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 |
---|---|---|---|---|---|
2014/12/30 | 378 | 382 | 376 | 381 | 38,000 |
2014/12/29 | 375 | 378 | 374 | 378 | 48,000 |
2014/12/26 | 368 | 375 | 368 | 374 | 56,000 |
2014/12/25 | 366 | 370 | 366 | 370 | 54,000 |
2014/12/24 | 366 | 368 | 363 | 366 | 75,000 |
2014/12/22 | 364 | 369 | 364 | 367 | 41,000 |
2014/12/19 | 365 | 368 | 363 | 366 | 31,000 |
2014/12/18 | 359 | 367 | 358 | 364 | 56,000 |
2014/12/17 | 358 | 362 | 355 | 358 | 38,000 |
2014/12/16 | 363 | 365 | 352 | 358 | 74,000 |
2014/12/15 | 362 | 373 | 362 | 363 | 105,000 |
2014/12/12 | 369 | 370 | 363 | 364 | 96,000 |
2014/12/11 | 367 | 370 | 365 | 369 | 49,000 |
2014/12/10 | 367 | 370 | 367 | 367 | 62,000 |
2014/12/09 | 371 | 373 | 367 | 367 | 86,000 |
2014/12/08 | 369 | 372 | 368 | 372 | 42,000 |
2014/12/05 | 368 | 371 | 365 | 368 | 75,000 |
2014/12/04 | 368 | 371 | 366 | 368 | 97,000 |
2014/12/03 | 366 | 369 | 365 | 366 | 61,000 |
2014/12/02 | 367 | 367 | 365 | 365 | 36,000 |
2014/12/01 | 366 | 369 | 364 | 366 | 52,000 |
2014/11/28 | 364 | 364 | 361 | 363 | 42,000 |
2014/11/27 | 362 | 364 | 362 | 363 | 48,000 |
2014/11/26 | 359 | 364 | 359 | 363 | 61,000 |
2014/11/25 | 359 | 363 | 359 | 361 | 44,000 |
2014/11/21 | 358 | 359 | 357 | 357 | 28,000 |
2014/11/20 | 359 | 362 | 357 | 358 | 71,000 |
2014/11/19 | 361 | 368 | 358 | 359 | 54,000 |
2014/11/18 | 359 | 361 | 357 | 359 | 47,000 |
2014/11/17 | 362 | 362 | 355 | 357 | 147,000 |
2014/11/14 | 368 | 368 | 362 | 365 | 91,000 |
2014/11/13 | 364 | 365 | 361 | 365 | 47,000 |
2014/11/12 | 367 | 369 | 365 | 365 | 55,000 |
2014/11/11 | 369 | 369 | 368 | 369 | 39,000 |
2014/11/10 | 365 | 367 | 362 | 367 | 60,000 |
2014/11/07 | 360 | 368 | 360 | 367 | 42,000 |
2014/11/06 | 365 | 369 | 358 | 359 | 100,000 |
2014/11/05 | 360 | 364 | 360 | 364 | 66,000 |
2014/11/04 | 359 | 360 | 354 | 358 | 149,000 |
2014/10/31 | 347 | 352 | 346 | 350 | 123,000 |
2014/10/30 | 344 | 346 | 343 | 344 | 97,000 |
2014/10/29 | 349 | 351 | 342 | 344 | 211,000 |
2014/10/28 | 349 | 355 | 335 | 347 | 487,000 |
2014/10/27 | 395 | 396 | 392 | 395 | 41,000 |
2014/10/24 | 395 | 397 | 393 | 395 | 32,000 |
2014/10/23 | 395 | 396 | 391 | 393 | 32,000 |
2014/10/22 | 390 | 398 | 390 | 397 | 26,000 |
2014/10/21 | 396 | 398 | 386 | 390 | 50,000 |
2014/10/20 | 396 | 405 | 396 | 401 | 34,000 |
2014/10/17 | 400 | 400 | 393 | 393 | 40,000 |
2014/10/16 | 398 | 403 | 397 | 397 | 48,000 |
2014/10/15 | 394 | 401 | 392 | 399 | 42,000 |
2014/10/14 | 400 | 400 | 390 | 394 | 71,000 |
2014/10/10 | 402 | 409 | 401 | 403 | 66,000 |
2014/10/09 | 416 | 417 | 410 | 410 | 58,000 |
2014/10/08 | 409 | 413 | 401 | 411 | 81,000 |
2014/10/07 | 418 | 421 | 416 | 416 | 45,000 |
2014/10/06 | 417 | 424 | 417 | 417 | 45,000 |
2014/10/03 | 415 | 418 | 413 | 417 | 56,000 |
2014/10/02 | 421 | 421 | 415 | 415 | 61,000 |
2014/10/01 | 415 | 425 | 415 | 421 | 92,000 |
2014/09/30 | 424 | 425 | 416 | 418 | 54,000 |
2014/09/29 | 435 | 436 | 424 | 429 | 87,000 |
2014/09/26 | 435 | 439 | 434 | 435 | 66,000 |
2014/09/25 | 433 | 437 | 433 | 437 | 70,000 |
2014/09/24 | 437 | 439 | 433 | 435 | 80,000 |
2014/09/22 | 437 | 439 | 433 | 439 | 100,000 |
2014/09/19 | 432 | 436 | 428 | 431 | 76,000 |
2014/09/18 | 433 | 435 | 425 | 429 | 154,000 |
2014/09/17 | 421 | 429 | 417 | 429 | 151,000 |
2014/09/16 | 407 | 417 | 407 | 417 | 109,000 |
2014/09/12 | 392 | 406 | 392 | 404 | 116,000 |
2014/09/11 | 398 | 398 | 393 | 395 | 49,000 |
2014/09/10 | 395 | 398 | 390 | 397 | 35,000 |
2014/09/09 | 397 | 397 | 395 | 395 | 22,000 |
2014/09/08 | 396 | 400 | 395 | 397 | 25,000 |
2014/09/05 | 398 | 401 | 396 | 396 | 18,000 |
2014/09/04 | 400 | 400 | 396 | 398 | 26,000 |
2014/09/03 | 403 | 404 | 403 | 404 | 15,000 |
2014/09/02 | 403 | 404 | 400 | 400 | 22,000 |
2014/09/01 | 404 | 404 | 398 | 399 | 48,000 |
2014/08/29 | 408 | 408 | 402 | 404 | 35,000 |
2014/08/28 | 409 | 409 | 406 | 406 | 14,000 |
2014/08/27 | 405 | 407 | 404 | 407 | 16,000 |
2014/08/26 | 410 | 410 | 403 | 405 | 77,000 |
2014/08/25 | 405 | 411 | 405 | 410 | 14,000 |
2014/08/22 | 412 | 412 | 406 | 411 | 39,000 |
2014/08/21 | 408 | 413 | 407 | 411 | 60,000 |
2014/08/20 | 394 | 410 | 390 | 403 | 83,000 |
2014/08/19 | 393 | 397 | 388 | 389 | 81,000 |
2014/08/18 | 389 | 391 | 386 | 391 | 29,000 |
2014/08/15 | 390 | 392 | 386 | 387 | 20,000 |
2014/08/14 | 385 | 390 | 385 | 390 | 19,000 |
2014/08/13 | 378 | 388 | 378 | 385 | 18,000 |
2014/08/12 | 380 | 381 | 376 | 379 | 42,000 |
2014/08/11 | 375 | 380 | 375 | 378 | 39,000 |
2014/08/08 | 380 | 381 | 374 | 375 | 56,000 |
2014/08/07 | 384 | 387 | 375 | 382 | 95,000 |
2014/08/06 | 400 | 401 | 395 | 395 | 51,000 |
2014/08/05 | 404 | 406 | 401 | 401 | 29,000 |
2014/08/04 | 407 | 409 | 403 | 404 | 45,000 |
2014/08/01 | 413 | 413 | 406 | 410 | 55,000 |
2014/07/31 | 421 | 421 | 411 | 413 | 40,000 |
2014/07/30 | 422 | 422 | 416 | 420 | 60,000 |
2014/07/29 | 418 | 420 | 416 | 419 | 58,000 |
2014/07/28 | 416 | 416 | 413 | 415 | 28,000 |
2014/07/25 | 418 | 418 | 413 | 416 | 25,000 |
2014/07/24 | 416 | 416 | 412 | 412 | 23,000 |
2014/07/23 | 415 | 416 | 410 | 413 | 24,000 |
2014/07/22 | 406 | 414 | 406 | 412 | 32,000 |
2014/07/18 | 399 | 411 | 398 | 405 | 49,000 |
2014/07/17 | 414 | 414 | 402 | 403 | 46,000 |
2014/07/16 | 415 | 417 | 409 | 410 | 33,000 |
2014/07/15 | 416 | 418 | 410 | 413 | 56,000 |
2014/07/14 | 404 | 415 | 404 | 413 | 27,000 |
2014/07/11 | 403 | 409 | 400 | 406 | 69,000 |
2014/07/10 | 415 | 415 | 407 | 411 | 66,000 |
2014/07/09 | 418 | 418 | 411 | 415 | 65,000 |
2014/07/08 | 416 | 423 | 416 | 420 | 63,000 |
2014/07/07 | 426 | 426 | 419 | 420 | 40,000 |
2014/07/04 | 420 | 425 | 420 | 425 | 67,000 |
2014/07/03 | 423 | 426 | 415 | 420 | 123,000 |
2014/07/02 | 426 | 427 | 423 | 423 | 63,000 |
2014/07/01 | 423 | 426 | 418 | 423 | 148,000 |
2014/06/30 | 412 | 425 | 409 | 418 | 136,000 |
2014/06/27 | 422 | 422 | 404 | 408 | 220,000 |
2014/06/26 | 428 | 429 | 421 | 423 | 139,000 |
2014/06/25 | 410 | 429 | 410 | 421 | 176,000 |
2014/06/24 | 399 | 416 | 399 | 410 | 154,000 |
2014/06/23 | 398 | 401 | 395 | 398 | 50,000 |
2014/06/20 | 399 | 399 | 395 | 397 | 45,000 |
2014/06/19 | 394 | 398 | 391 | 397 | 101,000 |
2014/06/18 | 393 | 398 | 392 | 394 | 80,000 |
2014/06/17 | 402 | 405 | 391 | 393 | 185,000 |
2014/06/16 | 400 | 404 | 394 | 400 | 336,000 |
2014/06/13 | 368 | 390 | 368 | 386 | 272,000 |
2014/06/12 | 368 | 371 | 365 | 371 | 95,000 |
2014/06/11 | 363 | 371 | 361 | 367 | 120,000 |
2014/06/10 | 364 | 366 | 363 | 364 | 77,000 |
2014/06/09 | 362 | 365 | 361 | 362 | 66,000 |
2014/06/06 | 364 | 364 | 360 | 361 | 54,000 |
2014/06/05 | 365 | 365 | 361 | 362 | 77,000 |
2014/06/04 | 364 | 364 | 362 | 363 | 42,000 |
2014/06/03 | 365 | 368 | 360 | 364 | 173,000 |
2014/06/02 | 356 | 364 | 355 | 363 | 159,000 |
2014/05/30 | 350 | 356 | 347 | 355 | 161,000 |
2014/05/29 | 352 | 352 | 348 | 350 | 33,000 |
2014/05/28 | 353 | 353 | 347 | 351 | 55,000 |
2014/05/27 | 352 | 354 | 349 | 350 | 57,000 |
2014/05/26 | 348 | 352 | 345 | 352 | 90,000 |
2014/05/23 | 334 | 344 | 332 | 344 | 93,000 |
2014/05/22 | 329 | 335 | 329 | 334 | 27,000 |
2014/05/21 | 331 | 331 | 327 | 329 | 23,000 |
2014/05/20 | 329 | 333 | 329 | 331 | 12,000 |
2014/05/19 | 335 | 335 | 329 | 331 | 49,000 |
2014/05/16 | 329 | 329 | 326 | 329 | 29,000 |
2014/05/15 | 330 | 330 | 327 | 329 | 60,000 |
2014/05/14 | 335 | 335 | 331 | 334 | 27,000 |
2014/05/13 | 342 | 342 | 330 | 336 | 63,000 |
2014/05/12 | 336 | 342 | 332 | 337 | 137,000 |
2014/05/09 | 316 | 316 | 314 | 314 | 6,000 |
2014/05/08 | 315 | 316 | 315 | 316 | 8,000 |
2014/05/07 | 318 | 318 | 311 | 312 | 45,000 |
2014/05/02 | 322 | 322 | 317 | 320 | 19,000 |
2014/05/01 | 319 | 319 | 317 | 318 | 12,000 |
2014/04/30 | 324 | 324 | 318 | 319 | 11,000 |
2014/04/28 | 320 | 321 | 318 | 319 | 11,000 |
2014/04/25 | 319 | 323 | 319 | 322 | 25,000 |
2014/04/24 | 318 | 319 | 316 | 319 | 5,000 |
2014/04/23 | 320 | 321 | 318 | 318 | 8,000 |
2014/04/22 | 321 | 321 | 321 | 321 | 2,000 |
2014/04/21 | 323 | 323 | 320 | 320 | 6,000 |
2014/04/18 | 318 | 325 | 318 | 320 | 41,000 |
2014/04/17 | 317 | 317 | 316 | 316 | 11,000 |
2014/04/16 | 319 | 319 | 312 | 314 | 21,000 |
2014/04/15 | 311 | 315 | 311 | 313 | 16,000 |
2014/04/14 | 312 | 312 | 308 | 311 | 13,000 |
2014/04/11 | 310 | 317 | 308 | 312 | 25,000 |
2014/04/10 | 316 | 324 | 313 | 313 | 24,000 |
2014/04/09 | 316 | 316 | 312 | 312 | 32,000 |
2014/04/08 | 322 | 323 | 317 | 317 | 31,000 |
2014/04/07 | 325 | 325 | 320 | 322 | 17,000 |
2014/04/04 | 330 | 330 | 322 | 325 | 45,000 |
2014/04/03 | 333 | 333 | 327 | 329 | 49,000 |
2014/04/02 | 331 | 335 | 331 | 333 | 30,000 |
2014/04/01 | 328 | 337 | 328 | 331 | 28,000 |
2014/03/31 | 331 | 332 | 323 | 328 | 55,000 |
2014/03/28 | 335 | 336 | 330 | 336 | 31,000 |
2014/03/27 | 329 | 332 | 320 | 332 | 68,000 |
2014/03/26 | 345 | 347 | 338 | 342 | 75,000 |
2014/03/25 | 336 | 344 | 334 | 340 | 54,000 |
2014/03/24 | 330 | 340 | 330 | 336 | 65,000 |
2014/03/20 | 328 | 336 | 321 | 330 | 78,000 |
2014/03/19 | 335 | 339 | 329 | 330 | 34,000 |
2014/03/18 | 335 | 337 | 332 | 334 | 34,000 |
2014/03/17 | 329 | 345 | 326 | 329 | 84,000 |
2014/03/14 | 325 | 326 | 322 | 323 | 96,000 |
2014/03/13 | 323 | 325 | 321 | 325 | 29,000 |
2014/03/12 | 324 | 324 | 323 | 323 | 21,000 |
2014/03/11 | 328 | 328 | 323 | 325 | 25,000 |
2014/03/10 | 328 | 328 | 325 | 325 | 41,000 |
2014/03/07 | 323 | 325 | 321 | 323 | 28,000 |
2014/03/06 | 318 | 324 | 318 | 320 | 25,000 |
2014/03/05 | 322 | 322 | 321 | 321 | 13,000 |
2014/03/04 | 315 | 324 | 315 | 322 | 23,000 |
2014/03/03 | 319 | 320 | 316 | 318 | 26,000 |
2014/02/28 | 329 | 329 | 320 | 320 | 42,000 |
2014/02/27 | 329 | 329 | 323 | 326 | 27,000 |
2014/02/26 | 325 | 327 | 322 | 325 | 38,000 |
2014/02/25 | 322 | 324 | 320 | 323 | 25,000 |
2014/02/24 | 318 | 321 | 317 | 320 | 29,000 |
2014/02/21 | 321 | 321 | 317 | 318 | 28,000 |
2014/02/20 | 320 | 321 | 317 | 320 | 38,000 |
2014/02/19 | 326 | 326 | 319 | 320 | 26,000 |
2014/02/18 | 325 | 327 | 323 | 326 | 19,000 |
2014/02/17 | 320 | 328 | 319 | 327 | 32,000 |
2014/02/14 | 325 | 325 | 320 | 321 | 30,000 |
2014/02/13 | 325 | 333 | 322 | 322 | 84,000 |
2014/02/12 | 322 | 328 | 322 | 323 | 35,000 |
2014/02/10 | 321 | 322 | 316 | 318 | 129,000 |
2014/02/07 | 331 | 334 | 322 | 329 | 45,000 |
2014/02/06 | 321 | 339 | 321 | 324 | 31,000 |
2014/02/05 | 324 | 328 | 320 | 321 | 45,000 |
2014/02/04 | 325 | 325 | 313 | 317 | 92,000 |
2014/02/03 | 339 | 342 | 338 | 340 | 35,000 |
2014/01/31 | 346 | 352 | 339 | 346 | 82,000 |
2014/01/30 | 346 | 350 | 341 | 344 | 64,000 |
2014/01/29 | 350 | 360 | 350 | 356 | 32,000 |
2014/01/28 | 345 | 348 | 336 | 347 | 57,000 |
2014/01/27 | 350 | 352 | 341 | 346 | 56,000 |
2014/01/24 | 366 | 366 | 358 | 362 | 70,000 |
2014/01/23 | 368 | 371 | 368 | 370 | 65,000 |
2014/01/22 | 375 | 376 | 366 | 373 | 70,000 |
2014/01/21 | 374 | 378 | 373 | 373 | 55,000 |
2014/01/20 | 367 | 372 | 366 | 371 | 36,000 |
2014/01/17 | 362 | 368 | 360 | 365 | 40,000 |
2014/01/16 | 361 | 377 | 359 | 359 | 124,000 |
2014/01/15 | 350 | 365 | 350 | 361 | 70,000 |
2014/01/14 | 351 | 353 | 348 | 349 | 27,000 |
2014/01/10 | 349 | 355 | 349 | 354 | 34,000 |
2014/01/09 | 349 | 351 | 347 | 347 | 21,000 |
2014/01/08 | 346 | 349 | 343 | 349 | 17,000 |
2014/01/07 | 341 | 347 | 341 | 346 | 21,000 |
2014/01/06 | 344 | 345 | 340 | 341 | 35,000 |