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 |
---|---|---|---|---|---|
2015/12/30 | 366 | 369 | 361 | 367 | 19,000 |
2015/12/29 | 359 | 362 | 359 | 362 | 37,000 |
2015/12/28 | 356 | 358 | 353 | 358 | 15,000 |
2015/12/25 | 355 | 355 | 349 | 351 | 80,000 |
2015/12/24 | 354 | 355 | 351 | 353 | 28,000 |
2015/12/22 | 355 | 357 | 354 | 354 | 24,000 |
2015/12/21 | 359 | 359 | 352 | 355 | 24,000 |
2015/12/18 | 359 | 361 | 358 | 359 | 52,000 |
2015/12/17 | 363 | 365 | 361 | 363 | 47,000 |
2015/12/16 | 360 | 363 | 356 | 361 | 37,000 |
2015/12/15 | 358 | 362 | 352 | 353 | 51,000 |
2015/12/14 | 364 | 364 | 359 | 361 | 76,000 |
2015/12/11 | 364 | 365 | 363 | 364 | 52,000 |
2015/12/10 | 369 | 369 | 363 | 365 | 50,000 |
2015/12/09 | 369 | 371 | 368 | 368 | 32,000 |
2015/12/08 | 371 | 372 | 369 | 371 | 38,000 |
2015/12/07 | 371 | 374 | 369 | 373 | 51,000 |
2015/12/04 | 368 | 372 | 368 | 371 | 37,000 |
2015/12/03 | 364 | 373 | 362 | 373 | 142,000 |
2015/12/02 | 372 | 375 | 370 | 372 | 53,000 |
2015/12/01 | 369 | 374 | 368 | 372 | 73,000 |
2015/11/30 | 365 | 368 | 365 | 367 | 22,000 |
2015/11/27 | 367 | 370 | 365 | 366 | 50,000 |
2015/11/26 | 368 | 369 | 367 | 368 | 31,000 |
2015/11/25 | 368 | 371 | 368 | 370 | 58,000 |
2015/11/24 | 365 | 369 | 365 | 369 | 65,000 |
2015/11/20 | 363 | 367 | 363 | 366 | 62,000 |
2015/11/19 | 363 | 365 | 361 | 363 | 40,000 |
2015/11/18 | 360 | 363 | 358 | 362 | 47,000 |
2015/11/17 | 358 | 362 | 358 | 359 | 45,000 |
2015/11/16 | 356 | 359 | 356 | 359 | 46,000 |
2015/11/13 | 358 | 359 | 356 | 358 | 29,000 |
2015/11/12 | 357 | 361 | 355 | 360 | 46,000 |
2015/11/11 | 359 | 360 | 356 | 360 | 43,000 |
2015/11/10 | 353 | 362 | 353 | 361 | 78,000 |
2015/11/09 | 353 | 357 | 351 | 356 | 84,000 |
2015/11/06 | 342 | 349 | 342 | 348 | 44,000 |
2015/11/05 | 343 | 346 | 342 | 342 | 45,000 |
2015/11/04 | 344 | 347 | 343 | 343 | 29,000 |
2015/11/02 | 345 | 346 | 344 | 344 | 26,000 |
2015/10/30 | 347 | 349 | 345 | 345 | 30,000 |
2015/10/29 | 349 | 349 | 346 | 346 | 29,000 |
2015/10/28 | 347 | 349 | 346 | 346 | 29,000 |
2015/10/27 | 345 | 352 | 345 | 345 | 67,000 |
2015/10/26 | 341 | 345 | 340 | 342 | 65,000 |
2015/10/23 | 334 | 335 | 333 | 334 | 28,000 |
2015/10/22 | 332 | 333 | 331 | 333 | 16,000 |
2015/10/21 | 329 | 333 | 329 | 333 | 27,000 |
2015/10/20 | 329 | 332 | 329 | 329 | 15,000 |
2015/10/19 | 334 | 334 | 329 | 329 | 17,000 |
2015/10/16 | 331 | 334 | 330 | 334 | 28,000 |
2015/10/15 | 329 | 332 | 329 | 331 | 22,000 |
2015/10/14 | 334 | 335 | 331 | 331 | 25,000 |
2015/10/13 | 331 | 339 | 331 | 337 | 43,000 |
2015/10/09 | 327 | 331 | 327 | 331 | 38,000 |
2015/10/08 | 326 | 329 | 326 | 328 | 39,000 |
2015/10/07 | 329 | 330 | 328 | 328 | 20,000 |
2015/10/06 | 329 | 330 | 326 | 329 | 33,000 |
2015/10/05 | 328 | 330 | 328 | 328 | 9,000 |
2015/10/02 | 325 | 331 | 325 | 328 | 30,000 |
2015/10/01 | 325 | 328 | 325 | 325 | 25,000 |
2015/09/30 | 328 | 328 | 323 | 325 | 9,000 |
2015/09/29 | 331 | 331 | 319 | 321 | 29,000 |
2015/09/28 | 331 | 331 | 328 | 330 | 13,000 |
2015/09/25 | 328 | 328 | 323 | 328 | 32,000 |
2015/09/24 | 327 | 329 | 325 | 325 | 36,000 |
2015/09/18 | 331 | 332 | 326 | 326 | 26,000 |
2015/09/17 | 329 | 334 | 329 | 331 | 13,000 |
2015/09/16 | 330 | 333 | 326 | 329 | 16,000 |
2015/09/15 | 332 | 332 | 327 | 329 | 29,000 |
2015/09/14 | 338 | 338 | 331 | 331 | 31,000 |
2015/09/11 | 336 | 336 | 332 | 333 | 51,000 |
2015/09/10 | 325 | 333 | 325 | 330 | 20,000 |
2015/09/09 | 323 | 329 | 323 | 328 | 27,000 |
2015/09/08 | 323 | 327 | 320 | 321 | 22,000 |
2015/09/07 | 323 | 330 | 321 | 323 | 37,000 |
2015/09/04 | 329 | 332 | 324 | 325 | 34,000 |
2015/09/03 | 329 | 335 | 328 | 328 | 32,000 |
2015/09/02 | 328 | 333 | 328 | 329 | 40,000 |
2015/09/01 | 337 | 343 | 332 | 333 | 32,000 |
2015/08/31 | 342 | 345 | 338 | 341 | 19,000 |
2015/08/28 | 336 | 342 | 335 | 338 | 18,000 |
2015/08/27 | 331 | 339 | 331 | 333 | 44,000 |
2015/08/26 | 320 | 335 | 320 | 329 | 76,000 |
2015/08/25 | 321 | 336 | 310 | 320 | 93,000 |
2015/08/24 | 345 | 346 | 337 | 337 | 104,000 |
2015/08/21 | 350 | 352 | 347 | 348 | 97,000 |
2015/08/20 | 350 | 351 | 350 | 350 | 16,000 |
2015/08/19 | 352 | 353 | 351 | 351 | 19,000 |
2015/08/18 | 352 | 353 | 352 | 352 | 17,000 |
2015/08/17 | 353 | 353 | 352 | 352 | 14,000 |
2015/08/14 | 353 | 353 | 351 | 353 | 13,000 |
2015/08/13 | 352 | 353 | 351 | 353 | 29,000 |
2015/08/12 | 352 | 354 | 352 | 353 | 9,000 |
2015/08/11 | 355 | 355 | 352 | 354 | 17,000 |
2015/08/10 | 352 | 355 | 352 | 355 | 12,000 |
2015/08/07 | 351 | 352 | 351 | 351 | 53,000 |
2015/08/06 | 351 | 353 | 350 | 351 | 64,000 |
2015/08/05 | 352 | 358 | 352 | 354 | 16,000 |
2015/08/04 | 352 | 356 | 352 | 354 | 30,000 |
2015/08/03 | 353 | 355 | 352 | 352 | 36,000 |
2015/07/31 | 350 | 361 | 350 | 357 | 43,000 |
2015/07/30 | 352 | 353 | 351 | 351 | 49,000 |
2015/07/29 | 353 | 354 | 351 | 352 | 46,000 |
2015/07/28 | 359 | 359 | 352 | 353 | 78,000 |
2015/07/27 | 365 | 365 | 358 | 359 | 51,000 |
2015/07/24 | 361 | 363 | 360 | 362 | 26,000 |
2015/07/23 | 359 | 362 | 359 | 362 | 25,000 |
2015/07/22 | 361 | 362 | 359 | 359 | 21,000 |
2015/07/21 | 359 | 364 | 359 | 362 | 23,000 |
2015/07/17 | 361 | 362 | 360 | 360 | 19,000 |
2015/07/16 | 358 | 360 | 358 | 360 | 22,000 |
2015/07/15 | 358 | 360 | 357 | 358 | 34,000 |
2015/07/14 | 359 | 360 | 357 | 360 | 46,000 |
2015/07/13 | 353 | 359 | 353 | 355 | 26,000 |
2015/07/10 | 351 | 354 | 351 | 353 | 43,000 |
2015/07/09 | 358 | 358 | 349 | 351 | 103,000 |
2015/07/08 | 362 | 364 | 360 | 360 | 61,000 |
2015/07/07 | 361 | 364 | 361 | 362 | 33,000 |
2015/07/06 | 361 | 363 | 361 | 361 | 45,000 |
2015/07/03 | 364 | 365 | 363 | 363 | 32,000 |
2015/07/02 | 363 | 364 | 362 | 363 | 18,000 |
2015/07/01 | 362 | 365 | 361 | 362 | 52,000 |
2015/06/30 | 362 | 364 | 361 | 361 | 51,000 |
2015/06/29 | 361 | 365 | 361 | 364 | 43,000 |
2015/06/26 | 368 | 369 | 366 | 368 | 53,000 |
2015/06/25 | 367 | 367 | 366 | 366 | 32,000 |
2015/06/24 | 366 | 368 | 365 | 366 | 62,000 |
2015/06/23 | 362 | 366 | 362 | 365 | 28,000 |
2015/06/22 | 362 | 364 | 361 | 363 | 27,000 |
2015/06/19 | 364 | 365 | 361 | 362 | 85,000 |
2015/06/18 | 364 | 365 | 363 | 363 | 31,000 |
2015/06/17 | 366 | 367 | 365 | 365 | 34,000 |
2015/06/16 | 368 | 368 | 367 | 367 | 47,000 |
2015/06/15 | 367 | 369 | 366 | 367 | 36,000 |
2015/06/12 | 367 | 368 | 366 | 367 | 60,000 |
2015/06/11 | 365 | 369 | 365 | 368 | 42,000 |
2015/06/10 | 366 | 368 | 365 | 365 | 60,000 |
2015/06/09 | 369 | 370 | 366 | 366 | 51,000 |
2015/06/08 | 369 | 370 | 369 | 370 | 26,000 |
2015/06/05 | 370 | 371 | 369 | 369 | 76,000 |
2015/06/04 | 372 | 372 | 370 | 371 | 43,000 |
2015/06/03 | 370 | 371 | 370 | 371 | 37,000 |
2015/06/02 | 371 | 373 | 369 | 369 | 29,000 |
2015/06/01 | 370 | 374 | 370 | 370 | 16,000 |
2015/05/29 | 368 | 370 | 368 | 368 | 48,000 |
2015/05/28 | 373 | 373 | 368 | 370 | 49,000 |
2015/05/27 | 375 | 375 | 369 | 370 | 49,000 |
2015/05/26 | 370 | 375 | 370 | 373 | 26,000 |
2015/05/25 | 370 | 371 | 369 | 370 | 54,000 |
2015/05/22 | 368 | 373 | 367 | 369 | 68,000 |
2015/05/21 | 365 | 371 | 365 | 368 | 83,000 |
2015/05/20 | 365 | 370 | 365 | 366 | 23,000 |
2015/05/19 | 368 | 368 | 364 | 364 | 69,000 |
2015/05/18 | 363 | 366 | 363 | 365 | 48,000 |
2015/05/15 | 362 | 365 | 362 | 363 | 32,000 |
2015/05/14 | 369 | 369 | 362 | 362 | 75,000 |
2015/05/13 | 360 | 363 | 360 | 361 | 37,000 |
2015/05/12 | 361 | 362 | 360 | 360 | 25,000 |
2015/05/11 | 361 | 363 | 360 | 361 | 119,000 |
2015/05/08 | 363 | 365 | 363 | 363 | 27,000 |
2015/05/07 | 364 | 366 | 363 | 363 | 31,000 |
2015/05/01 | 365 | 366 | 363 | 364 | 31,000 |
2015/04/30 | 365 | 366 | 363 | 363 | 34,000 |
2015/04/28 | 365 | 366 | 363 | 365 | 27,000 |
2015/04/27 | 365 | 365 | 361 | 362 | 57,000 |
2015/04/24 | 363 | 365 | 363 | 365 | 31,000 |
2015/04/23 | 364 | 365 | 363 | 363 | 28,000 |
2015/04/22 | 366 | 366 | 364 | 364 | 24,000 |
2015/04/21 | 363 | 365 | 362 | 364 | 35,000 |
2015/04/20 | 363 | 365 | 362 | 362 | 18,000 |
2015/04/17 | 364 | 367 | 363 | 363 | 74,000 |
2015/04/16 | 366 | 366 | 364 | 364 | 42,000 |
2015/04/15 | 363 | 367 | 362 | 365 | 44,000 |
2015/04/14 | 362 | 365 | 362 | 364 | 30,000 |
2015/04/13 | 363 | 365 | 363 | 365 | 35,000 |
2015/04/10 | 366 | 366 | 361 | 362 | 150,000 |
2015/04/09 | 366 | 370 | 364 | 366 | 63,000 |
2015/04/08 | 367 | 369 | 366 | 366 | 34,000 |
2015/04/07 | 370 | 370 | 365 | 366 | 78,000 |
2015/04/06 | 370 | 373 | 367 | 370 | 30,000 |
2015/04/03 | 370 | 374 | 369 | 372 | 29,000 |
2015/04/02 | 365 | 372 | 364 | 371 | 39,000 |
2015/04/01 | 368 | 370 | 366 | 366 | 62,000 |
2015/03/31 | 377 | 377 | 368 | 368 | 25,000 |
2015/03/30 | 379 | 379 | 370 | 370 | 54,000 |
2015/03/27 | 377 | 386 | 377 | 378 | 107,000 |
2015/03/26 | 398 | 402 | 398 | 400 | 64,000 |
2015/03/25 | 400 | 401 | 398 | 400 | 65,000 |
2015/03/24 | 397 | 399 | 396 | 399 | 41,000 |
2015/03/23 | 394 | 400 | 393 | 397 | 55,000 |
2015/03/20 | 393 | 394 | 391 | 393 | 37,000 |
2015/03/19 | 392 | 394 | 390 | 392 | 66,000 |
2015/03/18 | 392 | 394 | 390 | 394 | 73,000 |
2015/03/17 | 393 | 394 | 392 | 393 | 47,000 |
2015/03/16 | 394 | 394 | 392 | 393 | 49,000 |
2015/03/13 | 393 | 397 | 392 | 393 | 144,000 |
2015/03/12 | 395 | 397 | 393 | 396 | 36,000 |
2015/03/11 | 394 | 395 | 393 | 393 | 24,000 |
2015/03/10 | 392 | 397 | 392 | 394 | 34,000 |
2015/03/09 | 390 | 392 | 390 | 390 | 25,000 |
2015/03/06 | 388 | 389 | 388 | 388 | 17,000 |
2015/03/05 | 391 | 392 | 387 | 387 | 51,000 |
2015/03/04 | 387 | 395 | 387 | 389 | 58,000 |
2015/03/03 | 390 | 390 | 387 | 388 | 23,000 |
2015/03/02 | 386 | 389 | 385 | 387 | 34,000 |
2015/02/27 | 390 | 390 | 385 | 385 | 43,000 |
2015/02/26 | 386 | 391 | 386 | 390 | 39,000 |
2015/02/25 | 387 | 388 | 386 | 387 | 30,000 |
2015/02/24 | 383 | 387 | 382 | 385 | 27,000 |
2015/02/23 | 386 | 388 | 385 | 385 | 42,000 |
2015/02/20 | 385 | 387 | 385 | 386 | 34,000 |
2015/02/19 | 383 | 386 | 383 | 384 | 30,000 |
2015/02/18 | 385 | 386 | 383 | 383 | 39,000 |
2015/02/17 | 385 | 386 | 381 | 383 | 30,000 |
2015/02/16 | 385 | 385 | 375 | 384 | 52,000 |
2015/02/13 | 387 | 387 | 380 | 386 | 67,000 |
2015/02/12 | 385 | 388 | 385 | 386 | 26,000 |
2015/02/10 | 379 | 383 | 379 | 382 | 24,000 |
2015/02/09 | 379 | 383 | 378 | 380 | 46,000 |
2015/02/06 | 377 | 381 | 377 | 380 | 38,000 |
2015/02/05 | 381 | 381 | 375 | 376 | 25,000 |
2015/02/04 | 381 | 384 | 381 | 382 | 21,000 |
2015/02/03 | 379 | 382 | 377 | 378 | 29,000 |
2015/02/02 | 378 | 378 | 374 | 376 | 30,000 |
2015/01/30 | 380 | 380 | 378 | 380 | 19,000 |
2015/01/29 | 380 | 382 | 380 | 380 | 18,000 |
2015/01/28 | 377 | 384 | 377 | 381 | 20,000 |
2015/01/27 | 380 | 381 | 378 | 380 | 27,000 |
2015/01/26 | 377 | 379 | 377 | 378 | 6,000 |
2015/01/23 | 380 | 380 | 377 | 377 | 14,000 |
2015/01/22 | 379 | 379 | 377 | 378 | 13,000 |
2015/01/21 | 380 | 381 | 379 | 379 | 17,000 |
2015/01/20 | 377 | 380 | 376 | 380 | 18,000 |
2015/01/19 | 373 | 377 | 373 | 377 | 20,000 |
2015/01/16 | 378 | 378 | 372 | 372 | 38,000 |
2015/01/15 | 377 | 380 | 377 | 380 | 15,000 |
2015/01/14 | 377 | 379 | 376 | 377 | 18,000 |
2015/01/13 | 376 | 380 | 376 | 380 | 31,000 |
2015/01/09 | 378 | 383 | 378 | 379 | 26,000 |
2015/01/08 | 380 | 385 | 377 | 379 | 23,000 |
2015/01/07 | 377 | 383 | 376 | 379 | 29,000 |
2015/01/06 | 385 | 385 | 376 | 377 | 98,000 |
2015/01/05 | 381 | 387 | 381 | 386 | 32,000 |