6715 (株)ナカヨ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,4181,4181,4041,4042,6001,404
2021-10-151,4091,4161,4041,4131,5001,413
2021-10-141,4051,4101,4011,4109001,410
2021-10-131,4101,4101,4011,4083,4001,408
2021-10-121,4011,4261,4011,4173,2001,417
2021-10-111,4101,4261,4011,4012,7001,401
2021-10-081,4031,4171,4001,4102,0001,410
2021-10-071,3971,4091,3971,4028001,402
2021-10-061,4031,4081,4001,4012,1001,401
2021-10-051,4121,4121,4031,4032,4001,403
2021-10-041,4111,4141,4101,4101,4001,410
2021-10-011,4151,4321,4101,4102,8001,410
2021-09-301,4321,4321,4221,4221,8001,422
2021-09-291,4361,4391,4201,4233,6001,423
2021-09-281,4301,4361,4111,4363,7001,436
2021-09-271,4361,4361,4061,4243,6001,424
2021-09-241,4161,4351,4061,4353,7001,435
2021-09-221,4221,4481,4131,4132,9001,413
2021-09-211,4351,4421,4311,4373,9001,437
2021-09-171,4421,4481,4341,4445,0001,444
2021-09-161,4421,4531,4391,4534,5001,453
2021-09-151,4411,4541,4391,4483,6001,448
2021-09-141,4471,4551,4351,4546,4001,454
2021-09-131,4351,4621,4351,4624,0001,462
2021-09-101,4301,4351,4161,4356,4001,435
2021-09-091,4131,4291,4131,4262,1001,426
2021-09-081,4141,4211,4111,4182,5001,418
2021-09-071,4151,4301,4051,4144,4001,414
2021-09-061,4211,4391,4131,4172,5001,417
2021-09-031,4041,4261,4041,4124,2001,412
2021-09-021,4121,4121,4111,4116001,411
2021-09-011,4101,4161,4101,4165001,416
2021-08-311,4211,4211,4031,4203,1001,420
2021-08-301,4241,4331,4211,4211,1001,421
2021-08-271,4181,4201,4181,4201,0001,420
2021-08-261,4201,4381,4061,4153,2001,415
2021-08-251,4051,4051,4051,4054001,405
2021-08-241,4031,4131,4031,4111,3001,411
2021-08-231,4151,4151,4011,4131,4001,413
2021-08-201,4131,4161,4131,4168001,416
2021-08-191,4151,4471,4011,4011,9001,401
2021-08-181,4421,4421,4131,4199001,419
2021-08-17---1,412-1,412
2021-08-161,4321,4321,4121,4122,3001,412
2021-08-131,4181,4181,4181,4181001,418
2021-08-121,4231,4351,4131,4208001,420
2021-08-111,4101,4311,4021,4192,9001,419
2021-08-101,4251,4251,4121,4127001,412
2021-08-061,4201,4501,4101,4501,0001,450
2021-08-051,4221,4221,4061,4161,0001,416
2021-08-041,4151,4691,4051,4051,6001,405
2021-08-031,4531,4531,4451,4459001,445
2021-08-021,4511,4691,4511,4561,6001,456
2021-07-301,4661,4801,4501,4503,2001,450
2021-07-291,4501,4801,4501,4725,8001,472
2021-07-281,4491,4501,4451,4504,4001,450
2021-07-271,4441,4491,4321,4497,4001,449
2021-07-261,4091,4271,4091,4272,4001,427
2021-07-211,4051,4181,4051,4081,6001,408
2021-07-201,4031,4101,4031,4042,4001,404
2021-07-191,4031,4061,4031,4031,6001,403
2021-07-161,4021,4141,4021,4039001,403
2021-07-151,4051,4351,4021,4022,4001,402
2021-07-141,4271,4271,4021,4021,4001,402
2021-07-131,4381,4421,4251,4301,3001,430
2021-07-121,4231,4451,4091,4301,6001,430
2021-07-091,4131,4351,4091,4094,1001,409
2021-07-081,4171,4321,4171,4192,4001,419
2021-07-071,4351,4501,4041,4043,8001,404
2021-07-061,4381,4531,4381,4391,1001,439
2021-07-051,4431,4591,4421,4422,4001,442
2021-07-021,4521,4521,4421,4431,5001,443
2021-07-011,4451,4551,4451,4451,0001,445
2021-06-301,4591,4591,4421,4427001,442
2021-06-291,4701,4701,4501,4522,2001,452
2021-06-281,4611,4721,4571,4721,8001,472
2021-06-251,4601,4601,4451,4602,1001,460
2021-06-241,4461,4581,4461,4585001,458
2021-06-231,4501,4511,4491,4509001,450
2021-06-221,4501,4531,4441,4522,1001,452
2021-06-211,4651,4681,4351,4355,0001,435
2021-06-181,4811,4811,4701,4752,8001,475
2021-06-171,4881,4881,4681,4741,8001,474
2021-06-161,4871,4881,4871,4884001,488
2021-06-151,4991,4991,4921,4992,7001,499
2021-06-141,4991,4991,4871,4902,1001,490
2021-06-111,5001,5001,4781,4806,8001,480
2021-06-101,4761,4771,4691,4771,2001,477
2021-06-091,4721,4761,4721,4765001,476
2021-06-081,4801,4801,4701,4757001,475
2021-06-071,4981,4981,4671,4751,6001,475
2021-06-041,4961,4961,4821,4837001,483
2021-06-031,5031,5031,4781,4918001,491
2021-06-021,4951,5101,4781,5032,8001,503
2021-06-011,4991,5211,4981,4982,1001,498
2021-05-311,5001,5091,4831,4914,4001,491
2021-05-281,5001,5001,4731,4995,0001,499
2021-05-271,5191,5191,4681,5091,4001,509
2021-05-261,4941,4961,4921,4961,7001,496
2021-05-251,5091,5141,4841,4842,9001,484
2021-05-241,4981,5041,4841,4862,5001,486
2021-05-211,4951,5011,4681,4681,4001,468
2021-05-201,4621,5101,4621,4891,7001,489
2021-05-191,4661,5051,4571,4572,9001,457
2021-05-181,5021,5121,4641,4662,0001,466
2021-05-171,5031,5141,4781,4952,1001,495
2021-05-141,4711,5061,4561,4801,9001,480
2021-05-131,4581,5021,4561,4561,3001,456
2021-05-121,4851,4851,4601,4606001,460
2021-05-111,5301,5301,4971,4973,3001,497
2021-05-101,4671,5301,4671,5244,7001,524
2021-05-071,4561,4841,4561,4561,8001,456
2021-05-061,4571,4721,4561,4561,9001,456
2021-04-301,4711,4861,4571,4573,5001,457
2021-04-281,5071,5091,4561,4565,0001,456
2021-04-271,5081,5181,5011,5011,6001,501
2021-04-261,4921,4921,4921,4926001,492
2021-04-231,4961,5001,4961,5004001,500
2021-04-221,5171,5171,4921,4941,2001,494
2021-04-211,4951,5121,4951,5062,4001,506
2021-04-201,5151,5151,5011,5011,6001,501
2021-04-191,5031,5201,5031,5201,1001,520
2021-04-161,5091,5091,4891,4907,1001,490
2021-04-151,5001,5111,5001,5105,1001,510
2021-04-141,5161,5351,5051,5122,8001,512
2021-04-131,5201,5361,5181,5361,2001,536
2021-04-121,5331,5331,5121,5211,7001,521
2021-04-091,5241,5331,5191,5331,8001,533
2021-04-081,5131,5241,5121,5242,3001,524
2021-04-071,5271,5391,5241,5391,4001,539
2021-04-061,5271,5421,5171,5273,0001,527
2021-04-051,5301,5321,5121,5271,4001,527
2021-04-021,5231,5311,5021,5301,4001,530
2021-04-011,5441,5451,5041,5121,6001,512
2021-03-311,5011,5491,5011,5382,8001,538
2021-03-301,5211,5571,5101,5103,7001,510
2021-03-291,5581,5591,5251,55911,4001,559
2021-03-261,5451,5781,5271,5425,0001,542
2021-03-251,5061,5451,5051,5443,6001,544
2021-03-241,5401,5401,5001,5053,4001,505
2021-03-231,5471,5661,5371,5404,1001,540
2021-03-221,5901,5941,5631,5877,8001,587
2021-03-191,5431,5901,5371,5906,6001,590
2021-03-181,5561,5581,5211,5584,6001,558
2021-03-171,5401,5561,5071,5562,9001,556
2021-03-161,5161,5381,5061,5332,7001,533
2021-03-151,5151,5321,5071,5322,8001,532
2021-03-121,5381,5381,4931,5154,7001,515
2021-03-111,5181,5301,4841,5305,1001,530
2021-03-101,4751,5251,4751,5182,8001,518
2021-03-091,4761,5041,4441,5046,6001,504
2021-03-081,4391,4721,4391,4642,8001,464
2021-03-051,4191,4431,4191,4392,9001,439
2021-03-041,4391,4391,4181,4331,6001,433
2021-03-031,4131,4441,4131,4302,2001,430
2021-03-021,4341,4431,4161,4204,0001,420
2021-03-011,4161,4361,4161,4363,9001,436
2021-02-261,4251,4261,4161,4162,3001,416
2021-02-251,4211,4241,4161,4233,3001,423
2021-02-241,4361,4381,4221,4282,3001,428
2021-02-221,4221,4401,4211,4406,7001,440
2021-02-191,4331,4331,4151,4241,9001,424
2021-02-181,4311,4431,4171,4432,7001,443
2021-02-171,4331,4431,4301,4312,5001,431
2021-02-161,4471,4471,4311,4453,0001,445
2021-02-151,4391,4531,4351,4492,7001,449
2021-02-121,4401,4501,4391,4391,4001,439
2021-02-101,4561,4861,4501,4501,5001,450
2021-02-091,4861,4961,4801,4811,5001,481
2021-02-081,4641,5001,4531,5006,3001,500
2021-02-051,4431,4731,4431,4701,3001,470
2021-02-041,4391,4691,4391,4421,3001,442
2021-02-031,4401,4401,4331,4401,0001,440
2021-02-021,4711,4711,4491,4494,3001,449
2021-02-011,4491,4681,4491,4507001,450
2021-01-291,4681,4681,4391,4491,2001,449
2021-01-281,4261,4751,4201,4758,8001,475
2021-01-271,4331,4331,4291,4291,4001,429
2021-01-261,4211,4341,4211,4341,7001,434
2021-01-251,4241,4241,4211,4214001,421
2021-01-221,4271,4271,4241,4245001,424
2021-01-211,4391,4421,4311,4341,8001,434
2021-01-201,4201,4251,4201,4254001,425
2021-01-191,4221,4391,4221,4261,2001,426
2021-01-181,4261,4301,4221,4226001,422
2021-01-151,4221,4301,4181,4261,4001,426
2021-01-141,4471,4551,4301,4454,0001,445
2021-01-131,4471,4561,4381,4561,3001,456
2021-01-121,4551,4591,4371,4479001,447
2021-01-081,4211,4681,4211,4602,5001,460
2021-01-071,4121,4561,4121,4503,9001,450
2021-01-061,4121,4121,4121,4124001,412
2021-01-051,4461,4501,4111,4113,2001,411
2021-01-041,4551,4551,4441,4443001,444

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