6715 (株)ナカヨ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 839 | 839 | 839 | 839 | 2,000 | 4,195 |
| 1988-12-27 | 836 | 836 | 835 | 835 | 8,000 | 4,175 |
| 1988-12-24 | 840 | 850 | 840 | 845 | 5,000 | 4,225 |
| 1988-12-23 | 850 | 850 | 840 | 840 | 11,000 | 4,200 |
| 1988-12-19 | 884 | 885 | 880 | 880 | 4,000 | 4,400 |
| 1988-12-16 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1988-12-15 | 881 | 910 | 881 | 900 | 16,000 | 4,500 |
| 1988-12-14 | 855 | 865 | 855 | 865 | 6,000 | 4,325 |
| 1988-12-13 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1988-12-12 | 845 | 845 | 845 | 845 | 5,000 | 4,225 |
| 1988-12-09 | 845 | 845 | 845 | 845 | 4,000 | 4,225 |
| 1988-12-08 | 841 | 845 | 830 | 845 | 19,000 | 4,225 |
| 1988-12-07 | 845 | 850 | 840 | 840 | 17,000 | 4,200 |
| 1988-12-06 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 1988-12-05 | 841 | 855 | 841 | 845 | 7,000 | 4,225 |
| 1988-12-03 | 846 | 846 | 846 | 846 | 2,000 | 4,230 |
| 1988-12-02 | 876 | 876 | 860 | 860 | 10,000 | 4,300 |
| 1988-12-01 | 880 | 880 | 877 | 877 | 5,000 | 4,385 |
| 1988-11-30 | 871 | 871 | 860 | 870 | 18,000 | 4,350 |
| 1988-11-29 | 871 | 876 | 870 | 870 | 8,000 | 4,350 |
| 1988-11-28 | 846 | 860 | 846 | 860 | 11,000 | 4,300 |
| 1988-11-26 | 841 | 841 | 841 | 841 | 6,000 | 4,205 |
| 1988-11-25 | 839 | 840 | 838 | 840 | 5,000 | 4,200 |
| 1988-11-24 | 839 | 840 | 839 | 840 | 4,000 | 4,200 |
| 1988-11-22 | 816 | 840 | 815 | 840 | 10,000 | 4,200 |
| 1988-11-21 | 812 | 816 | 812 | 816 | 5,000 | 4,080 |
| 1988-11-18 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1988-11-15 | 840 | 840 | 840 | 840 | 7,000 | 4,200 |
| 1988-11-14 | 844 | 844 | 840 | 840 | 4,000 | 4,200 |
| 1988-11-10 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 1988-11-09 | 815 | 815 | 814 | 814 | 5,000 | 4,070 |
| 1988-11-08 | 814 | 814 | 813 | 813 | 7,000 | 4,065 |
| 1988-11-04 | 813 | 813 | 813 | 813 | 2,000 | 4,065 |
| 1988-11-02 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 1988-11-01 | 800 | 802 | 800 | 802 | 3,000 | 4,010 |
| 1988-10-31 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1988-10-29 | 800 | 805 | 785 | 790 | 7,000 | 3,950 |
| 1988-10-28 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1988-10-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1988-10-22 | 780 | 780 | 770 | 770 | 6,000 | 3,850 |
| 1988-10-21 | 791 | 791 | 780 | 780 | 48,000 | 3,900 |
| 1988-10-20 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1988-10-19 | 781 | 781 | 781 | 781 | 3,000 | 3,905 |
| 1988-10-18 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1988-10-17 | 781 | 781 | 781 | 781 | 7,000 | 3,905 |
| 1988-10-14 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1988-10-13 | 782 | 790 | 775 | 780 | 6,000 | 3,900 |
| 1988-10-12 | 790 | 790 | 788 | 788 | 2,000 | 3,940 |
| 1988-10-11 | 782 | 786 | 781 | 786 | 4,000 | 3,930 |
| 1988-10-07 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 1988-10-06 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1988-10-05 | 795 | 795 | 790 | 790 | 29,000 | 3,950 |
| 1988-10-04 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1988-10-03 | 805 | 805 | 805 | 805 | 3,000 | 4,025 |
| 1988-10-01 | 805 | 805 | 805 | 805 | 6,000 | 4,025 |
| 1988-09-30 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1988-09-29 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 1988-09-28 | 811 | 811 | 785 | 785 | 6,000 | 3,925 |
| 1988-09-26 | 781 | 781 | 780 | 781 | 37,000 | 3,905 |
| 1988-09-24 | 795 | 795 | 780 | 780 | 24,000 | 3,900 |
| 1988-09-21 | 810 | 810 | 785 | 785 | 19,000 | 3,925 |
| 1988-09-20 | 836 | 840 | 810 | 810 | 13,000 | 4,050 |
| 1988-09-19 | 830 | 835 | 830 | 835 | 2,000 | 4,175 |
| 1988-09-14 | 833 | 833 | 833 | 833 | 1,000 | 4,165 |
| 1988-09-13 | 833 | 833 | 825 | 830 | 5,000 | 4,150 |
| 1988-09-12 | 834 | 834 | 833 | 833 | 5,000 | 4,165 |
| 1988-09-09 | 833 | 833 | 833 | 833 | 2,000 | 4,165 |
| 1988-09-08 | 830 | 831 | 830 | 831 | 2,000 | 4,155 |
| 1988-09-07 | 830 | 835 | 830 | 830 | 7,000 | 4,150 |
| 1988-09-06 | 859 | 859 | 830 | 830 | 3,000 | 4,150 |
| 1988-09-05 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1988-09-01 | 850 | 870 | 845 | 870 | 4,000 | 4,350 |
| 1988-08-30 | 855 | 855 | 850 | 850 | 2,000 | 4,250 |
| 1988-08-29 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1988-08-27 | 890 | 890 | 870 | 870 | 2,000 | 4,350 |
| 1988-08-26 | 876 | 876 | 875 | 875 | 4,000 | 4,375 |
| 1988-08-24 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1988-08-22 | 871 | 871 | 870 | 870 | 2,000 | 4,350 |
| 1988-08-17 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1988-08-16 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1988-08-15 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1988-08-12 | 871 | 871 | 871 | 871 | 2,000 | 4,355 |
| 1988-08-10 | 879 | 879 | 870 | 870 | 2,000 | 4,350 |
| 1988-08-09 | 870 | 880 | 870 | 879 | 4,000 | 4,395 |
| 1988-08-08 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1988-08-06 | 872 | 880 | 872 | 880 | 7,000 | 4,400 |
| 1988-08-04 | 898 | 898 | 880 | 880 | 4,000 | 4,400 |
| 1988-08-02 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1988-08-01 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1988-07-30 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1988-07-29 | 882 | 882 | 882 | 882 | 11,000 | 4,410 |
| 1988-07-28 | 890 | 890 | 872 | 872 | 4,000 | 4,360 |
| 1988-07-27 | 896 | 900 | 895 | 895 | 12,000 | 4,475 |
| 1988-07-23 | 905 | 905 | 905 | 905 | 4,000 | 4,525 |
| 1988-07-22 | 900 | 910 | 900 | 910 | 9,000 | 4,550 |
| 1988-07-21 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-07-19 | 871 | 872 | 871 | 872 | 2,000 | 4,360 |
| 1988-07-15 | 900 | 900 | 870 | 870 | 13,000 | 4,350 |
| 1988-07-14 | 915 | 915 | 880 | 880 | 14,000 | 4,400 |
| 1988-07-12 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1988-07-11 | 940 | 940 | 939 | 939 | 5,000 | 4,695 |
| 1988-07-07 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1988-07-06 | 895 | 900 | 890 | 900 | 19,000 | 4,500 |
| 1988-07-05 | 921 | 921 | 890 | 890 | 11,000 | 4,450 |
| 1988-07-04 | 901 | 905 | 900 | 905 | 5,000 | 4,525 |
| 1988-07-02 | 902 | 902 | 891 | 891 | 4,000 | 4,455 |
| 1988-07-01 | 939 | 939 | 930 | 930 | 5,000 | 4,650 |
| 1988-06-30 | 950 | 950 | 940 | 940 | 6,000 | 4,700 |
| 1988-06-29 | 939 | 939 | 939 | 939 | 3,000 | 4,695 |
| 1988-06-28 | 945 | 945 | 935 | 940 | 7,000 | 4,700 |
| 1988-06-27 | 955 | 955 | 949 | 949 | 9,000 | 4,745 |
| 1988-06-25 | 955 | 955 | 955 | 955 | 3,000 | 4,775 |
| 1988-06-24 | 936 | 936 | 930 | 930 | 8,000 | 4,650 |
| 1988-06-23 | 950 | 950 | 940 | 940 | 33,000 | 4,700 |
| 1988-06-22 | 946 | 950 | 940 | 950 | 21,000 | 4,750 |
| 1988-06-21 | 940 | 950 | 940 | 950 | 14,000 | 4,750 |
| 1988-06-20 | 940 | 940 | 940 | 940 | 7,000 | 4,700 |
| 1988-06-17 | 950 | 960 | 935 | 940 | 36,000 | 4,700 |
| 1988-06-16 | 960 | 960 | 950 | 950 | 15,000 | 4,750 |
| 1988-06-15 | 961 | 962 | 960 | 960 | 15,000 | 4,800 |
| 1988-06-14 | 959 | 960 | 959 | 960 | 9,000 | 4,800 |
| 1988-06-13 | 960 | 960 | 960 | 960 | 10,000 | 4,800 |
| 1988-06-10 | 960 | 961 | 952 | 952 | 9,000 | 4,760 |
| 1988-06-08 | 980 | 980 | 970 | 970 | 5,000 | 4,850 |
| 1988-06-07 | 971 | 980 | 970 | 980 | 8,000 | 4,900 |
| 1988-06-06 | 970 | 970 | 970 | 970 | 10,000 | 4,850 |
| 1988-06-04 | 979 | 979 | 979 | 979 | 3,000 | 4,895 |
| 1988-06-01 | 980 | 990 | 980 | 989 | 9,000 | 4,945 |
| 1988-05-30 | 990 | 990 | 990 | 990 | 6,000 | 4,950 |
| 1988-05-28 | 990 | 1,000 | 990 | 990 | 4,000 | 4,950 |
| 1988-05-27 | 1,010 | 1,010 | 992 | 1,000 | 15,000 | 5,000 |
| 1988-05-26 | 991 | 1,010 | 990 | 1,010 | 12,000 | 5,050 |
| 1988-05-24 | 990 | 990 | 990 | 990 | 8,000 | 4,950 |
| 1988-05-23 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1988-05-20 | 999 | 1,010 | 982 | 1,010 | 21,000 | 5,050 |
| 1988-05-19 | 995 | 1,010 | 989 | 1,010 | 21,000 | 5,050 |
| 1988-05-18 | 991 | 1,020 | 990 | 1,020 | 41,000 | 5,100 |
| 1988-05-16 | 981 | 990 | 981 | 985 | 7,000 | 4,925 |
| 1988-05-13 | 981 | 981 | 981 | 981 | 3,000 | 4,905 |
| 1988-05-12 | 979 | 999 | 979 | 990 | 5,000 | 4,950 |
| 1988-05-11 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1988-05-07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1988-05-06 | 960 | 971 | 959 | 971 | 15,000 | 4,855 |
| 1988-05-02 | 960 | 960 | 950 | 959 | 6,000 | 4,795 |
| 1988-04-30 | 950 | 960 | 950 | 960 | 8,000 | 4,800 |
| 1988-04-28 | 959 | 959 | 953 | 953 | 2,000 | 4,765 |
| 1988-04-27 | 966 | 966 | 960 | 960 | 6,000 | 4,800 |
| 1988-04-26 | 962 | 966 | 961 | 965 | 8,000 | 4,825 |
| 1988-04-25 | 963 | 963 | 963 | 963 | 2,000 | 4,815 |
| 1988-04-23 | 974 | 975 | 962 | 962 | 3,000 | 4,810 |
| 1988-04-22 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1988-04-21 | 980 | 980 | 975 | 975 | 2,000 | 4,875 |
| 1988-04-20 | 979 | 980 | 979 | 980 | 2,000 | 4,900 |
| 1988-04-19 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1988-04-18 | 981 | 981 | 980 | 981 | 7,000 | 4,905 |
| 1988-04-15 | 979 | 979 | 979 | 979 | 6,000 | 4,895 |
| 1988-04-14 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1988-04-13 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1988-04-12 | 1,010 | 1,040 | 1,000 | 1,020 | 16,000 | 5,100 |
| 1988-04-11 | 980 | 999 | 980 | 999 | 6,000 | 4,995 |
| 1988-04-08 | 963 | 971 | 963 | 971 | 7,000 | 4,855 |
| 1988-04-07 | 963 | 970 | 963 | 963 | 5,000 | 4,815 |
| 1988-04-06 | 962 | 965 | 962 | 962 | 12,000 | 4,810 |
| 1988-04-05 | 961 | 962 | 961 | 961 | 5,000 | 4,805 |
| 1988-04-04 | 960 | 960 | 960 | 960 | 6,000 | 4,800 |
| 1988-04-02 | 960 | 960 | 960 | 960 | 6,000 | 4,800 |
| 1988-04-01 | 952 | 960 | 950 | 960 | 15,000 | 4,800 |
| 1988-03-31 | 952 | 952 | 952 | 952 | 23,000 | 4,760 |
| 1988-03-30 | 952 | 952 | 950 | 952 | 12,000 | 4,760 |
| 1988-03-29 | 931 | 950 | 931 | 950 | 13,000 | 4,750 |
| 1988-03-28 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1988-03-26 | 935 | 935 | 920 | 921 | 101,000 | 4,605 |
| 1988-03-25 | 935 | 935 | 935 | 935 | 27,000 | 4,675 |
| 1988-03-24 | 935 | 935 | 935 | 935 | 6,000 | 4,675 |
| 1988-03-23 | 935 | 935 | 925 | 935 | 16,000 | 4,675 |
| 1988-03-22 | 935 | 935 | 935 | 935 | 4,000 | 4,675 |
| 1988-03-18 | 931 | 940 | 931 | 940 | 9,000 | 4,700 |
| 1988-03-16 | 925 | 929 | 925 | 925 | 5,000 | 4,625 |
| 1988-03-15 | 941 | 941 | 925 | 925 | 20,000 | 4,625 |
| 1988-03-14 | 950 | 950 | 941 | 941 | 9,000 | 4,705 |
| 1988-03-11 | 948 | 950 | 945 | 950 | 12,000 | 4,750 |
| 1988-03-10 | 933 | 950 | 931 | 949 | 22,000 | 4,745 |
| 1988-03-09 | 916 | 931 | 916 | 931 | 24,000 | 4,655 |
| 1988-03-08 | 910 | 915 | 910 | 915 | 6,000 | 4,575 |
| 1988-03-07 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1988-03-05 | 903 | 905 | 901 | 901 | 9,000 | 4,505 |
| 1988-03-04 | 900 | 901 | 900 | 901 | 6,000 | 4,505 |
| 1988-03-03 | 910 | 910 | 885 | 885 | 16,000 | 4,425 |
| 1988-03-02 | 920 | 920 | 914 | 915 | 10,000 | 4,575 |
| 1988-03-01 | 914 | 914 | 913 | 914 | 16,000 | 4,570 |
| 1988-02-29 | 925 | 925 | 920 | 920 | 15,000 | 4,600 |
| 1988-02-27 | 919 | 920 | 919 | 920 | 6,000 | 4,600 |
| 1988-02-26 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1988-02-25 | 919 | 920 | 919 | 920 | 6,000 | 4,600 |
| 1988-02-24 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1988-02-22 | 930 | 935 | 920 | 920 | 8,000 | 4,600 |
| 1988-02-19 | 920 | 920 | 919 | 920 | 14,000 | 4,600 |
| 1988-02-18 | 920 | 930 | 920 | 920 | 5,000 | 4,600 |
| 1988-02-17 | 919 | 920 | 919 | 920 | 4,000 | 4,600 |
| 1988-02-16 | 930 | 930 | 916 | 916 | 7,000 | 4,580 |
| 1988-02-15 | 931 | 940 | 930 | 931 | 10,000 | 4,655 |
| 1988-02-12 | 920 | 925 | 920 | 925 | 4,000 | 4,625 |
| 1988-02-10 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1988-02-08 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 1988-02-06 | 930 | 930 | 930 | 930 | 8,000 | 4,650 |
| 1988-02-05 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1988-02-04 | 950 | 950 | 930 | 940 | 10,000 | 4,700 |
| 1988-02-03 | 931 | 950 | 931 | 948 | 15,000 | 4,740 |
| 1988-02-02 | 915 | 930 | 915 | 930 | 11,000 | 4,650 |
| 1988-02-01 | 900 | 900 | 895 | 895 | 3,000 | 4,475 |
| 1988-01-30 | 880 | 880 | 870 | 880 | 5,000 | 4,400 |
| 1988-01-29 | 865 | 880 | 865 | 880 | 4,000 | 4,400 |
| 1988-01-28 | 860 | 865 | 860 | 865 | 3,000 | 4,325 |
| 1988-01-27 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 1988-01-26 | 855 | 856 | 855 | 856 | 12,000 | 4,280 |
| 1988-01-25 | 853 | 855 | 852 | 855 | 5,000 | 4,275 |
| 1988-01-23 | 851 | 851 | 851 | 851 | 3,000 | 4,255 |
| 1988-01-22 | 854 | 854 | 851 | 851 | 2,000 | 4,255 |
| 1988-01-21 | 860 | 860 | 851 | 851 | 2,000 | 4,255 |
| 1988-01-20 | 860 | 871 | 860 | 860 | 5,000 | 4,300 |
| 1988-01-19 | 861 | 871 | 861 | 871 | 15,000 | 4,355 |
| 1988-01-14 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1988-01-13 | 850 | 850 | 810 | 810 | 10,000 | 4,050 |
| 1988-01-08 | 855 | 880 | 855 | 870 | 6,000 | 4,350 |
| 1988-01-06 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 1988-01-05 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
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
