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 |
|---|---|---|---|---|---|
| 2013/12/30 | 341 | 342 | 334 | 341 | 31,000 |
| 2013/12/27 | 328 | 335 | 327 | 332 | 30,000 |
| 2013/12/26 | 321 | 327 | 321 | 326 | 36,000 |
| 2013/12/25 | 316 | 322 | 310 | 314 | 83,000 |
| 2013/12/24 | 325 | 325 | 311 | 319 | 61,000 |
| 2013/12/20 | 325 | 330 | 325 | 327 | 42,000 |
| 2013/12/19 | 329 | 333 | 329 | 333 | 29,000 |
| 2013/12/18 | 338 | 342 | 334 | 337 | 31,000 |
| 2013/12/17 | 342 | 342 | 336 | 338 | 39,000 |
| 2013/12/16 | 347 | 347 | 338 | 340 | 30,000 |
| 2013/12/13 | 340 | 346 | 340 | 344 | 73,000 |
| 2013/12/12 | 341 | 344 | 341 | 343 | 37,000 |
| 2013/12/11 | 347 | 348 | 346 | 347 | 21,000 |
| 2013/12/10 | 345 | 348 | 345 | 346 | 16,000 |
| 2013/12/09 | 344 | 349 | 344 | 348 | 15,000 |
| 2013/12/06 | 345 | 347 | 340 | 345 | 18,000 |
| 2013/12/05 | 344 | 345 | 343 | 345 | 15,000 |
| 2013/12/04 | 348 | 349 | 344 | 344 | 26,000 |
| 2013/12/03 | 351 | 351 | 348 | 348 | 24,000 |
| 2013/12/02 | 350 | 351 | 346 | 349 | 29,000 |
| 2013/11/29 | 349 | 352 | 349 | 350 | 47,000 |
| 2013/11/28 | 347 | 350 | 347 | 349 | 38,000 |
| 2013/11/27 | 344 | 346 | 343 | 346 | 28,000 |
| 2013/11/26 | 338 | 345 | 338 | 343 | 20,000 |
| 2013/11/25 | 338 | 341 | 338 | 340 | 29,000 |
| 2013/11/22 | 343 | 343 | 339 | 341 | 44,000 |
| 2013/11/21 | 337 | 343 | 337 | 342 | 21,000 |
| 2013/11/20 | 344 | 344 | 338 | 342 | 49,000 |
| 2013/11/19 | 341 | 344 | 341 | 344 | 16,000 |
| 2013/11/18 | 345 | 345 | 341 | 344 | 28,000 |
| 2013/11/15 | 345 | 349 | 342 | 345 | 81,000 |
| 2013/11/14 | 347 | 347 | 339 | 344 | 39,000 |
| 2013/11/13 | 329 | 348 | 329 | 343 | 131,000 |
| 2013/11/12 | 323 | 331 | 323 | 329 | 58,000 |
| 2013/11/11 | 319 | 326 | 319 | 323 | 42,000 |
| 2013/11/08 | 315 | 320 | 315 | 319 | 28,000 |
| 2013/11/07 | 320 | 324 | 320 | 321 | 19,000 |
| 2013/11/06 | 313 | 325 | 313 | 324 | 50,000 |
| 2013/11/05 | 324 | 325 | 315 | 319 | 50,000 |
| 2013/11/01 | 327 | 328 | 322 | 323 | 46,000 |
| 2013/10/31 | 326 | 329 | 326 | 327 | 42,000 |
| 2013/10/30 | 324 | 327 | 323 | 325 | 44,000 |
| 2013/10/29 | 318 | 324 | 318 | 324 | 33,000 |
| 2013/10/28 | 315 | 322 | 315 | 321 | 49,000 |
| 2013/10/25 | 315 | 315 | 312 | 313 | 37,000 |
| 2013/10/24 | 309 | 315 | 309 | 315 | 12,000 |
| 2013/10/23 | 316 | 316 | 306 | 309 | 61,000 |
| 2013/10/22 | 310 | 319 | 310 | 316 | 56,000 |
| 2013/10/21 | 310 | 313 | 310 | 312 | 33,000 |
| 2013/10/18 | 313 | 313 | 309 | 310 | 28,000 |
| 2013/10/17 | 308 | 313 | 308 | 313 | 47,000 |
| 2013/10/16 | 305 | 308 | 304 | 308 | 9,000 |
| 2013/10/15 | 305 | 309 | 305 | 305 | 61,000 |
| 2013/10/11 | 302 | 305 | 302 | 304 | 24,000 |
| 2013/10/10 | 300 | 304 | 300 | 302 | 16,000 |
| 2013/10/09 | 297 | 302 | 297 | 302 | 6,000 |
| 2013/10/08 | 296 | 300 | 296 | 298 | 22,000 |
| 2013/10/07 | 300 | 304 | 298 | 300 | 47,000 |
| 2013/10/04 | 303 | 303 | 296 | 299 | 42,000 |
| 2013/10/03 | 303 | 304 | 298 | 303 | 17,000 |
| 2013/10/02 | 307 | 309 | 303 | 305 | 43,000 |
| 2013/10/01 | 307 | 308 | 304 | 306 | 27,000 |
| 2013/09/30 | 300 | 305 | 300 | 303 | 29,000 |
| 2013/09/27 | 302 | 308 | 300 | 306 | 44,000 |
| 2013/09/26 | 300 | 304 | 295 | 302 | 32,000 |
| 2013/09/25 | 296 | 298 | 296 | 298 | 14,000 |
| 2013/09/24 | 297 | 298 | 295 | 295 | 19,000 |
| 2013/09/20 | 297 | 297 | 295 | 297 | 31,000 |
| 2013/09/19 | 293 | 295 | 292 | 294 | 40,000 |
| 2013/09/18 | 290 | 295 | 290 | 292 | 20,000 |
| 2013/09/17 | 291 | 292 | 290 | 292 | 15,000 |
| 2013/09/13 | 282 | 285 | 282 | 285 | 49,000 |
| 2013/09/12 | 286 | 286 | 285 | 285 | 13,000 |
| 2013/09/11 | 292 | 292 | 288 | 289 | 19,000 |
| 2013/09/10 | 293 | 298 | 286 | 294 | 40,000 |
| 2013/09/09 | 295 | 295 | 287 | 287 | 38,000 |
| 2013/09/06 | 283 | 283 | 278 | 279 | 9,000 |
| 2013/09/05 | 279 | 279 | 277 | 278 | 15,000 |
| 2013/09/04 | 278 | 278 | 278 | 278 | 5,000 |
| 2013/09/03 | 279 | 279 | 278 | 279 | 8,000 |
| 2013/09/02 | 274 | 277 | 274 | 276 | 12,000 |
| 2013/08/30 | 276 | 276 | 274 | 274 | 22,000 |
| 2013/08/29 | 281 | 282 | 278 | 280 | 9,000 |
| 2013/08/28 | 282 | 282 | 278 | 280 | 30,000 |
| 2013/08/27 | 284 | 284 | 283 | 284 | 7,000 |
| 2013/08/26 | 284 | 284 | 282 | 284 | 13,000 |
| 2013/08/23 | 279 | 282 | 279 | 282 | 6,000 |
| 2013/08/22 | 276 | 278 | 276 | 277 | 14,000 |
| 2013/08/21 | 280 | 280 | 277 | 278 | 19,000 |
| 2013/08/20 | 279 | 281 | 278 | 280 | 9,000 |
| 2013/08/19 | 278 | 279 | 276 | 279 | 25,000 |
| 2013/08/16 | 278 | 278 | 277 | 277 | 17,000 |
| 2013/08/15 | 274 | 280 | 274 | 276 | 40,000 |
| 2013/08/14 | 280 | 280 | 274 | 276 | 98,000 |
| 2013/08/13 | 285 | 285 | 277 | 279 | 85,000 |
| 2013/08/12 | 283 | 285 | 280 | 281 | 51,000 |
| 2013/08/09 | 293 | 294 | 283 | 283 | 118,000 |
| 2013/08/08 | 298 | 298 | 284 | 287 | 197,000 |
| 2013/08/07 | 305 | 307 | 305 | 307 | 10,000 |
| 2013/08/06 | 307 | 308 | 306 | 307 | 5,000 |
| 2013/08/05 | 304 | 308 | 300 | 307 | 14,000 |
| 2013/08/02 | 308 | 312 | 308 | 312 | 21,000 |
| 2013/08/01 | 303 | 308 | 303 | 308 | 10,000 |
| 2013/07/31 | 306 | 308 | 304 | 308 | 24,000 |
| 2013/07/30 | 310 | 313 | 309 | 312 | 24,000 |
| 2013/07/29 | 313 | 314 | 306 | 306 | 26,000 |
| 2013/07/26 | 319 | 319 | 316 | 316 | 30,000 |
| 2013/07/25 | 317 | 318 | 315 | 317 | 25,000 |
| 2013/07/24 | 317 | 318 | 315 | 317 | 11,000 |
| 2013/07/23 | 316 | 319 | 314 | 314 | 18,000 |
| 2013/07/22 | 318 | 319 | 316 | 317 | 14,000 |
| 2013/07/19 | 323 | 323 | 318 | 318 | 20,000 |
| 2013/07/18 | 316 | 323 | 316 | 319 | 12,000 |
| 2013/07/17 | 315 | 318 | 315 | 318 | 11,000 |
| 2013/07/16 | 316 | 316 | 312 | 315 | 10,000 |
| 2013/07/12 | 316 | 317 | 315 | 316 | 22,000 |
| 2013/07/11 | 316 | 318 | 315 | 318 | 9,000 |
| 2013/07/10 | 318 | 320 | 315 | 317 | 19,000 |
| 2013/07/09 | 316 | 320 | 316 | 317 | 22,000 |
| 2013/07/08 | 322 | 324 | 315 | 315 | 33,000 |
| 2013/07/05 | 313 | 316 | 313 | 316 | 15,000 |
| 2013/07/04 | 316 | 320 | 311 | 313 | 25,000 |
| 2013/07/03 | 317 | 317 | 313 | 316 | 22,000 |
| 2013/07/02 | 317 | 317 | 311 | 316 | 28,000 |
| 2013/07/01 | 310 | 316 | 310 | 313 | 13,000 |
| 2013/06/28 | 305 | 308 | 301 | 308 | 33,000 |
| 2013/06/27 | 302 | 302 | 300 | 301 | 17,000 |
| 2013/06/26 | 300 | 304 | 300 | 302 | 6,000 |
| 2013/06/25 | 308 | 308 | 298 | 299 | 14,000 |
| 2013/06/24 | 309 | 309 | 306 | 306 | 6,000 |
| 2013/06/21 | 300 | 304 | 296 | 304 | 13,000 |
| 2013/06/20 | 308 | 308 | 299 | 301 | 18,000 |
| 2013/06/19 | 306 | 309 | 305 | 309 | 20,000 |
| 2013/06/18 | 309 | 309 | 304 | 305 | 20,000 |
| 2013/06/17 | 308 | 308 | 298 | 301 | 40,000 |
| 2013/06/14 | 304 | 305 | 299 | 305 | 55,000 |
| 2013/06/13 | 297 | 299 | 295 | 296 | 12,000 |
| 2013/06/12 | 305 | 305 | 302 | 305 | 20,000 |
| 2013/06/11 | 307 | 313 | 304 | 307 | 14,000 |
| 2013/06/10 | 296 | 308 | 296 | 307 | 40,000 |
| 2013/06/07 | 298 | 298 | 285 | 288 | 50,000 |
| 2013/06/06 | 318 | 318 | 303 | 305 | 17,000 |
| 2013/06/05 | 317 | 324 | 310 | 311 | 25,000 |
| 2013/06/04 | 315 | 320 | 304 | 320 | 56,000 |
| 2013/06/03 | 330 | 330 | 314 | 315 | 59,000 |
| 2013/05/31 | 336 | 343 | 335 | 336 | 27,000 |
| 2013/05/30 | 342 | 343 | 335 | 335 | 48,000 |
| 2013/05/29 | 341 | 350 | 336 | 348 | 44,000 |
| 2013/05/28 | 324 | 337 | 324 | 334 | 66,000 |
| 2013/05/27 | 357 | 357 | 320 | 333 | 84,000 |
| 2013/05/24 | 354 | 370 | 353 | 358 | 200,000 |
| 2013/05/23 | 351 | 360 | 350 | 353 | 215,000 |
| 2013/05/22 | 344 | 365 | 344 | 359 | 140,000 |
| 2013/05/21 | 336 | 339 | 329 | 338 | 53,000 |
| 2013/05/20 | 345 | 345 | 333 | 336 | 92,000 |
| 2013/05/17 | 318 | 333 | 315 | 330 | 60,000 |
| 2013/05/16 | 328 | 329 | 312 | 318 | 80,000 |
| 2013/05/15 | 324 | 329 | 322 | 328 | 88,000 |
| 2013/05/14 | 315 | 321 | 315 | 321 | 102,000 |
| 2013/05/13 | 320 | 320 | 305 | 309 | 171,000 |
| 2013/05/10 | 320 | 321 | 314 | 320 | 87,000 |
| 2013/05/09 | 316 | 318 | 316 | 317 | 46,000 |
| 2013/05/08 | 319 | 320 | 311 | 315 | 57,000 |
| 2013/05/07 | 312 | 319 | 312 | 315 | 92,000 |
| 2013/05/02 | 310 | 310 | 306 | 309 | 31,000 |
| 2013/05/01 | 303 | 311 | 303 | 311 | 70,000 |
| 2013/04/30 | 303 | 303 | 299 | 300 | 29,000 |
| 2013/04/26 | 305 | 305 | 300 | 302 | 50,000 |
| 2013/04/25 | 304 | 305 | 300 | 303 | 44,000 |
| 2013/04/24 | 293 | 300 | 291 | 299 | 101,000 |
| 2013/04/23 | 291 | 292 | 289 | 291 | 44,000 |
| 2013/04/22 | 289 | 291 | 288 | 291 | 45,000 |
| 2013/04/19 | 286 | 288 | 285 | 287 | 11,000 |
| 2013/04/18 | 287 | 289 | 286 | 286 | 32,000 |
| 2013/04/17 | 288 | 289 | 287 | 287 | 12,000 |
| 2013/04/16 | 282 | 286 | 282 | 285 | 34,000 |
| 2013/04/15 | 289 | 290 | 288 | 289 | 17,000 |
| 2013/04/12 | 291 | 291 | 289 | 289 | 46,000 |
| 2013/04/11 | 294 | 294 | 290 | 293 | 29,000 |
| 2013/04/10 | 290 | 293 | 289 | 291 | 18,000 |
| 2013/04/09 | 298 | 298 | 287 | 290 | 61,000 |
| 2013/04/08 | 289 | 294 | 289 | 294 | 35,000 |
| 2013/04/05 | 295 | 295 | 286 | 292 | 47,000 |
| 2013/04/04 | 278 | 283 | 278 | 283 | 18,000 |
| 2013/04/03 | 274 | 283 | 274 | 283 | 48,000 |
| 2013/04/02 | 278 | 278 | 263 | 274 | 75,000 |
| 2013/04/01 | 280 | 281 | 278 | 278 | 53,000 |
| 2013/03/29 | 290 | 291 | 278 | 282 | 93,000 |
| 2013/03/28 | 306 | 306 | 290 | 293 | 91,000 |
| 2013/03/27 | 311 | 311 | 304 | 306 | 62,000 |
| 2013/03/26 | 310 | 314 | 310 | 313 | 53,000 |
| 2013/03/25 | 315 | 317 | 313 | 314 | 75,000 |
| 2013/03/22 | 312 | 313 | 310 | 311 | 77,000 |
| 2013/03/21 | 308 | 312 | 308 | 310 | 49,000 |
| 2013/03/19 | 308 | 308 | 304 | 306 | 46,000 |
| 2013/03/18 | 305 | 309 | 300 | 306 | 76,000 |
| 2013/03/15 | 303 | 310 | 303 | 307 | 78,000 |
| 2013/03/14 | 306 | 306 | 301 | 303 | 44,000 |
| 2013/03/13 | 303 | 304 | 301 | 302 | 26,000 |
| 2013/03/12 | 305 | 306 | 300 | 302 | 35,000 |
| 2013/03/11 | 301 | 308 | 300 | 305 | 70,000 |
| 2013/03/08 | 292 | 305 | 292 | 299 | 130,000 |
| 2013/03/07 | 293 | 294 | 290 | 292 | 65,000 |
| 2013/03/06 | 282 | 298 | 282 | 290 | 143,000 |
| 2013/03/05 | 285 | 286 | 281 | 282 | 32,000 |
| 2013/03/04 | 278 | 287 | 278 | 285 | 72,000 |
| 2013/03/01 | 278 | 278 | 271 | 275 | 83,000 |
| 2013/02/28 | 267 | 274 | 267 | 274 | 45,000 |
| 2013/02/27 | 266 | 275 | 266 | 270 | 68,000 |
| 2013/02/26 | 265 | 270 | 265 | 267 | 49,000 |
| 2013/02/25 | 265 | 270 | 265 | 267 | 36,000 |
| 2013/02/22 | 261 | 267 | 260 | 263 | 25,000 |
| 2013/02/21 | 263 | 271 | 262 | 264 | 45,000 |
| 2013/02/20 | 262 | 275 | 262 | 262 | 61,000 |
| 2013/02/19 | 259 | 262 | 259 | 262 | 32,000 |
| 2013/02/18 | 256 | 261 | 255 | 261 | 72,000 |
| 2013/02/15 | 262 | 262 | 250 | 255 | 86,000 |
| 2013/02/14 | 269 | 269 | 263 | 263 | 73,000 |
| 2013/02/13 | 274 | 274 | 269 | 269 | 46,000 |
| 2013/02/12 | 277 | 278 | 272 | 275 | 71,000 |
| 2013/02/08 | 275 | 275 | 270 | 270 | 35,000 |
| 2013/02/07 | 274 | 276 | 272 | 275 | 50,000 |
| 2013/02/06 | 272 | 272 | 270 | 271 | 39,000 |
| 2013/02/05 | 269 | 273 | 268 | 268 | 70,000 |
| 2013/02/04 | 271 | 271 | 264 | 269 | 80,000 |
| 2013/02/01 | 265 | 266 | 262 | 263 | 83,000 |
| 2013/01/31 | 265 | 265 | 262 | 264 | 54,000 |
| 2013/01/30 | 266 | 266 | 264 | 265 | 62,000 |
| 2013/01/29 | 268 | 268 | 266 | 266 | 46,000 |
| 2013/01/28 | 271 | 272 | 268 | 268 | 49,000 |
| 2013/01/25 | 272 | 272 | 267 | 270 | 51,000 |
| 2013/01/24 | 265 | 268 | 260 | 268 | 55,000 |
| 2013/01/23 | 263 | 268 | 263 | 266 | 58,000 |
| 2013/01/22 | 266 | 269 | 265 | 267 | 38,000 |
| 2013/01/21 | 267 | 269 | 267 | 267 | 72,000 |
| 2013/01/18 | 268 | 269 | 265 | 267 | 119,000 |
| 2013/01/17 | 273 | 274 | 266 | 267 | 53,000 |
| 2013/01/16 | 278 | 278 | 274 | 275 | 41,000 |
| 2013/01/15 | 280 | 281 | 277 | 277 | 58,000 |
| 2013/01/11 | 277 | 278 | 276 | 276 | 49,000 |
| 2013/01/10 | 277 | 281 | 277 | 277 | 36,000 |
| 2013/01/09 | 278 | 278 | 275 | 277 | 16,000 |
| 2013/01/08 | 283 | 283 | 276 | 280 | 24,000 |
| 2013/01/07 | 279 | 294 | 276 | 284 | 60,000 |
| 2013/01/04 | 272 | 274 | 269 | 271 | 58,000 |