6715 (株)ナカヨ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,0991,0991,0751,0763,2001,076
2022-06-241,0881,0891,0741,0781,9001,078
2022-06-231,0871,0901,0711,0772,2001,077
2022-06-221,0861,0941,0671,0875,3001,087
2022-06-211,0671,0941,0661,0893,7001,089
2022-06-201,0631,1251,0631,0657,6001,065
2022-06-171,0631,0891,0631,0638,4001,063
2022-06-161,0851,0911,0701,0728,2001,072
2022-06-151,1151,1271,0841,0845,1001,084
2022-06-141,1431,1431,1271,1275,8001,127
2022-06-131,1431,1431,1321,1336,1001,133
2022-06-101,1471,1471,1131,1137,1001,113
2022-06-091,1301,1351,1171,1174,3001,117
2022-06-081,1281,1571,1181,1277,1001,127
2022-06-071,1351,1811,1241,1247,4001,124
2022-06-061,1321,1501,1241,1243,1001,124
2022-06-031,1331,1881,1331,1555,8001,155
2022-06-021,1141,1431,1141,1361,8001,136
2022-06-011,1151,1361,1151,1351,9001,135
2022-05-311,1241,1391,1151,1393,9001,139
2022-05-301,1101,1441,1101,1247,2001,124
2022-05-271,0951,1081,0831,1082,6001,108
2022-05-261,0891,0891,0731,0804,3001,080
2022-05-251,0761,0921,0761,0922,3001,092
2022-05-241,1061,1241,1031,1061,7001,106
2022-05-231,0871,1101,0831,1061,1001,106
2022-05-201,0871,1101,0831,1031,7001,103
2022-05-191,0901,1081,0901,1002,7001,100
2022-05-181,0791,1341,0791,1163,1001,116
2022-05-171,0711,0921,0711,0884,1001,088
2022-05-161,0691,0841,0691,0742,7001,074
2022-05-131,0761,0841,0691,0845,5001,084
2022-05-121,0571,0751,0531,0532,9001,053
2022-05-111,0611,0761,0581,0582,9001,058
2022-05-101,0691,0761,0631,0683,3001,068
2022-05-091,0801,0821,0711,0722,8001,072
2022-05-061,0861,0861,0761,0762,6001,076
2022-05-021,0881,0891,0781,0781,8001,078
2022-04-281,0861,0861,0781,0862,0001,086
2022-04-271,0871,0871,0771,0785,1001,078
2022-04-261,0721,0811,0721,0812,4001,081
2022-04-251,0761,0761,0721,0732,6001,073
2022-04-221,0891,0891,0811,0843,3001,084
2022-04-211,0891,0961,0881,0961,2001,096
2022-04-201,0871,0891,0871,0891,2001,089
2022-04-191,0891,0941,0881,0941,8001,094
2022-04-181,0911,0911,0901,0902,4001,090
2022-04-151,0901,0981,0901,0922,5001,092
2022-04-141,0901,1061,0901,1062,9001,106
2022-04-131,1001,1021,0931,0946,4001,094
2022-04-121,1021,1061,1001,1016,3001,101
2022-04-111,1021,1061,1021,1026,6001,102
2022-04-081,1031,1111,1011,1114,3001,111
2022-04-071,1021,1071,1021,1073,5001,107
2022-04-061,1101,1161,1081,1154,2001,115
2022-04-051,1351,1361,1191,1193,5001,119
2022-04-041,1311,1421,1311,1351,4001,135
2022-04-011,1291,1311,1261,1311,8001,131
2022-03-311,1481,1481,1431,1432,8001,143
2022-03-301,1501,1601,1451,1524,6001,152
2022-03-291,1611,1871,1611,1878,2001,187
2022-03-281,1471,1661,1471,1652,0001,165
2022-03-251,1371,1501,1371,1504,8001,150
2022-03-241,1331,1541,1331,1543,3001,154
2022-03-231,1231,1561,1231,1495,9001,149
2022-03-221,1231,1241,1211,1233,8001,123
2022-03-181,1271,1281,1211,1273,1001,127
2022-03-171,1201,1291,1191,1233,2001,123
2022-03-161,1151,1231,1151,1232,9001,123
2022-03-151,1101,1211,1101,1213,9001,121
2022-03-141,1051,1181,1051,1163,8001,116
2022-03-111,1091,1221,1091,1136,6001,113
2022-03-101,1231,1271,1141,1265,6001,126
2022-03-091,1201,1251,1131,1134,6001,113
2022-03-081,1131,1381,1131,1277,5001,127
2022-03-071,1151,1261,1141,1148,8001,114
2022-03-041,1251,1321,1231,1263,9001,126
2022-03-031,1231,1491,1231,1396,7001,139
2022-03-021,1111,1301,1111,1273,5001,127
2022-03-011,1231,1341,1231,1234,9001,123
2022-02-281,1251,1281,1111,1236,0001,123
2022-02-251,1161,1251,1131,1257,3001,125
2022-02-241,1111,1161,1101,1163,8001,116
2022-02-221,1151,1191,1121,1143,4001,114
2022-02-211,1151,1281,1151,1233,6001,123
2022-02-181,1151,1251,1151,1223,2001,122
2022-02-171,1291,1301,1201,1257,9001,125
2022-02-161,1231,1301,1211,1215,6001,121
2022-02-151,1311,1351,1221,12310,9001,123
2022-02-141,1501,1501,1271,1375,1001,137
2022-02-101,1431,1771,1331,1706,0001,170
2022-02-091,1351,1431,1311,1433,3001,143
2022-02-081,1311,1381,1301,1373,0001,137
2022-02-071,1331,1391,1331,1342,4001,134
2022-02-041,1361,1421,1351,1352,5001,135
2022-02-031,1401,1401,1381,1382,2001,138
2022-02-021,1381,1511,1381,1514,5001,151
2022-02-011,1391,1491,1381,1381,7001,138
2022-01-311,1461,1561,1251,1425,4001,142
2022-01-281,1401,1501,1371,1462,6001,146
2022-01-271,1531,1531,1401,1404,1001,140
2022-01-261,1861,1881,1401,1478,0001,147
2022-01-251,1901,1901,1771,1777001,177
2022-01-241,1901,1951,1751,1911,2001,191
2022-01-211,1731,1901,1731,1883,3001,188
2022-01-201,1741,1771,1721,1722,0001,172
2022-01-191,1751,1751,1701,1731,5001,173
2022-01-181,1951,1981,1841,1865,1001,186
2022-01-171,1991,1991,1811,1883,6001,188
2022-01-141,1871,1891,1721,1891,9001,189
2022-01-131,1751,1891,1721,1855,8001,185
2022-01-121,1611,1871,1611,1835,4001,183
2022-01-111,1861,1861,1551,1607,0001,160
2022-01-071,1661,1761,1561,1565,9001,156
2022-01-061,1801,1801,1621,1625,0001,162
2022-01-051,2011,2011,1671,1786,2001,178
2022-01-041,2001,2141,1751,1904,9001,190

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