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
1987-12-288108208108203,0004,100
1987-12-268008008008003,0004,000
1987-12-258408408408402,0004,200
1987-12-2482984082984012,0004,200
1987-12-238308308308303,0004,150
1987-12-2280180680080018,0004,000
1987-12-2182082080180113,0004,005
1987-12-188018208018207,0004,100
1987-12-168308308308303,0004,150
1987-12-158408408308306,0004,150
1987-12-148318318318311,0004,155
1987-12-118418418308307,0004,150
1987-12-108318318318317,0004,155
1987-12-088218308218307,0004,150
1987-12-078208308208216,0004,105
1987-11-279119119109103,0004,550
1987-11-269109109109103,0004,550
1987-11-259109109109103,0004,550
1987-11-248889008889004,0004,500
1987-11-199009008988985,0004,490
1987-11-1889389889089863,0004,490
1987-11-1685185385185313,0004,265
1987-11-128198198008008,0004,000
1987-11-118408408408401,0004,200
1987-11-108508508508501,0004,250
1987-11-098998998708707,0004,350
1987-11-069009009009005,0004,500
1987-11-059119119119111,0004,555
1987-11-049209209009008,0004,500
1987-11-029009009009002,0004,500
1987-10-318819008819007,0004,500
1987-10-308908908808806,0004,400
1987-10-298938938808806,0004,400
1987-10-2889189389189215,0004,460
1987-10-2788089088089023,0004,450
1987-10-269009008908908,0004,450
1987-10-2492092092092015,0004,600
1987-10-221,0501,0501,0401,04012,0005,200
1987-10-211,0201,0201,0201,0206,0005,100
1987-10-191,0501,0501,0301,04015,0005,200
1987-10-161,0601,0901,0601,07011,0005,350
1987-10-151,0701,0901,0701,07013,0005,350
1987-10-141,1501,1501,1001,10017,0005,500
1987-10-131,0701,0901,0501,07022,0005,350
1987-10-121,1301,1501,1301,13014,0005,650
1987-10-091,1301,1301,1301,1309,0005,650
1987-10-081,1501,1501,1501,1509,0005,750
1987-10-071,1301,1701,1301,15021,0005,750
1987-10-061,1501,1901,1501,19018,0005,950
1987-10-051,2201,2201,2001,20032,0006,000
1987-10-021,1901,2001,0701,07030,0005,350
1987-10-011,2301,2401,2001,20069,0006,000
1987-09-301,1601,2301,1601,230109,0006,150
1987-09-291,1101,1501,1001,15047,0005,750
1987-09-281,0701,1001,0701,10014,0005,500
1987-09-261,1101,1101,0501,05017,0005,250
1987-09-251,1001,1101,1001,1009,0005,500
1987-09-241,0801,0801,0801,08012,0005,400
1987-09-221,0901,09098098028,0004,900
1987-09-211,1001,1101,1001,11014,0005,550
1987-09-181,1001,1201,1001,12014,0005,600
1987-09-171,1001,1001,1001,10013,0005,500
1987-09-161,1001,1501,0901,09027,0005,450
1987-09-141,1801,1801,1201,12033,0005,600
1987-09-111,1601,2001,1601,17049,0005,850
1987-09-101,1501,2301,1301,190267,0005,950
1987-09-091,1501,1701,0801,160202,0005,800
1987-09-089681,0709651,07057,0005,350
1987-09-0796497096496910,0004,845
1987-09-0492993092093013,0004,650
1987-09-039609609409408,0004,700
1987-09-029919919809806,0004,900
1987-09-0199199299099214,0004,960
1987-08-319911,00099099022,0004,950
1987-08-2999599599099013,0004,950
1987-08-271,0501,0501,0201,02022,0005,100
1987-08-261,0401,0501,0001,02013,0005,100
1987-08-251,0201,0209961,02018,0005,100
1987-08-249901,0409901,04016,0005,200
1987-08-221,0001,0009981,00014,0005,000
1987-08-211,0101,0101,0001,00013,0005,000
1987-08-209991,01098999526,0004,975
1987-08-191,0201,0201,0001,02051,0005,100
1987-08-181,1101,1101,0701,070125,0005,350
1987-08-171,0401,0601,0401,06086,0005,300
1987-08-1494097094097063,0004,850
1987-08-1392094091891844,0004,590
1987-08-1292093092093013,0004,650
1987-08-118949008949008,0004,500
1987-08-108748748748743,0004,370
1987-08-078748748748743,0004,370
1987-08-069009008998999,0004,495
1987-08-049299309299305,0004,650
1987-08-0394894894394317,0004,715
1987-08-0192093091593045,0004,650
1987-07-3189090789090729,0004,535
1987-07-3086589086389054,0004,450
1987-07-2985086085086014,0004,300
1987-07-288308508308504,0004,250
1987-07-278418418308303,0004,150
1987-07-258408408408401,0004,200
1987-07-248408408408401,0004,200
1987-07-238498498408405,0004,200
1987-07-228508508508507,0004,250
1987-07-218608618608608,0004,300
1987-07-208418598418596,0004,295
1987-07-178198208198204,0004,100
1987-07-168208208198193,0004,095
1987-07-158208208208204,0004,100
1987-07-1086086086086011,0004,300
1987-07-098618618508504,0004,250
1987-07-088868868618619,0004,305
1987-07-078858858858859,0004,425
1987-07-068868888868885,0004,440
1987-07-048858858858854,0004,425
1987-07-038848858848859,0004,425
1987-07-028858858848842,0004,420
1987-07-018998998908902,0004,450
1987-06-3089090088888818,0004,440
1987-06-2990092089589518,0004,475
1987-06-279059058958958,0004,475
1987-06-2690191089589520,0004,475
1987-06-2590190689089016,0004,450
1987-06-2490091088989028,0004,450
1987-06-2390090087588820,0004,440
1987-06-229059059029024,0004,510
1987-06-1989990589890530,0004,525
1987-06-1790292590291915,0004,595
1987-06-1691991990190227,0004,510
1987-06-1592393091792519,0004,625
1987-06-1293493491992340,0004,615
1987-06-1188092488092437,0004,620
1987-06-1087089087088526,0004,425
1987-06-0986688086087030,0004,350
1987-06-0886586586086127,0004,305
1987-06-0583583580580541,0004,025
1987-06-047807857807858,0003,925
1987-06-0380980980080020,0004,000
1987-06-0282082081081522,0004,075
1987-06-0182882882082023,0004,100
1987-05-3082282881881914,0004,095
1987-05-2980183080082927,0004,145
1987-05-2777077075175130,0003,755
1987-05-2673074072074014,0003,700
1987-05-257387387307309,0003,650
1987-05-2372873072072010,0003,600
1987-05-2271772871772810,0003,640
1987-05-2172072071571510,0003,575
1987-05-2069970169870116,0003,505
1987-05-1968070068070012,0003,500
1987-05-1868168168068013,0003,400
1987-05-156716726716726,0003,360
1987-05-1466166165066021,0003,300
1987-05-116756756756759,0003,375
1987-05-086756756756754,0003,375
1987-05-076756766756755,0003,375
1987-05-066756766706747,0003,370
1987-05-016566566566564,0003,280
1987-04-276496496466465,0003,230
1987-04-256496496496491,0003,245
1987-04-246766766506507,0003,250
1987-04-2368969467667625,0003,380
1987-04-2267868967868918,0003,445
1987-04-2161665061665014,0003,250
1987-04-205896095896098,0003,045
1987-04-1758659158558826,0002,940
1987-04-1658458558358519,0002,925
1987-04-155825905825854,0002,925
1987-04-1461061057057031,0002,850
1987-04-1363063061061011,0003,050
1987-04-106356356306305,0003,150
1987-04-096406406316366,0003,180
1987-04-086506506506501,0003,250
1987-04-076316506316506,0003,250
1987-04-066316356316315,0003,155
1987-04-0464064063063115,0003,155
1987-04-0365065063063013,0003,150
1987-04-0263663963663914,0003,195
1987-03-3163863863863810,0003,190
1987-03-286896896806809,0003,400
1987-03-2769169168968914,0003,445
1987-03-2669569569569516,0003,475
1987-03-2572172169569514,0003,475
1987-03-2474074072172111,0003,605
1987-03-2376076074074017,0003,700
1987-03-197507507507506,0003,750
1987-03-1876076576076013,0003,800
1987-03-177657657647644,0003,820
1987-03-167607657517657,0003,825
1987-03-137657657517517,0003,755
1987-03-127517657507659,0003,825
1987-03-1176576575075015,0003,750
1987-03-1077077075076516,0003,825
1987-03-097337457337457,0003,725
1987-03-0773173172073017,0003,650
1987-03-0674074073173217,0003,660
1987-03-0574075074074012,0003,700
1987-03-0476476473073123,0003,655
1987-03-0377077075075520,0003,775
1987-03-027807807707707,0003,850
1987-02-2879179178078010,0003,900
1987-02-2780080078979011,0003,950
1987-02-267967967907907,0003,950
1987-02-2580080079680024,0004,000
1987-02-2481581578678623,0003,930
1987-02-238118208118209,0004,100
1987-02-2080981880981318,0004,065
1987-02-1979980979980113,0004,005
1987-02-187867867867862,0003,930
1987-02-1778879078178115,0003,905
1987-02-167997997997993,0003,995
1987-02-1381081079080039,0004,000
1987-02-128108128108107,0004,050
1987-02-1083083081081018,0004,050
1987-02-098298298168162,0004,080
1987-02-078128308128303,0004,150
1987-02-068118118118111,0004,055
1987-02-0581081081081013,0004,050
1987-02-048268268108105,0004,050
1987-02-038308308268269,0004,130
1987-02-0283083082583012,0004,150
1987-01-318308308258257,0004,125
1987-01-308308308308305,0004,150
1987-01-2983083080180120,0004,005
1987-01-2885185183083012,0004,150
1987-01-2683183283183110,0004,155
1987-01-2481081080180110,0004,005
1987-01-2380280380180110,0004,005
1987-01-2282682681581512,0004,075
1987-01-2183183580182030,0004,100
1987-01-208308308308301,0004,150
1987-01-198518518358355,0004,175
1987-01-1684185184185014,0004,250
1987-01-148318368308368,0004,180
1987-01-1383083183083013,0004,150
1987-01-1286586585085015,0004,250
1987-01-0988088086586511,0004,325
1987-01-0791591590090013,0004,500
1987-01-059219219219211,0004,605

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