6715 (株)ナカヨ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 411 | 416 | 411 | 415 | 35,000 | 2,075 |
| 2003-12-29 | 407 | 416 | 407 | 416 | 65,000 | 2,080 |
| 2003-12-26 | 386 | 396 | 386 | 392 | 70,000 | 1,960 |
| 2003-12-25 | 395 | 396 | 390 | 396 | 66,000 | 1,980 |
| 2003-12-24 | 412 | 412 | 395 | 400 | 66,000 | 2,000 |
| 2003-12-22 | 410 | 413 | 405 | 412 | 80,000 | 2,060 |
| 2003-12-19 | 416 | 416 | 407 | 411 | 34,000 | 2,055 |
| 2003-12-18 | 410 | 414 | 408 | 412 | 27,000 | 2,060 |
| 2003-12-17 | 419 | 420 | 410 | 413 | 37,000 | 2,065 |
| 2003-12-16 | 412 | 415 | 405 | 410 | 9,000 | 2,050 |
| 2003-12-15 | 415 | 419 | 412 | 417 | 15,000 | 2,085 |
| 2003-12-12 | 417 | 417 | 411 | 411 | 22,000 | 2,055 |
| 2003-12-11 | 414 | 422 | 412 | 422 | 22,000 | 2,110 |
| 2003-12-10 | 430 | 430 | 417 | 419 | 34,000 | 2,095 |
| 2003-12-09 | 430 | 435 | 422 | 431 | 110,000 | 2,155 |
| 2003-12-08 | 431 | 431 | 421 | 422 | 36,000 | 2,110 |
| 2003-12-05 | 441 | 441 | 429 | 432 | 42,000 | 2,160 |
| 2003-12-04 | 430 | 440 | 430 | 436 | 60,000 | 2,180 |
| 2003-12-03 | 417 | 427 | 411 | 427 | 35,000 | 2,135 |
| 2003-12-02 | 415 | 418 | 405 | 416 | 68,000 | 2,080 |
| 2003-12-01 | 399 | 405 | 394 | 405 | 14,000 | 2,025 |
| 2003-11-28 | 406 | 406 | 390 | 404 | 42,000 | 2,020 |
| 2003-11-27 | 401 | 405 | 401 | 401 | 27,000 | 2,005 |
| 2003-11-26 | 410 | 410 | 405 | 405 | 19,000 | 2,025 |
| 2003-11-25 | 400 | 410 | 400 | 410 | 44,000 | 2,050 |
| 2003-11-21 | 366 | 384 | 363 | 384 | 40,000 | 1,920 |
| 2003-11-20 | 375 | 385 | 367 | 371 | 53,000 | 1,855 |
| 2003-11-19 | 394 | 394 | 380 | 380 | 36,000 | 1,900 |
| 2003-11-18 | 385 | 398 | 378 | 395 | 65,000 | 1,975 |
| 2003-11-17 | 397 | 405 | 395 | 400 | 69,000 | 2,000 |
| 2003-11-14 | 421 | 429 | 410 | 417 | 19,000 | 2,085 |
| 2003-11-13 | 430 | 433 | 415 | 430 | 37,000 | 2,150 |
| 2003-11-12 | 437 | 440 | 408 | 415 | 113,000 | 2,075 |
| 2003-11-11 | 449 | 450 | 428 | 430 | 83,000 | 2,150 |
| 2003-11-10 | 445 | 468 | 445 | 461 | 95,000 | 2,305 |
| 2003-11-07 | 467 | 470 | 441 | 460 | 157,000 | 2,300 |
| 2003-11-06 | 482 | 482 | 465 | 467 | 145,000 | 2,335 |
| 2003-11-05 | 488 | 492 | 480 | 485 | 324,000 | 2,425 |
| 2003-11-04 | 470 | 490 | 460 | 488 | 514,000 | 2,440 |
| 2003-10-31 | 447 | 464 | 440 | 460 | 321,000 | 2,300 |
| 2003-10-30 | 430 | 468 | 423 | 455 | 1,217,000 | 2,275 |
| 2003-10-29 | 334 | 419 | 331 | 419 | 244,000 | 2,095 |
| 2003-10-28 | 337 | 342 | 337 | 339 | 8,000 | 1,695 |
| 2003-10-27 | 322 | 333 | 322 | 328 | 20,000 | 1,640 |
| 2003-10-24 | 320 | 326 | 320 | 320 | 28,000 | 1,600 |
| 2003-10-23 | 325 | 333 | 320 | 320 | 41,000 | 1,600 |
| 2003-10-22 | 351 | 351 | 331 | 332 | 77,000 | 1,660 |
| 2003-10-21 | 366 | 366 | 352 | 353 | 38,000 | 1,765 |
| 2003-10-20 | 367 | 369 | 365 | 365 | 57,000 | 1,825 |
| 2003-10-17 | 378 | 378 | 365 | 366 | 40,000 | 1,830 |
| 2003-10-16 | 356 | 384 | 356 | 366 | 254,000 | 1,830 |
| 2003-10-15 | 354 | 356 | 344 | 353 | 34,000 | 1,765 |
| 2003-10-14 | 350 | 356 | 348 | 353 | 39,000 | 1,765 |
| 2003-10-10 | 354 | 358 | 350 | 350 | 51,000 | 1,750 |
| 2003-10-09 | 352 | 357 | 344 | 344 | 34,000 | 1,720 |
| 2003-10-08 | 340 | 357 | 340 | 343 | 35,000 | 1,715 |
| 2003-10-07 | 352 | 360 | 341 | 343 | 47,000 | 1,715 |
| 2003-10-06 | 355 | 360 | 346 | 350 | 45,000 | 1,750 |
| 2003-10-03 | 358 | 360 | 340 | 340 | 74,000 | 1,700 |
| 2003-10-02 | 355 | 362 | 346 | 353 | 93,000 | 1,765 |
| 2003-10-01 | 330 | 348 | 323 | 348 | 81,000 | 1,740 |
| 2003-09-30 | 314 | 330 | 314 | 330 | 54,000 | 1,650 |
| 2003-09-29 | 327 | 330 | 324 | 324 | 34,000 | 1,620 |
| 2003-09-26 | 326 | 328 | 321 | 322 | 29,000 | 1,610 |
| 2003-09-25 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2003-09-24 | 323 | 328 | 320 | 328 | 6,000 | 1,640 |
| 2003-09-22 | 318 | 325 | 315 | 323 | 47,000 | 1,615 |
| 2003-09-19 | 327 | 331 | 320 | 320 | 41,000 | 1,600 |
| 2003-09-18 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2003-09-17 | 330 | 330 | 322 | 322 | 30,000 | 1,610 |
| 2003-09-16 | 337 | 337 | 327 | 330 | 38,000 | 1,650 |
| 2003-09-12 | 332 | 338 | 325 | 328 | 34,000 | 1,640 |
| 2003-09-11 | 340 | 340 | 332 | 332 | 16,000 | 1,660 |
| 2003-09-10 | 340 | 345 | 337 | 345 | 41,000 | 1,725 |
| 2003-09-09 | 333 | 344 | 332 | 342 | 38,000 | 1,710 |
| 2003-09-08 | 339 | 339 | 331 | 337 | 18,000 | 1,685 |
| 2003-09-05 | 341 | 341 | 340 | 341 | 10,000 | 1,705 |
| 2003-09-04 | 345 | 345 | 336 | 336 | 25,000 | 1,680 |
| 2003-09-03 | 351 | 352 | 336 | 341 | 55,000 | 1,705 |
| 2003-09-02 | 359 | 359 | 351 | 357 | 34,000 | 1,785 |
| 2003-09-01 | 340 | 358 | 340 | 358 | 71,000 | 1,790 |
| 2003-08-29 | 340 | 345 | 338 | 345 | 41,000 | 1,725 |
| 2003-08-28 | 360 | 360 | 341 | 345 | 37,000 | 1,725 |
| 2003-08-27 | 368 | 368 | 359 | 365 | 73,000 | 1,825 |
| 2003-08-26 | 363 | 368 | 350 | 368 | 155,000 | 1,840 |
| 2003-08-25 | 352 | 363 | 348 | 363 | 134,000 | 1,815 |
| 2003-08-22 | 339 | 339 | 325 | 327 | 91,000 | 1,635 |
| 2003-08-21 | 339 | 340 | 331 | 340 | 62,000 | 1,700 |
| 2003-08-20 | 346 | 354 | 333 | 338 | 83,000 | 1,690 |
| 2003-08-19 | 365 | 365 | 355 | 360 | 99,000 | 1,800 |
| 2003-08-18 | 356 | 360 | 344 | 360 | 105,000 | 1,800 |
| 2003-08-15 | 351 | 361 | 350 | 355 | 154,000 | 1,775 |
| 2003-08-14 | 330 | 362 | 325 | 353 | 456,000 | 1,765 |
| 2003-08-13 | 334 | 339 | 324 | 330 | 101,000 | 1,650 |
| 2003-08-12 | 350 | 351 | 320 | 334 | 364,000 | 1,670 |
| 2003-08-11 | 300 | 343 | 297 | 338 | 628,000 | 1,690 |
| 2003-08-08 | 290 | 308 | 288 | 300 | 200,000 | 1,500 |
| 2003-08-07 | 291 | 295 | 285 | 295 | 113,000 | 1,475 |
| 2003-08-06 | 273 | 292 | 270 | 292 | 132,000 | 1,460 |
| 2003-08-05 | 272 | 288 | 269 | 274 | 209,000 | 1,370 |
| 2003-08-04 | 271 | 271 | 262 | 262 | 85,000 | 1,310 |
| 2003-08-01 | 250 | 270 | 250 | 266 | 203,000 | 1,330 |
| 2003-07-31 | 250 | 250 | 240 | 245 | 46,000 | 1,225 |
| 2003-07-30 | 233 | 250 | 233 | 250 | 71,000 | 1,250 |
| 2003-07-29 | 238 | 243 | 233 | 233 | 26,000 | 1,165 |
| 2003-07-28 | 237 | 238 | 234 | 234 | 15,000 | 1,170 |
| 2003-07-25 | 229 | 234 | 226 | 234 | 32,000 | 1,170 |
| 2003-07-24 | 224 | 224 | 222 | 222 | 10,000 | 1,110 |
| 2003-07-23 | 229 | 229 | 222 | 222 | 15,000 | 1,110 |
| 2003-07-22 | 229 | 230 | 229 | 229 | 21,000 | 1,145 |
| 2003-07-18 | 222 | 228 | 221 | 227 | 55,000 | 1,135 |
| 2003-07-17 | 224 | 226 | 220 | 222 | 40,000 | 1,110 |
| 2003-07-16 | 227 | 229 | 224 | 224 | 7,000 | 1,120 |
| 2003-07-15 | 225 | 227 | 221 | 221 | 8,000 | 1,105 |
| 2003-07-14 | 223 | 225 | 223 | 225 | 4,000 | 1,125 |
| 2003-07-11 | 228 | 228 | 222 | 223 | 7,000 | 1,115 |
| 2003-07-10 | 233 | 233 | 220 | 228 | 24,000 | 1,140 |
| 2003-07-09 | 237 | 237 | 230 | 230 | 61,000 | 1,150 |
| 2003-07-08 | 239 | 239 | 233 | 237 | 61,000 | 1,185 |
| 2003-07-07 | 235 | 236 | 231 | 234 | 12,000 | 1,170 |
| 2003-07-04 | 220 | 231 | 218 | 231 | 23,000 | 1,155 |
| 2003-07-03 | 235 | 235 | 221 | 223 | 42,000 | 1,115 |
| 2003-07-02 | 245 | 245 | 236 | 236 | 55,000 | 1,180 |
| 2003-07-01 | 237 | 242 | 229 | 242 | 51,000 | 1,210 |
| 2003-06-30 | 236 | 236 | 228 | 228 | 21,000 | 1,140 |
| 2003-06-27 | 235 | 235 | 232 | 235 | 20,000 | 1,175 |
| 2003-06-26 | 235 | 235 | 228 | 228 | 7,000 | 1,140 |
| 2003-06-25 | 240 | 240 | 228 | 235 | 16,000 | 1,175 |
| 2003-06-24 | 242 | 245 | 240 | 240 | 14,000 | 1,200 |
| 2003-06-23 | 247 | 248 | 240 | 242 | 27,000 | 1,210 |
| 2003-06-20 | 229 | 250 | 229 | 250 | 140,000 | 1,250 |
| 2003-06-19 | 220 | 224 | 213 | 224 | 24,000 | 1,120 |
| 2003-06-18 | 215 | 220 | 214 | 220 | 30,000 | 1,100 |
| 2003-06-17 | 222 | 228 | 218 | 218 | 58,000 | 1,090 |
| 2003-06-16 | 228 | 228 | 220 | 220 | 15,000 | 1,100 |
| 2003-06-13 | 228 | 229 | 228 | 228 | 22,000 | 1,140 |
| 2003-06-12 | 239 | 240 | 233 | 235 | 11,000 | 1,175 |
| 2003-06-11 | 240 | 250 | 239 | 239 | 50,000 | 1,195 |
| 2003-06-10 | 230 | 235 | 226 | 235 | 13,000 | 1,175 |
| 2003-06-09 | 238 | 243 | 225 | 230 | 38,000 | 1,150 |
| 2003-06-06 | 253 | 258 | 233 | 240 | 190,000 | 1,200 |
| 2003-06-05 | 220 | 258 | 215 | 258 | 459,000 | 1,290 |
| 2003-06-04 | 194 | 218 | 194 | 205 | 127,000 | 1,025 |
| 2003-06-03 | 198 | 198 | 194 | 194 | 17,000 | 970 |
| 2003-06-02 | 200 | 200 | 197 | 200 | 19,000 | 1,000 |
| 2003-05-30 | 199 | 200 | 195 | 195 | 5,000 | 975 |
| 2003-05-29 | 204 | 204 | 194 | 194 | 12,000 | 970 |
| 2003-05-28 | 200 | 200 | 191 | 200 | 11,000 | 1,000 |
| 2003-05-27 | 205 | 205 | 201 | 201 | 7,000 | 1,005 |
| 2003-05-26 | 208 | 208 | 200 | 200 | 4,000 | 1,000 |
| 2003-05-23 | 210 | 210 | 205 | 208 | 32,000 | 1,040 |
| 2003-05-22 | 195 | 212 | 194 | 210 | 45,000 | 1,050 |
| 2003-05-21 | 190 | 193 | 186 | 193 | 9,000 | 965 |
| 2003-05-20 | 195 | 200 | 190 | 200 | 10,000 | 1,000 |
| 2003-05-19 | 201 | 201 | 195 | 200 | 23,000 | 1,000 |
| 2003-05-16 | 210 | 213 | 200 | 203 | 131,000 | 1,015 |
| 2003-05-15 | 179 | 200 | 179 | 200 | 101,000 | 1,000 |
| 2003-05-14 | 176 | 179 | 174 | 179 | 17,000 | 895 |
| 2003-05-13 | 176 | 176 | 171 | 176 | 24,000 | 880 |
| 2003-05-12 | 178 | 178 | 176 | 176 | 14,000 | 880 |
| 2003-05-09 | 179 | 179 | 178 | 178 | 8,000 | 890 |
| 2003-05-08 | 172 | 178 | 172 | 177 | 9,000 | 885 |
| 2003-05-07 | 178 | 181 | 175 | 175 | 18,000 | 875 |
| 2003-05-06 | 180 | 187 | 180 | 183 | 26,000 | 915 |
| 2003-05-02 | 174 | 179 | 174 | 179 | 28,000 | 895 |
| 2003-05-01 | 169 | 171 | 168 | 170 | 11,000 | 850 |
| 2003-04-30 | 163 | 178 | 163 | 168 | 11,000 | 840 |
| 2003-04-28 | 165 | 170 | 165 | 165 | 45,000 | 825 |
| 2003-04-25 | 172 | 180 | 165 | 165 | 131,000 | 825 |
| 2003-04-24 | 151 | 153 | 151 | 152 | 8,000 | 760 |
| 2003-04-23 | 146 | 155 | 146 | 150 | 10,000 | 750 |
| 2003-04-22 | 148 | 150 | 147 | 150 | 5,000 | 750 |
| 2003-04-21 | 146 | 149 | 146 | 148 | 6,000 | 740 |
| 2003-04-18 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2003-04-17 | 142 | 143 | 142 | 143 | 2,000 | 715 |
| 2003-04-16 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-04-15 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2003-04-11 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2003-04-09 | 144 | 144 | 144 | 144 | 10,000 | 720 |
| 2003-04-08 | 145 | 145 | 144 | 144 | 3,000 | 720 |
| 2003-04-07 | 144 | 148 | 144 | 148 | 5,000 | 740 |
| 2003-04-04 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2003-04-01 | 145 | 145 | 141 | 141 | 4,000 | 705 |
| 2003-03-31 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2003-03-28 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-03-27 | 142 | 143 | 142 | 143 | 11,000 | 715 |
| 2003-03-26 | 144 | 145 | 144 | 145 | 2,000 | 725 |
| 2003-03-25 | 143 | 144 | 142 | 142 | 9,000 | 710 |
| 2003-03-24 | 145 | 150 | 145 | 150 | 7,000 | 750 |
| 2003-03-20 | 142 | 142 | 142 | 142 | 7,000 | 710 |
| 2003-03-19 | 142 | 142 | 141 | 141 | 6,000 | 705 |
| 2003-03-18 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2003-03-17 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2003-03-13 | 142 | 142 | 140 | 141 | 12,000 | 705 |
| 2003-03-12 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2003-03-11 | 140 | 142 | 140 | 142 | 3,000 | 710 |
| 2003-03-10 | 142 | 142 | 142 | 142 | 15,000 | 710 |
| 2003-03-07 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2003-03-05 | 148 | 148 | 147 | 147 | 7,000 | 735 |
| 2003-03-04 | 144 | 144 | 144 | 144 | 4,000 | 720 |
| 2003-02-28 | 147 | 147 | 142 | 144 | 7,000 | 720 |
| 2003-02-27 | 148 | 148 | 148 | 148 | 10,000 | 740 |
| 2003-02-26 | 147 | 148 | 144 | 144 | 7,000 | 720 |
| 2003-02-25 | 148 | 148 | 144 | 144 | 7,000 | 720 |
| 2003-02-24 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-02-20 | 149 | 149 | 148 | 148 | 5,000 | 740 |
| 2003-02-19 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-02-18 | 150 | 150 | 149 | 149 | 11,000 | 745 |
| 2003-02-17 | 147 | 149 | 147 | 149 | 8,000 | 745 |
| 2003-02-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-02-13 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-02-12 | 143 | 145 | 143 | 145 | 4,000 | 725 |
| 2003-02-10 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-02-07 | 144 | 145 | 143 | 145 | 7,000 | 725 |
| 2003-02-05 | 147 | 147 | 145 | 145 | 3,000 | 725 |
| 2003-02-04 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-01-31 | 144 | 148 | 144 | 148 | 4,000 | 740 |
| 2003-01-29 | 151 | 151 | 146 | 146 | 3,000 | 730 |
| 2003-01-28 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-01-27 | 150 | 150 | 145 | 145 | 11,000 | 725 |
| 2003-01-24 | 145 | 145 | 144 | 144 | 11,000 | 720 |
| 2003-01-23 | 141 | 150 | 141 | 149 | 28,000 | 745 |
| 2003-01-22 | 141 | 152 | 141 | 146 | 21,000 | 730 |
| 2003-01-21 | 140 | 148 | 140 | 143 | 18,000 | 715 |
| 2003-01-20 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-01-17 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-01-16 | 130 | 130 | 129 | 130 | 6,000 | 650 |
| 2003-01-15 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-01-14 | 130 | 130 | 129 | 129 | 6,000 | 645 |
| 2003-01-10 | 128 | 128 | 128 | 128 | 11,000 | 640 |
| 2003-01-09 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2003-01-08 | 128 | 130 | 128 | 128 | 18,000 | 640 |
| 2003-01-07 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2003-01-06 | 132 | 137 | 132 | 132 | 3,000 | 660 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株
