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 |
---|---|---|---|---|---|
2012/12/28 | 273 | 273 | 265 | 267 | 36,000 |
2012/12/27 | 271 | 279 | 271 | 273 | 60,000 |
2012/12/26 | 260 | 270 | 259 | 270 | 43,000 |
2012/12/25 | 256 | 264 | 256 | 264 | 25,000 |
2012/12/21 | 260 | 262 | 253 | 256 | 34,000 |
2012/12/20 | 257 | 258 | 251 | 257 | 85,000 |
2012/12/19 | 241 | 259 | 241 | 257 | 100,000 |
2012/12/18 | 235 | 239 | 235 | 238 | 55,000 |
2012/12/17 | 234 | 238 | 234 | 235 | 40,000 |
2012/12/14 | 233 | 235 | 232 | 232 | 70,000 |
2012/12/13 | 235 | 237 | 233 | 233 | 31,000 |
2012/12/12 | 236 | 236 | 230 | 234 | 30,000 |
2012/12/11 | 237 | 237 | 235 | 235 | 34,000 |
2012/12/10 | 239 | 239 | 233 | 237 | 46,000 |
2012/12/07 | 236 | 236 | 233 | 233 | 24,000 |
2012/12/06 | 232 | 235 | 231 | 232 | 63,000 |
2012/12/05 | 230 | 232 | 230 | 232 | 32,000 |
2012/12/04 | 234 | 234 | 232 | 232 | 28,000 |
2012/12/03 | 235 | 236 | 232 | 234 | 13,000 |
2012/11/30 | 231 | 232 | 230 | 230 | 40,000 |
2012/11/29 | 235 | 235 | 227 | 231 | 66,000 |
2012/11/28 | 233 | 237 | 233 | 233 | 38,000 |
2012/11/27 | 235 | 236 | 235 | 236 | 40,000 |
2012/11/26 | 230 | 238 | 230 | 236 | 63,000 |
2012/11/22 | 226 | 229 | 226 | 228 | 75,000 |
2012/11/21 | 225 | 227 | 224 | 226 | 44,000 |
2012/11/20 | 228 | 229 | 224 | 228 | 31,000 |
2012/11/19 | 224 | 228 | 221 | 224 | 62,000 |
2012/11/16 | 222 | 227 | 221 | 223 | 43,000 |
2012/11/15 | 214 | 226 | 214 | 222 | 48,000 |
2012/11/14 | 226 | 226 | 212 | 215 | 95,000 |
2012/11/13 | 236 | 238 | 228 | 228 | 48,000 |
2012/11/12 | 240 | 245 | 231 | 237 | 117,000 |
2012/11/09 | 266 | 270 | 258 | 268 | 28,000 |
2012/11/08 | 270 | 270 | 268 | 270 | 14,000 |
2012/11/07 | 270 | 272 | 270 | 272 | 18,000 |
2012/11/06 | 267 | 270 | 267 | 270 | 30,000 |
2012/11/05 | 264 | 267 | 264 | 267 | 10,000 |
2012/11/02 | 264 | 266 | 263 | 265 | 18,000 |
2012/11/01 | 260 | 261 | 260 | 261 | 11,000 |
2012/10/31 | 256 | 264 | 256 | 264 | 9,000 |
2012/10/30 | 270 | 270 | 256 | 256 | 51,000 |
2012/10/29 | 270 | 272 | 267 | 272 | 45,000 |
2012/10/26 | 250 | 266 | 250 | 262 | 84,000 |
2012/10/25 | 249 | 250 | 249 | 250 | 16,000 |
2012/10/24 | 249 | 252 | 249 | 251 | 8,000 |
2012/10/23 | 249 | 250 | 248 | 248 | 11,000 |
2012/10/22 | 244 | 252 | 244 | 252 | 9,000 |
2012/10/19 | 246 | 248 | 245 | 247 | 17,000 |
2012/10/18 | 246 | 252 | 246 | 249 | 9,000 |
2012/10/17 | 245 | 250 | 245 | 246 | 12,000 |
2012/10/16 | 242 | 244 | 242 | 244 | 8,000 |
2012/10/15 | 237 | 245 | 237 | 242 | 19,000 |
2012/10/12 | 246 | 247 | 243 | 243 | 9,000 |
2012/10/11 | 247 | 247 | 246 | 246 | 4,000 |
2012/10/10 | 249 | 249 | 247 | 247 | 10,000 |
2012/10/09 | 246 | 250 | 246 | 249 | 24,000 |
2012/10/05 | 254 | 254 | 248 | 251 | 20,000 |
2012/10/04 | 256 | 259 | 255 | 255 | 7,000 |
2012/10/03 | 259 | 259 | 255 | 259 | 16,000 |
2012/10/02 | 257 | 259 | 255 | 259 | 14,000 |
2012/10/01 | 254 | 258 | 248 | 258 | 14,000 |
2012/09/28 | 256 | 256 | 249 | 250 | 16,000 |
2012/09/27 | 248 | 255 | 243 | 254 | 33,000 |
2012/09/26 | 242 | 249 | 242 | 249 | 17,000 |
2012/09/25 | 249 | 250 | 241 | 250 | 23,000 |
2012/09/24 | 248 | 248 | 243 | 245 | 13,000 |
2012/09/21 | 248 | 250 | 248 | 250 | 5,000 |
2012/09/20 | 251 | 253 | 248 | 248 | 10,000 |
2012/09/19 | 247 | 253 | 247 | 253 | 18,000 |
2012/09/18 | 241 | 254 | 241 | 254 | 19,000 |
2012/09/14 | 235 | 243 | 235 | 241 | 36,000 |
2012/09/13 | 236 | 238 | 235 | 235 | 8,000 |
2012/09/12 | 236 | 239 | 236 | 238 | 8,000 |
2012/09/11 | 238 | 239 | 235 | 239 | 15,000 |
2012/09/10 | 241 | 241 | 239 | 239 | 12,000 |
2012/09/07 | 245 | 245 | 238 | 240 | 15,000 |
2012/09/06 | 242 | 242 | 240 | 240 | 9,000 |
2012/09/05 | 243 | 245 | 242 | 243 | 5,000 |
2012/09/04 | 248 | 249 | 243 | 243 | 19,000 |
2012/09/03 | 259 | 259 | 254 | 254 | 7,000 |
2012/08/31 | 254 | 259 | 254 | 259 | 4,000 |
2012/08/30 | 258 | 258 | 254 | 258 | 10,000 |
2012/08/29 | 258 | 260 | 255 | 255 | 4,000 |
2012/08/28 | 263 | 263 | 255 | 256 | 20,000 |
2012/08/27 | 261 | 263 | 258 | 263 | 17,000 |
2012/08/24 | 260 | 264 | 255 | 263 | 20,000 |
2012/08/23 | 267 | 267 | 261 | 261 | 16,000 |
2012/08/22 | 269 | 269 | 263 | 268 | 9,000 |
2012/08/21 | 270 | 272 | 261 | 266 | 20,000 |
2012/08/20 | 270 | 271 | 270 | 271 | 8,000 |
2012/08/17 | 274 | 274 | 272 | 274 | 10,000 |
2012/08/16 | 274 | 276 | 271 | 274 | 10,000 |
2012/08/15 | 268 | 272 | 267 | 270 | 9,000 |
2012/08/14 | 267 | 273 | 260 | 268 | 21,000 |
2012/08/13 | 268 | 268 | 263 | 263 | 5,000 |
2012/08/10 | 272 | 272 | 266 | 266 | 4,000 |
2012/08/09 | 274 | 274 | 268 | 268 | 32,000 |
2012/08/08 | 276 | 276 | 271 | 271 | 18,000 |
2012/08/07 | 270 | 271 | 269 | 270 | 13,000 |
2012/08/06 | 273 | 275 | 271 | 271 | 11,000 |
2012/08/03 | 272 | 272 | 271 | 271 | 10,000 |
2012/08/02 | 279 | 279 | 278 | 278 | 7,000 |
2012/08/01 | 283 | 284 | 283 | 284 | 3,000 |
2012/07/31 | 287 | 288 | 283 | 288 | 18,000 |
2012/07/30 | 292 | 292 | 275 | 276 | 24,000 |
2012/07/27 | 301 | 301 | 289 | 292 | 36,000 |
2012/07/26 | 275 | 285 | 275 | 285 | 13,000 |
2012/07/25 | 268 | 278 | 268 | 275 | 11,000 |
2012/07/24 | 275 | 280 | 271 | 276 | 35,000 |
2012/07/23 | 293 | 293 | 280 | 280 | 16,000 |
2012/07/20 | 291 | 295 | 291 | 291 | 5,000 |
2012/07/19 | 293 | 293 | 291 | 292 | 16,000 |
2012/07/18 | 298 | 298 | 292 | 293 | 24,000 |
2012/07/17 | 304 | 305 | 298 | 300 | 9,000 |
2012/07/13 | 294 | 310 | 294 | 301 | 17,000 |
2012/07/12 | 298 | 298 | 296 | 296 | 13,000 |
2012/07/11 | 303 | 306 | 300 | 300 | 10,000 |
2012/07/10 | 316 | 316 | 305 | 305 | 21,000 |
2012/07/09 | 301 | 309 | 301 | 309 | 10,000 |
2012/07/06 | 316 | 318 | 297 | 305 | 47,000 |
2012/07/05 | 310 | 316 | 310 | 316 | 16,000 |
2012/07/04 | 310 | 311 | 305 | 310 | 10,000 |
2012/07/03 | 307 | 308 | 302 | 302 | 18,000 |
2012/07/02 | 323 | 323 | 307 | 307 | 28,000 |
2012/06/29 | 312 | 316 | 302 | 316 | 45,000 |
2012/06/28 | 293 | 300 | 286 | 300 | 26,000 |
2012/06/27 | 290 | 299 | 287 | 288 | 34,000 |
2012/06/26 | 287 | 290 | 281 | 290 | 29,000 |
2012/06/25 | 299 | 299 | 288 | 288 | 32,000 |
2012/06/22 | 294 | 295 | 293 | 295 | 11,000 |
2012/06/21 | 295 | 300 | 295 | 299 | 9,000 |
2012/06/20 | 301 | 301 | 298 | 298 | 3,000 |
2012/06/19 | 299 | 301 | 297 | 301 | 16,000 |
2012/06/18 | 296 | 299 | 293 | 295 | 20,000 |
2012/06/15 | 287 | 290 | 284 | 290 | 24,000 |
2012/06/14 | 286 | 293 | 286 | 287 | 15,000 |
2012/06/13 | 303 | 303 | 287 | 289 | 46,000 |
2012/06/12 | 294 | 303 | 294 | 303 | 16,000 |
2012/06/11 | 307 | 307 | 295 | 302 | 20,000 |
2012/06/08 | 296 | 300 | 289 | 300 | 65,000 |
2012/06/07 | 290 | 295 | 290 | 295 | 19,000 |
2012/06/06 | 270 | 284 | 270 | 284 | 17,000 |
2012/06/05 | 273 | 274 | 270 | 270 | 18,000 |
2012/06/04 | 283 | 285 | 273 | 273 | 95,000 |
2012/06/01 | 295 | 295 | 285 | 287 | 23,000 |
2012/05/31 | 291 | 294 | 287 | 294 | 11,000 |
2012/05/30 | 291 | 295 | 291 | 295 | 12,000 |
2012/05/29 | 291 | 293 | 285 | 293 | 13,000 |
2012/05/28 | 297 | 298 | 291 | 292 | 15,000 |
2012/05/25 | 301 | 301 | 296 | 296 | 9,000 |
2012/05/24 | 289 | 294 | 289 | 294 | 14,000 |
2012/05/23 | 308 | 310 | 288 | 290 | 54,000 |
2012/05/22 | 297 | 308 | 297 | 299 | 28,000 |
2012/05/21 | 288 | 291 | 288 | 291 | 23,000 |
2012/05/18 | 289 | 296 | 288 | 296 | 52,000 |
2012/05/17 | 290 | 303 | 285 | 303 | 76,000 |
2012/05/16 | 285 | 294 | 282 | 290 | 75,000 |
2012/05/15 | 285 | 286 | 272 | 279 | 310,000 |
2012/05/14 | 303 | 303 | 291 | 295 | 199,000 |
2012/05/11 | 341 | 341 | 326 | 327 | 53,000 |
2012/05/10 | 341 | 341 | 337 | 341 | 28,000 |
2012/05/09 | 350 | 350 | 338 | 343 | 38,000 |
2012/05/08 | 344 | 349 | 340 | 347 | 44,000 |
2012/05/07 | 343 | 351 | 338 | 342 | 55,000 |
2012/05/02 | 353 | 353 | 349 | 352 | 25,000 |
2012/05/01 | 351 | 353 | 346 | 352 | 52,000 |
2012/04/27 | 358 | 363 | 347 | 347 | 58,000 |
2012/04/26 | 376 | 377 | 357 | 359 | 85,000 |
2012/04/25 | 365 | 374 | 365 | 372 | 65,000 |
2012/04/24 | 360 | 365 | 360 | 364 | 28,000 |
2012/04/23 | 361 | 367 | 361 | 367 | 72,000 |
2012/04/20 | 350 | 357 | 350 | 357 | 48,000 |
2012/04/19 | 341 | 356 | 340 | 350 | 57,000 |
2012/04/18 | 353 | 357 | 341 | 346 | 109,000 |
2012/04/17 | 354 | 359 | 354 | 356 | 48,000 |
2012/04/16 | 353 | 359 | 350 | 354 | 51,000 |
2012/04/13 | 350 | 354 | 349 | 354 | 40,000 |
2012/04/12 | 353 | 354 | 341 | 348 | 78,000 |
2012/04/11 | 327 | 354 | 326 | 354 | 232,000 |
2012/04/10 | 345 | 348 | 333 | 335 | 185,000 |
2012/04/09 | 350 | 353 | 348 | 348 | 54,000 |
2012/04/06 | 355 | 368 | 354 | 358 | 78,000 |
2012/04/05 | 348 | 355 | 347 | 355 | 80,000 |
2012/04/04 | 360 | 368 | 358 | 359 | 113,000 |
2012/04/03 | 367 | 369 | 361 | 362 | 98,000 |
2012/04/02 | 362 | 372 | 362 | 364 | 92,000 |
2012/03/30 | 363 | 363 | 355 | 360 | 93,000 |
2012/03/29 | 367 | 369 | 360 | 364 | 90,000 |
2012/03/28 | 375 | 375 | 360 | 368 | 122,000 |
2012/03/27 | 381 | 383 | 377 | 378 | 131,000 |
2012/03/26 | 383 | 386 | 378 | 378 | 125,000 |
2012/03/23 | 375 | 384 | 374 | 382 | 219,000 |
2012/03/22 | 375 | 376 | 371 | 375 | 211,000 |
2012/03/21 | 378 | 380 | 369 | 369 | 108,000 |
2012/03/19 | 380 | 381 | 372 | 378 | 276,000 |
2012/03/16 | 363 | 380 | 362 | 364 | 560,000 |
2012/03/15 | 353 | 355 | 352 | 355 | 45,000 |
2012/03/14 | 362 | 362 | 355 | 356 | 54,000 |
2012/03/13 | 364 | 364 | 358 | 358 | 84,000 |
2012/03/12 | 357 | 364 | 356 | 360 | 84,000 |
2012/03/09 | 361 | 364 | 356 | 357 | 146,000 |
2012/03/08 | 347 | 369 | 345 | 367 | 130,000 |
2012/03/07 | 343 | 349 | 343 | 347 | 47,000 |
2012/03/06 | 352 | 353 | 345 | 351 | 52,000 |
2012/03/05 | 352 | 359 | 350 | 352 | 75,000 |
2012/03/02 | 352 | 352 | 349 | 350 | 28,000 |
2012/03/01 | 355 | 357 | 348 | 352 | 86,000 |
2012/02/29 | 359 | 360 | 354 | 355 | 123,000 |
2012/02/28 | 347 | 357 | 344 | 357 | 119,000 |
2012/02/27 | 356 | 356 | 349 | 349 | 80,000 |
2012/02/24 | 364 | 364 | 353 | 356 | 52,000 |
2012/02/23 | 360 | 362 | 355 | 358 | 111,000 |
2012/02/22 | 348 | 357 | 348 | 357 | 121,000 |
2012/02/21 | 338 | 348 | 338 | 345 | 78,000 |
2012/02/20 | 360 | 360 | 339 | 339 | 148,000 |
2012/02/17 | 364 | 364 | 349 | 358 | 122,000 |
2012/02/16 | 360 | 367 | 360 | 362 | 88,000 |
2012/02/15 | 353 | 370 | 353 | 364 | 232,000 |
2012/02/14 | 348 | 357 | 348 | 352 | 103,000 |
2012/02/13 | 341 | 357 | 341 | 355 | 133,000 |
2012/02/10 | 369 | 376 | 346 | 348 | 361,000 |
2012/02/09 | 353 | 364 | 347 | 359 | 384,000 |
2012/02/08 | 330 | 349 | 326 | 349 | 264,000 |
2012/02/07 | 316 | 323 | 315 | 323 | 98,000 |
2012/02/06 | 310 | 322 | 310 | 321 | 112,000 |
2012/02/03 | 300 | 307 | 299 | 307 | 78,000 |
2012/02/02 | 306 | 308 | 303 | 304 | 104,000 |
2012/02/01 | 321 | 321 | 304 | 309 | 186,000 |
2012/01/31 | 321 | 325 | 320 | 323 | 101,000 |
2012/01/30 | 327 | 328 | 321 | 325 | 90,000 |
2012/01/27 | 331 | 334 | 328 | 328 | 106,000 |
2012/01/26 | 333 | 340 | 330 | 335 | 175,000 |
2012/01/25 | 323 | 333 | 323 | 333 | 168,000 |
2012/01/24 | 325 | 333 | 317 | 327 | 245,000 |
2012/01/23 | 303 | 324 | 297 | 321 | 270,000 |
2012/01/20 | 302 | 305 | 294 | 303 | 156,000 |
2012/01/19 | 298 | 311 | 293 | 303 | 299,000 |
2012/01/18 | 304 | 304 | 293 | 298 | 303,000 |
2012/01/17 | 317 | 318 | 300 | 303 | 280,000 |
2012/01/16 | 299 | 310 | 288 | 310 | 527,000 |
2012/01/13 | 294 | 294 | 285 | 293 | 222,000 |
2012/01/12 | 285 | 294 | 281 | 293 | 459,000 |
2012/01/11 | 272 | 295 | 272 | 282 | 835,000 |
2012/01/10 | 264 | 270 | 261 | 266 | 167,000 |
2012/01/06 | 253 | 264 | 253 | 261 | 195,000 |
2012/01/05 | 258 | 266 | 247 | 247 | 233,000 |
2012/01/04 | 249 | 259 | 249 | 254 | 114,000 |