/06 | 198 | 206 | 198 | 204 | 26,000 |
2011/01/05 | 197 | 198 | 196 | 197 | 15,000 |
2011/01/04 | 191 | 196 | 191 | 196 | 14,000 |