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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,399 | 1,408 | 1,369 | 1,395 | 5,700 |
| 2018/12/27 | 1,410 | 1,470 | 1,370 | 1,389 | 5,400 |
| 2018/12/26 | 1,270 | 1,317 | 1,270 | 1,306 | 7,500 |
| 2018/12/25 | 1,300 | 1,321 | 1,251 | 1,266 | 17,400 |
| 2018/12/21 | 1,411 | 1,430 | 1,342 | 1,358 | 18,200 |
| 2018/12/20 | 1,459 | 1,478 | 1,430 | 1,430 | 12,700 |
| 2018/12/19 | 1,478 | 1,485 | 1,468 | 1,483 | 3,500 |
| 2018/12/18 | 1,500 | 1,500 | 1,479 | 1,483 | 4,800 |
| 2018/12/17 | 1,507 | 1,508 | 1,493 | 1,500 | 3,200 |
| 2018/12/14 | 1,514 | 1,514 | 1,502 | 1,507 | 6,900 |
| 2018/12/13 | 1,505 | 1,516 | 1,504 | 1,510 | 6,500 |
| 2018/12/12 | 1,487 | 1,509 | 1,472 | 1,505 | 5,600 |
| 2018/12/11 | 1,508 | 1,512 | 1,484 | 1,484 | 4,200 |
| 2018/12/10 | 1,520 | 1,520 | 1,484 | 1,484 | 6,200 |
| 2018/12/07 | 1,536 | 1,539 | 1,507 | 1,509 | 3,600 |
| 2018/12/06 | 1,540 | 1,540 | 1,506 | 1,506 | 7,400 |
| 2018/12/05 | 1,525 | 1,547 | 1,524 | 1,532 | 6,700 |
| 2018/12/04 | 1,530 | 1,535 | 1,529 | 1,533 | 4,000 |
| 2018/12/03 | 1,532 | 1,537 | 1,529 | 1,530 | 3,800 |
| 2018/11/30 | 1,528 | 1,549 | 1,528 | 1,529 | 3,500 |
| 2018/11/29 | 1,548 | 1,548 | 1,527 | 1,528 | 4,300 |
| 2018/11/28 | 1,553 | 1,554 | 1,539 | 1,546 | 3,700 |
| 2018/11/27 | 1,559 | 1,564 | 1,530 | 1,538 | 5,000 |
| 2018/11/26 | 1,534 | 1,553 | 1,534 | 1,548 | 2,900 |
| 2018/11/22 | 1,542 | 1,555 | 1,541 | 1,548 | 1,800 |
| 2018/11/21 | 1,536 | 1,542 | 1,530 | 1,540 | 2,600 |
| 2018/11/20 | 1,550 | 1,555 | 1,528 | 1,536 | 3,600 |
| 2018/11/19 | 1,552 | 1,552 | 1,535 | 1,550 | 2,400 |
| 2018/11/16 | 1,524 | 1,553 | 1,524 | 1,552 | 2,300 |
| 2018/11/15 | 1,550 | 1,565 | 1,550 | 1,562 | 2,000 |
| 2018/11/14 | 1,594 | 1,594 | 1,557 | 1,565 | 6,300 |
| 2018/11/13 | 1,554 | 1,597 | 1,552 | 1,597 | 10,000 |
| 2018/11/12 | 1,536 | 1,545 | 1,530 | 1,532 | 4,700 |
| 2018/11/09 | 1,540 | 1,546 | 1,534 | 1,545 | 4,400 |
| 2018/11/08 | 1,549 | 1,550 | 1,533 | 1,538 | 2,200 |
| 2018/11/07 | 1,551 | 1,551 | 1,533 | 1,533 | 3,000 |
| 2018/11/06 | 1,531 | 1,555 | 1,531 | 1,551 | 2,100 |
| 2018/11/05 | 1,531 | 1,574 | 1,531 | 1,537 | 7,000 |
| 2018/11/02 | 1,540 | 1,552 | 1,540 | 1,546 | 5,600 |
| 2018/11/01 | 1,526 | 1,538 | 1,526 | 1,531 | 4,400 |
| 2018/10/31 | 1,514 | 1,547 | 1,514 | 1,547 | 2,800 |
| 2018/10/30 | 1,515 | 1,555 | 1,509 | 1,554 | 14,000 |
| 2018/10/29 | 1,524 | 1,524 | 1,506 | 1,508 | 2,600 |
| 2018/10/26 | 1,508 | 1,528 | 1,504 | 1,504 | 6,300 |
| 2018/10/25 | 1,518 | 1,530 | 1,507 | 1,507 | 6,800 |
| 2018/10/24 | 1,531 | 1,537 | 1,530 | 1,532 | 3,800 |
| 2018/10/23 | 1,547 | 1,553 | 1,530 | 1,530 | 6,900 |
| 2018/10/22 | 1,552 | 1,557 | 1,547 | 1,547 | 4,400 |
| 2018/10/19 | 1,551 | 1,561 | 1,551 | 1,554 | 2,900 |
| 2018/10/18 | 1,556 | 1,559 | 1,550 | 1,556 | 7,800 |
| 2018/10/17 | 1,560 | 1,567 | 1,554 | 1,555 | 4,500 |
| 2018/10/16 | 1,563 | 1,566 | 1,550 | 1,553 | 6,900 |
| 2018/10/15 | 1,592 | 1,592 | 1,564 | 1,564 | 6,900 |
| 2018/10/12 | 1,567 | 1,588 | 1,565 | 1,565 | 6,600 |
| 2018/10/11 | 1,603 | 1,643 | 1,582 | 1,588 | 6,400 |
| 2018/10/10 | 1,632 | 1,635 | 1,607 | 1,613 | 3,600 |
| 2018/10/09 | 1,641 | 1,646 | 1,630 | 1,632 | 3,900 |
| 2018/10/05 | 1,646 | 1,651 | 1,646 | 1,648 | 2,800 |
| 2018/10/04 | 1,625 | 1,648 | 1,625 | 1,648 | 6,600 |
| 2018/10/03 | 1,629 | 1,648 | 1,625 | 1,625 | 4,700 |
| 2018/10/02 | 1,641 | 1,641 | 1,623 | 1,636 | 9,200 |
| 2018/10/01 | 1,650 | 1,660 | 1,625 | 1,641 | 7,400 |
| 2018/09/28 | 1,646 | 1,673 | 1,641 | 1,641 | 2,800 |
| 2018/09/27 | 1,668 | 1,668 | 1,641 | 1,641 | 3,300 |
| 2018/09/26 | 1,674 | 1,679 | 1,667 | 1,670 | 3,900 |
| 2018/09/25 | 1,644 | 1,688 | 1,631 | 1,688 | 12,100 |
| 2018/09/21 | 1,607 | 1,622 | 1,605 | 1,615 | 5,300 |
| 2018/09/20 | 1,605 | 1,617 | 1,605 | 1,605 | 3,600 |
| 2018/09/19 | 1,576 | 1,619 | 1,576 | 1,619 | 6,300 |
| 2018/09/18 | 1,567 | 1,580 | 1,567 | 1,576 | 4,200 |
| 2018/09/14 | 1,566 | 1,575 | 1,554 | 1,567 | 11,100 |
| 2018/09/13 | 1,568 | 1,570 | 1,555 | 1,566 | 4,300 |
| 2018/09/12 | 1,574 | 1,575 | 1,560 | 1,568 | 9,300 |
| 2018/09/11 | 1,595 | 1,596 | 1,571 | 1,574 | 6,900 |
| 2018/09/10 | 1,596 | 1,616 | 1,583 | 1,594 | 5,900 |
| 2018/09/07 | 1,601 | 1,601 | 1,583 | 1,596 | 5,800 |
| 2018/09/06 | 1,622 | 1,628 | 1,602 | 1,605 | 9,800 |
| 2018/09/05 | 1,634 | 1,634 | 1,618 | 1,622 | 6,700 |
| 2018/09/04 | 1,650 | 1,650 | 1,632 | 1,634 | 4,500 |
| 2018/09/03 | 1,660 | 1,660 | 1,640 | 1,650 | 6,900 |
| 2018/08/31 | 1,665 | 1,671 | 1,660 | 1,665 | 1,700 |
| 2018/08/30 | 1,665 | 1,668 | 1,664 | 1,665 | 2,200 |
| 2018/08/29 | 1,674 | 1,678 | 1,670 | 1,674 | 3,100 |
| 2018/08/28 | 1,677 | 1,686 | 1,660 | 1,663 | 3,200 |
| 2018/08/27 | 1,674 | 1,674 | 1,653 | 1,661 | 2,400 |
| 2018/08/24 | 1,662 | 1,662 | 1,650 | 1,661 | 1,900 |
| 2018/08/23 | 1,641 | 1,651 | 1,641 | 1,645 | 6,300 |
| 2018/08/22 | 1,652 | 1,652 | 1,641 | 1,641 | 4,200 |
| 2018/08/21 | 1,654 | 1,659 | 1,652 | 1,652 | 4,800 |
| 2018/08/20 | 1,666 | 1,666 | 1,660 | 1,660 | 1,100 |
| 2018/08/17 | 1,674 | 1,674 | 1,665 | 1,668 | 2,000 |
| 2018/08/16 | 1,654 | 1,670 | 1,654 | 1,657 | 2,400 |
| 2018/08/15 | 1,693 | 1,693 | 1,659 | 1,659 | 1,600 |
| 2018/08/14 | 1,652 | 1,693 | 1,652 | 1,693 | 2,600 |
| 2018/08/13 | 1,664 | 1,668 | 1,653 | 1,653 | 6,800 |
| 2018/08/10 | 1,688 | 1,700 | 1,667 | 1,673 | 7,100 |
| 2018/08/09 | 1,702 | 1,703 | 1,682 | 1,683 | 17,000 |
| 2018/08/08 | 1,724 | 1,735 | 1,710 | 1,734 | 3,700 |
| 2018/08/07 | 1,708 | 1,719 | 1,708 | 1,719 | 1,400 |
| 2018/08/06 | 1,726 | 1,743 | 1,707 | 1,708 | 2,500 |
| 2018/08/03 | 1,721 | 1,733 | 1,721 | 1,726 | 2,600 |
| 2018/08/02 | 1,764 | 1,764 | 1,725 | 1,725 | 6,600 |
| 2018/08/01 | 1,790 | 1,792 | 1,758 | 1,764 | 7,000 |
| 2018/07/31 | 1,811 | 1,811 | 1,757 | 1,774 | 5,800 |
| 2018/07/30 | 1,746 | 1,795 | 1,743 | 1,789 | 9,500 |
| 2018/07/27 | 1,750 | 1,750 | 1,720 | 1,742 | 9,600 |
| 2018/07/26 | 1,728 | 1,730 | 1,717 | 1,730 | 5,800 |
| 2018/07/25 | 1,728 | 1,728 | 1,716 | 1,724 | 5,500 |
| 2018/07/24 | 1,727 | 1,731 | 1,724 | 1,724 | 2,900 |
| 2018/07/23 | 1,732 | 1,732 | 1,719 | 1,727 | 4,500 |
| 2018/07/20 | 1,727 | 1,727 | 1,717 | 1,725 | 2,500 |
| 2018/07/19 | 1,727 | 1,731 | 1,713 | 1,724 | 3,500 |
| 2018/07/18 | 1,712 | 1,729 | 1,709 | 1,723 | 2,800 |
| 2018/07/17 | 1,700 | 1,709 | 1,700 | 1,709 | 1,500 |
| 2018/07/13 | 1,685 | 1,701 | 1,684 | 1,700 | 4,800 |
| 2018/07/12 | 1,685 | 1,699 | 1,680 | 1,685 | 4,900 |
| 2018/07/11 | 1,703 | 1,703 | 1,676 | 1,685 | 11,100 |
| 2018/07/10 | 1,734 | 1,734 | 1,708 | 1,708 | 9,500 |
| 2018/07/09 | 1,730 | 1,743 | 1,708 | 1,725 | 10,700 |
| 2018/07/06 | 1,721 | 1,733 | 1,708 | 1,730 | 5,900 |
| 2018/07/05 | 1,757 | 1,764 | 1,733 | 1,733 | 4,800 |
| 2018/07/04 | 1,777 | 1,784 | 1,770 | 1,772 | 3,500 |
| 2018/07/03 | 1,800 | 1,812 | 1,766 | 1,772 | 7,600 |
| 2018/07/02 | 1,826 | 1,828 | 1,800 | 1,800 | 3,700 |
| 2018/06/29 | 1,830 | 1,835 | 1,818 | 1,831 | 1,900 |
| 2018/06/28 | 1,817 | 1,839 | 1,817 | 1,831 | 2,600 |
| 2018/06/27 | 1,833 | 1,833 | 1,801 | 1,817 | 4,100 |
| 2018/06/26 | 1,833 | 1,833 | 1,826 | 1,833 | 1,800 |
| 2018/06/25 | 1,822 | 1,839 | 1,819 | 1,819 | 2,600 |
| 2018/06/22 | 1,835 | 1,838 | 1,829 | 1,838 | 1,300 |
| 2018/06/21 | 1,855 | 1,855 | 1,830 | 1,835 | 1,900 |
| 2018/06/20 | 1,844 | 1,862 | 1,844 | 1,855 | 1,800 |
| 2018/06/19 | 1,864 | 1,864 | 1,828 | 1,844 | 2,600 |
| 2018/06/18 | 1,870 | 1,870 | 1,852 | 1,859 | 1,500 |
| 2018/06/15 | 1,856 | 1,859 | 1,851 | 1,851 | 600 |
| 2018/06/14 | 1,846 | 1,880 | 1,840 | 1,864 | 5,300 |
| 2018/06/13 | 1,873 | 1,873 | 1,852 | 1,852 | 5,300 |
| 2018/06/12 | 1,875 | 1,875 | 1,860 | 1,873 | 2,100 |
| 2018/06/11 | 1,874 | 1,874 | 1,850 | 1,857 | 2,700 |
| 2018/06/08 | 1,855 | 1,868 | 1,855 | 1,864 | 4,400 |
| 2018/06/07 | 1,850 | 1,870 | 1,850 | 1,870 | 3,900 |
| 2018/06/06 | 1,852 | 1,856 | 1,834 | 1,845 | 4,900 |
| 2018/06/05 | 1,866 | 1,866 | 1,842 | 1,852 | 5,300 |
| 2018/06/04 | 1,862 | 1,874 | 1,860 | 1,866 | 3,800 |
| 2018/06/01 | 1,882 | 1,882 | 1,854 | 1,856 | 4,000 |
| 2018/05/31 | 1,901 | 1,901 | 1,876 | 1,882 | 3,000 |
| 2018/05/30 | 1,893 | 1,904 | 1,882 | 1,901 | 3,100 |
| 2018/05/29 | 1,918 | 1,949 | 1,893 | 1,894 | 6,400 |
| 2018/05/28 | 1,909 | 1,909 | 1,873 | 1,892 | 4,100 |
| 2018/05/25 | 1,905 | 1,909 | 1,892 | 1,905 | 3,900 |
| 2018/05/24 | 1,904 | 1,911 | 1,904 | 1,905 | 1,400 |
| 2018/05/23 | 1,905 | 1,905 | 1,889 | 1,904 | 2,800 |
| 2018/05/22 | 1,905 | 1,905 | 1,890 | 1,902 | 3,900 |
| 2018/05/21 | 1,908 | 1,916 | 1,898 | 1,905 | 2,100 |
| 2018/05/18 | 1,898 | 1,916 | 1,898 | 1,916 | 1,300 |
| 2018/05/17 | 1,895 | 1,935 | 1,895 | 1,898 | 3,300 |
| 2018/05/16 | 1,886 | 1,896 | 1,885 | 1,895 | 3,300 |
| 2018/05/15 | 1,920 | 1,920 | 1,882 | 1,893 | 4,000 |
| 2018/05/14 | 1,955 | 1,955 | 1,882 | 1,896 | 17,200 |
| 2018/05/11 | 1,921 | 1,952 | 1,921 | 1,952 | 3,300 |
| 2018/05/10 | 1,960 | 1,960 | 1,930 | 1,940 | 1,000 |
| 2018/05/09 | 1,946 | 1,964 | 1,937 | 1,946 | 3,200 |
| 2018/05/08 | 1,960 | 1,966 | 1,934 | 1,946 | 5,300 |
| 2018/05/07 | 1,957 | 1,958 | 1,935 | 1,957 | 3,000 |
| 2018/05/02 | 1,929 | 1,970 | 1,923 | 1,959 | 3,900 |
| 2018/05/01 | 1,929 | 1,929 | 1,911 | 1,923 | 5,000 |
| 2018/04/27 | 1,950 | 1,950 | 1,910 | 1,911 | 5,600 |
| 2018/04/26 | 1,946 | 1,949 | 1,940 | 1,947 | 3,400 |
| 2018/04/25 | 1,928 | 1,949 | 1,927 | 1,949 | 3,200 |
| 2018/04/24 | 1,912 | 1,929 | 1,912 | 1,929 | 4,400 |
| 2018/04/23 | 1,908 | 1,929 | 1,908 | 1,926 | 2,900 |
| 2018/04/20 | 1,912 | 1,930 | 1,903 | 1,908 | 6,800 |
| 2018/04/19 | 1,896 | 1,918 | 1,875 | 1,912 | 3,000 |
| 2018/04/18 | 1,878 | 1,910 | 1,876 | 1,900 | 6,500 |
| 2018/04/17 | 1,881 | 1,883 | 1,873 | 1,878 | 4,500 |
| 2018/04/16 | 1,877 | 1,884 | 1,871 | 1,881 | 4,400 |
| 2018/04/13 | 1,880 | 1,883 | 1,878 | 1,883 | 3,500 |
| 2018/04/12 | 1,869 | 1,875 | 1,859 | 1,872 | 3,900 |
| 2018/04/11 | 1,868 | 1,885 | 1,866 | 1,869 | 2,500 |
| 2018/04/10 | 1,877 | 1,881 | 1,859 | 1,868 | 3,600 |
| 2018/04/09 | 1,871 | 1,877 | 1,854 | 1,877 | 4,200 |
| 2018/04/06 | 1,890 | 1,892 | 1,870 | 1,871 | 6,800 |
| 2018/04/05 | 1,896 | 1,896 | 1,880 | 1,890 | 2,900 |
| 2018/04/04 | 1,885 | 1,899 | 1,876 | 1,896 | 4,600 |
| 2018/04/03 | 1,877 | 1,890 | 1,876 | 1,880 | 6,600 |
| 2018/04/02 | 1,890 | 1,902 | 1,883 | 1,886 | 4,100 |
| 2018/03/30 | 1,913 | 1,913 | 1,892 | 1,895 | 2,300 |
| 2018/03/29 | 1,902 | 1,917 | 1,881 | 1,901 | 5,700 |
| 2018/03/28 | 1,900 | 1,912 | 1,889 | 1,908 | 7,100 |
| 2018/03/27 | 1,928 | 1,965 | 1,913 | 1,954 | 13,300 |
| 2018/03/26 | 1,888 | 1,908 | 1,887 | 1,908 | 7,200 |
| 2018/03/23 | 1,964 | 1,965 | 1,911 | 1,911 | 11,300 |
| 2018/03/22 | 1,962 | 1,991 | 1,950 | 1,967 | 9,000 |
| 2018/03/20 | 1,954 | 1,971 | 1,953 | 1,971 | 5,000 |
| 2018/03/19 | 1,995 | 2,000 | 1,953 | 1,955 | 6,000 |
| 2018/03/16 | 1,976 | 1,997 | 1,961 | 1,995 | 8,000 |
| 2018/03/15 | 1,993 | 1,994 | 1,985 | 1,985 | 2,300 |
| 2018/03/14 | 1,974 | 1,995 | 1,972 | 1,993 | 5,500 |
| 2018/03/13 | 1,932 | 1,978 | 1,916 | 1,974 | 6,700 |
| 2018/03/12 | 1,912 | 1,940 | 1,912 | 1,932 | 6,200 |
| 2018/03/09 | 1,919 | 1,939 | 1,915 | 1,915 | 7,600 |
| 2018/03/08 | 1,922 | 1,924 | 1,912 | 1,915 | 5,400 |
| 2018/03/07 | 1,952 | 1,952 | 1,919 | 1,922 | 10,900 |
| 2018/03/06 | 1,906 | 1,943 | 1,906 | 1,932 | 9,200 |
| 2018/03/05 | 1,967 | 1,967 | 1,891 | 1,897 | 19,400 |
| 2018/03/02 | 1,967 | 1,978 | 1,950 | 1,968 | 12,400 |
| 2018/03/01 | 1,998 | 1,998 | 1,969 | 1,971 | 9,300 |
| 2018/02/28 | 1,980 | 2,006 | 1,978 | 1,988 | 9,200 |
| 2018/02/27 | 1,980 | 2,000 | 1,969 | 1,981 | 39,000 |
| 2018/02/26 | 2,085 | 2,085 | 2,054 | 2,055 | 8,300 |
| 2018/02/23 | 2,038 | 2,065 | 2,018 | 2,055 | 7,700 |
| 2018/02/22 | 2,023 | 2,040 | 2,010 | 2,038 | 7,600 |
| 2018/02/21 | 2,019 | 2,044 | 2,018 | 2,019 | 7,400 |
| 2018/02/20 | 2,067 | 2,075 | 2,010 | 2,028 | 13,000 |
| 2018/02/19 | 2,044 | 2,061 | 2,043 | 2,059 | 9,200 |
| 2018/02/16 | 2,054 | 2,074 | 2,039 | 2,039 | 3,600 |
| 2018/02/15 | 2,074 | 2,079 | 2,048 | 2,053 | 7,800 |
| 2018/02/14 | 2,094 | 2,094 | 2,039 | 2,074 | 18,200 |
| 2018/02/13 | 2,062 | 2,117 | 2,028 | 2,117 | 7,100 |
| 2018/02/09 | 2,054 | 2,078 | 2,038 | 2,044 | 7,900 |
| 2018/02/08 | 2,100 | 2,158 | 2,090 | 2,126 | 25,300 |
| 2018/02/07 | 2,037 | 2,128 | 2,037 | 2,099 | 19,700 |
| 2018/02/06 | 1,986 | 2,052 | 1,968 | 1,997 | 22,200 |
| 2018/02/05 | 2,160 | 2,160 | 2,109 | 2,111 | 12,500 |
| 2018/02/02 | 2,180 | 2,192 | 2,176 | 2,184 | 10,900 |
| 2018/02/01 | 2,176 | 2,199 | 2,176 | 2,191 | 3,400 |
| 2018/01/31 | 2,180 | 2,204 | 2,151 | 2,155 | 14,500 |
| 2018/01/30 | 2,223 | 2,225 | 2,187 | 2,188 | 10,900 |
| 2018/01/29 | 2,222 | 2,230 | 2,210 | 2,223 | 10,000 |
| 2018/01/26 | 2,210 | 2,250 | 2,196 | 2,202 | 26,100 |
| 2018/01/25 | 2,188 | 2,230 | 2,181 | 2,202 | 20,000 |
| 2018/01/24 | 2,175 | 2,190 | 2,175 | 2,188 | 8,200 |
| 2018/01/23 | 2,137 | 2,205 | 2,137 | 2,195 | 19,700 |
| 2018/01/22 | 2,131 | 2,148 | 2,131 | 2,136 | 4,100 |
| 2018/01/19 | 2,123 | 2,148 | 2,121 | 2,136 | 8,000 |
| 2018/01/18 | 2,157 | 2,174 | 2,130 | 2,137 | 15,300 |
| 2018/01/17 | 2,163 | 2,170 | 2,152 | 2,163 | 13,200 |
| 2018/01/16 | 2,176 | 2,186 | 2,160 | 2,168 | 8,100 |
| 2018/01/15 | 2,130 | 2,170 | 2,130 | 2,163 | 16,600 |
| 2018/01/12 | 2,115 | 2,120 | 2,108 | 2,115 | 14,500 |
| 2018/01/11 | 2,094 | 2,124 | 2,094 | 2,108 | 18,900 |
| 2018/01/10 | 2,055 | 2,100 | 2,055 | 2,089 | 20,300 |
| 2018/01/09 | 2,040 | 2,073 | 2,040 | 2,055 | 15,000 |
| 2018/01/05 | 2,028 | 2,040 | 2,021 | 2,034 | 9,300 |
| 2018/01/04 | 2,018 | 2,026 | 2,004 | 2,022 | 13,900 |