6715 (株)ナカヨ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 810 | 820 | 810 | 820 | 3,000 | 4,100 |
| 1987-12-26 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1987-12-25 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1987-12-24 | 829 | 840 | 829 | 840 | 12,000 | 4,200 |
| 1987-12-23 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1987-12-22 | 801 | 806 | 800 | 800 | 18,000 | 4,000 |
| 1987-12-21 | 820 | 820 | 801 | 801 | 13,000 | 4,005 |
| 1987-12-18 | 801 | 820 | 801 | 820 | 7,000 | 4,100 |
| 1987-12-16 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1987-12-15 | 840 | 840 | 830 | 830 | 6,000 | 4,150 |
| 1987-12-14 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1987-12-11 | 841 | 841 | 830 | 830 | 7,000 | 4,150 |
| 1987-12-10 | 831 | 831 | 831 | 831 | 7,000 | 4,155 |
| 1987-12-08 | 821 | 830 | 821 | 830 | 7,000 | 4,150 |
| 1987-12-07 | 820 | 830 | 820 | 821 | 6,000 | 4,105 |
| 1987-11-27 | 911 | 911 | 910 | 910 | 3,000 | 4,550 |
| 1987-11-26 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1987-11-25 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1987-11-24 | 888 | 900 | 888 | 900 | 4,000 | 4,500 |
| 1987-11-19 | 900 | 900 | 898 | 898 | 5,000 | 4,490 |
| 1987-11-18 | 893 | 898 | 890 | 898 | 63,000 | 4,490 |
| 1987-11-16 | 851 | 853 | 851 | 853 | 13,000 | 4,265 |
| 1987-11-12 | 819 | 819 | 800 | 800 | 8,000 | 4,000 |
| 1987-11-11 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-11-10 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1987-11-09 | 899 | 899 | 870 | 870 | 7,000 | 4,350 |
| 1987-11-06 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1987-11-05 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1987-11-04 | 920 | 920 | 900 | 900 | 8,000 | 4,500 |
| 1987-11-02 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1987-10-31 | 881 | 900 | 881 | 900 | 7,000 | 4,500 |
| 1987-10-30 | 890 | 890 | 880 | 880 | 6,000 | 4,400 |
| 1987-10-29 | 893 | 893 | 880 | 880 | 6,000 | 4,400 |
| 1987-10-28 | 891 | 893 | 891 | 892 | 15,000 | 4,460 |
| 1987-10-27 | 880 | 890 | 880 | 890 | 23,000 | 4,450 |
| 1987-10-26 | 900 | 900 | 890 | 890 | 8,000 | 4,450 |
| 1987-10-24 | 920 | 920 | 920 | 920 | 15,000 | 4,600 |
| 1987-10-22 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 | 5,200 |
| 1987-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1987-10-19 | 1,050 | 1,050 | 1,030 | 1,040 | 15,000 | 5,200 |
| 1987-10-16 | 1,060 | 1,090 | 1,060 | 1,070 | 11,000 | 5,350 |
| 1987-10-15 | 1,070 | 1,090 | 1,070 | 1,070 | 13,000 | 5,350 |
| 1987-10-14 | 1,150 | 1,150 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1987-10-13 | 1,070 | 1,090 | 1,050 | 1,070 | 22,000 | 5,350 |
| 1987-10-12 | 1,130 | 1,150 | 1,130 | 1,130 | 14,000 | 5,650 |
| 1987-10-09 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1987-10-08 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 5,750 |
| 1987-10-07 | 1,130 | 1,170 | 1,130 | 1,150 | 21,000 | 5,750 |
| 1987-10-06 | 1,150 | 1,190 | 1,150 | 1,190 | 18,000 | 5,950 |
| 1987-10-05 | 1,220 | 1,220 | 1,200 | 1,200 | 32,000 | 6,000 |
| 1987-10-02 | 1,190 | 1,200 | 1,070 | 1,070 | 30,000 | 5,350 |
| 1987-10-01 | 1,230 | 1,240 | 1,200 | 1,200 | 69,000 | 6,000 |
| 1987-09-30 | 1,160 | 1,230 | 1,160 | 1,230 | 109,000 | 6,150 |
| 1987-09-29 | 1,110 | 1,150 | 1,100 | 1,150 | 47,000 | 5,750 |
| 1987-09-28 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 5,500 |
| 1987-09-26 | 1,110 | 1,110 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1987-09-25 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1987-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1987-09-22 | 1,090 | 1,090 | 980 | 980 | 28,000 | 4,900 |
| 1987-09-21 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 | 5,550 |
| 1987-09-18 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 | 5,600 |
| 1987-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1987-09-16 | 1,100 | 1,150 | 1,090 | 1,090 | 27,000 | 5,450 |
| 1987-09-14 | 1,180 | 1,180 | 1,120 | 1,120 | 33,000 | 5,600 |
| 1987-09-11 | 1,160 | 1,200 | 1,160 | 1,170 | 49,000 | 5,850 |
| 1987-09-10 | 1,150 | 1,230 | 1,130 | 1,190 | 267,000 | 5,950 |
| 1987-09-09 | 1,150 | 1,170 | 1,080 | 1,160 | 202,000 | 5,800 |
| 1987-09-08 | 968 | 1,070 | 965 | 1,070 | 57,000 | 5,350 |
| 1987-09-07 | 964 | 970 | 964 | 969 | 10,000 | 4,845 |
| 1987-09-04 | 929 | 930 | 920 | 930 | 13,000 | 4,650 |
| 1987-09-03 | 960 | 960 | 940 | 940 | 8,000 | 4,700 |
| 1987-09-02 | 991 | 991 | 980 | 980 | 6,000 | 4,900 |
| 1987-09-01 | 991 | 992 | 990 | 992 | 14,000 | 4,960 |
| 1987-08-31 | 991 | 1,000 | 990 | 990 | 22,000 | 4,950 |
| 1987-08-29 | 995 | 995 | 990 | 990 | 13,000 | 4,950 |
| 1987-08-27 | 1,050 | 1,050 | 1,020 | 1,020 | 22,000 | 5,100 |
| 1987-08-26 | 1,040 | 1,050 | 1,000 | 1,020 | 13,000 | 5,100 |
| 1987-08-25 | 1,020 | 1,020 | 996 | 1,020 | 18,000 | 5,100 |
| 1987-08-24 | 990 | 1,040 | 990 | 1,040 | 16,000 | 5,200 |
| 1987-08-22 | 1,000 | 1,000 | 998 | 1,000 | 14,000 | 5,000 |
| 1987-08-21 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1987-08-20 | 999 | 1,010 | 989 | 995 | 26,000 | 4,975 |
| 1987-08-19 | 1,020 | 1,020 | 1,000 | 1,020 | 51,000 | 5,100 |
| 1987-08-18 | 1,110 | 1,110 | 1,070 | 1,070 | 125,000 | 5,350 |
| 1987-08-17 | 1,040 | 1,060 | 1,040 | 1,060 | 86,000 | 5,300 |
| 1987-08-14 | 940 | 970 | 940 | 970 | 63,000 | 4,850 |
| 1987-08-13 | 920 | 940 | 918 | 918 | 44,000 | 4,590 |
| 1987-08-12 | 920 | 930 | 920 | 930 | 13,000 | 4,650 |
| 1987-08-11 | 894 | 900 | 894 | 900 | 8,000 | 4,500 |
| 1987-08-10 | 874 | 874 | 874 | 874 | 3,000 | 4,370 |
| 1987-08-07 | 874 | 874 | 874 | 874 | 3,000 | 4,370 |
| 1987-08-06 | 900 | 900 | 899 | 899 | 9,000 | 4,495 |
| 1987-08-04 | 929 | 930 | 929 | 930 | 5,000 | 4,650 |
| 1987-08-03 | 948 | 948 | 943 | 943 | 17,000 | 4,715 |
| 1987-08-01 | 920 | 930 | 915 | 930 | 45,000 | 4,650 |
| 1987-07-31 | 890 | 907 | 890 | 907 | 29,000 | 4,535 |
| 1987-07-30 | 865 | 890 | 863 | 890 | 54,000 | 4,450 |
| 1987-07-29 | 850 | 860 | 850 | 860 | 14,000 | 4,300 |
| 1987-07-28 | 830 | 850 | 830 | 850 | 4,000 | 4,250 |
| 1987-07-27 | 841 | 841 | 830 | 830 | 3,000 | 4,150 |
| 1987-07-25 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-07-24 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-07-23 | 849 | 849 | 840 | 840 | 5,000 | 4,200 |
| 1987-07-22 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1987-07-21 | 860 | 861 | 860 | 860 | 8,000 | 4,300 |
| 1987-07-20 | 841 | 859 | 841 | 859 | 6,000 | 4,295 |
| 1987-07-17 | 819 | 820 | 819 | 820 | 4,000 | 4,100 |
| 1987-07-16 | 820 | 820 | 819 | 819 | 3,000 | 4,095 |
| 1987-07-15 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1987-07-10 | 860 | 860 | 860 | 860 | 11,000 | 4,300 |
| 1987-07-09 | 861 | 861 | 850 | 850 | 4,000 | 4,250 |
| 1987-07-08 | 886 | 886 | 861 | 861 | 9,000 | 4,305 |
| 1987-07-07 | 885 | 885 | 885 | 885 | 9,000 | 4,425 |
| 1987-07-06 | 886 | 888 | 886 | 888 | 5,000 | 4,440 |
| 1987-07-04 | 885 | 885 | 885 | 885 | 4,000 | 4,425 |
| 1987-07-03 | 884 | 885 | 884 | 885 | 9,000 | 4,425 |
| 1987-07-02 | 885 | 885 | 884 | 884 | 2,000 | 4,420 |
| 1987-07-01 | 899 | 899 | 890 | 890 | 2,000 | 4,450 |
| 1987-06-30 | 890 | 900 | 888 | 888 | 18,000 | 4,440 |
| 1987-06-29 | 900 | 920 | 895 | 895 | 18,000 | 4,475 |
| 1987-06-27 | 905 | 905 | 895 | 895 | 8,000 | 4,475 |
| 1987-06-26 | 901 | 910 | 895 | 895 | 20,000 | 4,475 |
| 1987-06-25 | 901 | 906 | 890 | 890 | 16,000 | 4,450 |
| 1987-06-24 | 900 | 910 | 889 | 890 | 28,000 | 4,450 |
| 1987-06-23 | 900 | 900 | 875 | 888 | 20,000 | 4,440 |
| 1987-06-22 | 905 | 905 | 902 | 902 | 4,000 | 4,510 |
| 1987-06-19 | 899 | 905 | 898 | 905 | 30,000 | 4,525 |
| 1987-06-17 | 902 | 925 | 902 | 919 | 15,000 | 4,595 |
| 1987-06-16 | 919 | 919 | 901 | 902 | 27,000 | 4,510 |
| 1987-06-15 | 923 | 930 | 917 | 925 | 19,000 | 4,625 |
| 1987-06-12 | 934 | 934 | 919 | 923 | 40,000 | 4,615 |
| 1987-06-11 | 880 | 924 | 880 | 924 | 37,000 | 4,620 |
| 1987-06-10 | 870 | 890 | 870 | 885 | 26,000 | 4,425 |
| 1987-06-09 | 866 | 880 | 860 | 870 | 30,000 | 4,350 |
| 1987-06-08 | 865 | 865 | 860 | 861 | 27,000 | 4,305 |
| 1987-06-05 | 835 | 835 | 805 | 805 | 41,000 | 4,025 |
| 1987-06-04 | 780 | 785 | 780 | 785 | 8,000 | 3,925 |
| 1987-06-03 | 809 | 809 | 800 | 800 | 20,000 | 4,000 |
| 1987-06-02 | 820 | 820 | 810 | 815 | 22,000 | 4,075 |
| 1987-06-01 | 828 | 828 | 820 | 820 | 23,000 | 4,100 |
| 1987-05-30 | 822 | 828 | 818 | 819 | 14,000 | 4,095 |
| 1987-05-29 | 801 | 830 | 800 | 829 | 27,000 | 4,145 |
| 1987-05-27 | 770 | 770 | 751 | 751 | 30,000 | 3,755 |
| 1987-05-26 | 730 | 740 | 720 | 740 | 14,000 | 3,700 |
| 1987-05-25 | 738 | 738 | 730 | 730 | 9,000 | 3,650 |
| 1987-05-23 | 728 | 730 | 720 | 720 | 10,000 | 3,600 |
| 1987-05-22 | 717 | 728 | 717 | 728 | 10,000 | 3,640 |
| 1987-05-21 | 720 | 720 | 715 | 715 | 10,000 | 3,575 |
| 1987-05-20 | 699 | 701 | 698 | 701 | 16,000 | 3,505 |
| 1987-05-19 | 680 | 700 | 680 | 700 | 12,000 | 3,500 |
| 1987-05-18 | 681 | 681 | 680 | 680 | 13,000 | 3,400 |
| 1987-05-15 | 671 | 672 | 671 | 672 | 6,000 | 3,360 |
| 1987-05-14 | 661 | 661 | 650 | 660 | 21,000 | 3,300 |
| 1987-05-11 | 675 | 675 | 675 | 675 | 9,000 | 3,375 |
| 1987-05-08 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1987-05-07 | 675 | 676 | 675 | 675 | 5,000 | 3,375 |
| 1987-05-06 | 675 | 676 | 670 | 674 | 7,000 | 3,370 |
| 1987-05-01 | 656 | 656 | 656 | 656 | 4,000 | 3,280 |
| 1987-04-27 | 649 | 649 | 646 | 646 | 5,000 | 3,230 |
| 1987-04-25 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1987-04-24 | 676 | 676 | 650 | 650 | 7,000 | 3,250 |
| 1987-04-23 | 689 | 694 | 676 | 676 | 25,000 | 3,380 |
| 1987-04-22 | 678 | 689 | 678 | 689 | 18,000 | 3,445 |
| 1987-04-21 | 616 | 650 | 616 | 650 | 14,000 | 3,250 |
| 1987-04-20 | 589 | 609 | 589 | 609 | 8,000 | 3,045 |
| 1987-04-17 | 586 | 591 | 585 | 588 | 26,000 | 2,940 |
| 1987-04-16 | 584 | 585 | 583 | 585 | 19,000 | 2,925 |
| 1987-04-15 | 582 | 590 | 582 | 585 | 4,000 | 2,925 |
| 1987-04-14 | 610 | 610 | 570 | 570 | 31,000 | 2,850 |
| 1987-04-13 | 630 | 630 | 610 | 610 | 11,000 | 3,050 |
| 1987-04-10 | 635 | 635 | 630 | 630 | 5,000 | 3,150 |
| 1987-04-09 | 640 | 640 | 631 | 636 | 6,000 | 3,180 |
| 1987-04-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1987-04-07 | 631 | 650 | 631 | 650 | 6,000 | 3,250 |
| 1987-04-06 | 631 | 635 | 631 | 631 | 5,000 | 3,155 |
| 1987-04-04 | 640 | 640 | 630 | 631 | 15,000 | 3,155 |
| 1987-04-03 | 650 | 650 | 630 | 630 | 13,000 | 3,150 |
| 1987-04-02 | 636 | 639 | 636 | 639 | 14,000 | 3,195 |
| 1987-03-31 | 638 | 638 | 638 | 638 | 10,000 | 3,190 |
| 1987-03-28 | 689 | 689 | 680 | 680 | 9,000 | 3,400 |
| 1987-03-27 | 691 | 691 | 689 | 689 | 14,000 | 3,445 |
| 1987-03-26 | 695 | 695 | 695 | 695 | 16,000 | 3,475 |
| 1987-03-25 | 721 | 721 | 695 | 695 | 14,000 | 3,475 |
| 1987-03-24 | 740 | 740 | 721 | 721 | 11,000 | 3,605 |
| 1987-03-23 | 760 | 760 | 740 | 740 | 17,000 | 3,700 |
| 1987-03-19 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1987-03-18 | 760 | 765 | 760 | 760 | 13,000 | 3,800 |
| 1987-03-17 | 765 | 765 | 764 | 764 | 4,000 | 3,820 |
| 1987-03-16 | 760 | 765 | 751 | 765 | 7,000 | 3,825 |
| 1987-03-13 | 765 | 765 | 751 | 751 | 7,000 | 3,755 |
| 1987-03-12 | 751 | 765 | 750 | 765 | 9,000 | 3,825 |
| 1987-03-11 | 765 | 765 | 750 | 750 | 15,000 | 3,750 |
| 1987-03-10 | 770 | 770 | 750 | 765 | 16,000 | 3,825 |
| 1987-03-09 | 733 | 745 | 733 | 745 | 7,000 | 3,725 |
| 1987-03-07 | 731 | 731 | 720 | 730 | 17,000 | 3,650 |
| 1987-03-06 | 740 | 740 | 731 | 732 | 17,000 | 3,660 |
| 1987-03-05 | 740 | 750 | 740 | 740 | 12,000 | 3,700 |
| 1987-03-04 | 764 | 764 | 730 | 731 | 23,000 | 3,655 |
| 1987-03-03 | 770 | 770 | 750 | 755 | 20,000 | 3,775 |
| 1987-03-02 | 780 | 780 | 770 | 770 | 7,000 | 3,850 |
| 1987-02-28 | 791 | 791 | 780 | 780 | 10,000 | 3,900 |
| 1987-02-27 | 800 | 800 | 789 | 790 | 11,000 | 3,950 |
| 1987-02-26 | 796 | 796 | 790 | 790 | 7,000 | 3,950 |
| 1987-02-25 | 800 | 800 | 796 | 800 | 24,000 | 4,000 |
| 1987-02-24 | 815 | 815 | 786 | 786 | 23,000 | 3,930 |
| 1987-02-23 | 811 | 820 | 811 | 820 | 9,000 | 4,100 |
| 1987-02-20 | 809 | 818 | 809 | 813 | 18,000 | 4,065 |
| 1987-02-19 | 799 | 809 | 799 | 801 | 13,000 | 4,005 |
| 1987-02-18 | 786 | 786 | 786 | 786 | 2,000 | 3,930 |
| 1987-02-17 | 788 | 790 | 781 | 781 | 15,000 | 3,905 |
| 1987-02-16 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 1987-02-13 | 810 | 810 | 790 | 800 | 39,000 | 4,000 |
| 1987-02-12 | 810 | 812 | 810 | 810 | 7,000 | 4,050 |
| 1987-02-10 | 830 | 830 | 810 | 810 | 18,000 | 4,050 |
| 1987-02-09 | 829 | 829 | 816 | 816 | 2,000 | 4,080 |
| 1987-02-07 | 812 | 830 | 812 | 830 | 3,000 | 4,150 |
| 1987-02-06 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 1987-02-05 | 810 | 810 | 810 | 810 | 13,000 | 4,050 |
| 1987-02-04 | 826 | 826 | 810 | 810 | 5,000 | 4,050 |
| 1987-02-03 | 830 | 830 | 826 | 826 | 9,000 | 4,130 |
| 1987-02-02 | 830 | 830 | 825 | 830 | 12,000 | 4,150 |
| 1987-01-31 | 830 | 830 | 825 | 825 | 7,000 | 4,125 |
| 1987-01-30 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1987-01-29 | 830 | 830 | 801 | 801 | 20,000 | 4,005 |
| 1987-01-28 | 851 | 851 | 830 | 830 | 12,000 | 4,150 |
| 1987-01-26 | 831 | 832 | 831 | 831 | 10,000 | 4,155 |
| 1987-01-24 | 810 | 810 | 801 | 801 | 10,000 | 4,005 |
| 1987-01-23 | 802 | 803 | 801 | 801 | 10,000 | 4,005 |
| 1987-01-22 | 826 | 826 | 815 | 815 | 12,000 | 4,075 |
| 1987-01-21 | 831 | 835 | 801 | 820 | 30,000 | 4,100 |
| 1987-01-20 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1987-01-19 | 851 | 851 | 835 | 835 | 5,000 | 4,175 |
| 1987-01-16 | 841 | 851 | 841 | 850 | 14,000 | 4,250 |
| 1987-01-14 | 831 | 836 | 830 | 836 | 8,000 | 4,180 |
| 1987-01-13 | 830 | 831 | 830 | 830 | 13,000 | 4,150 |
| 1987-01-12 | 865 | 865 | 850 | 850 | 15,000 | 4,250 |
| 1987-01-09 | 880 | 880 | 865 | 865 | 11,000 | 4,325 |
| 1987-01-07 | 915 | 915 | 900 | 900 | 13,000 | 4,500 |
| 1987-01-05 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
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
