6715 (株)ナカヨ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 973 | 979 | 973 | 974 | 9,000 | 4,870 |
| 1989-12-28 | 975 | 979 | 970 | 979 | 13,000 | 4,895 |
| 1989-12-27 | 979 | 979 | 974 | 974 | 3,000 | 4,870 |
| 1989-12-26 | 980 | 985 | 976 | 980 | 12,000 | 4,900 |
| 1989-12-25 | 976 | 980 | 975 | 980 | 10,000 | 4,900 |
| 1989-12-22 | 971 | 973 | 971 | 972 | 8,000 | 4,860 |
| 1989-12-21 | 967 | 985 | 966 | 985 | 24,000 | 4,925 |
| 1989-12-20 | 967 | 968 | 966 | 966 | 9,000 | 4,830 |
| 1989-12-19 | 980 | 980 | 965 | 966 | 22,000 | 4,830 |
| 1989-12-18 | 974 | 974 | 951 | 965 | 17,000 | 4,825 |
| 1989-12-15 | 989 | 989 | 989 | 989 | 2,000 | 4,945 |
| 1989-12-14 | 989 | 992 | 989 | 989 | 16,000 | 4,945 |
| 1989-12-13 | 984 | 1,000 | 984 | 999 | 43,000 | 4,995 |
| 1989-12-12 | 962 | 998 | 962 | 998 | 27,000 | 4,990 |
| 1989-12-11 | 950 | 960 | 948 | 960 | 15,000 | 4,800 |
| 1989-12-08 | 944 | 944 | 944 | 944 | 4,000 | 4,720 |
| 1989-12-07 | 939 | 940 | 939 | 940 | 6,000 | 4,700 |
| 1989-12-06 | 941 | 944 | 939 | 939 | 10,000 | 4,695 |
| 1989-12-05 | 932 | 939 | 931 | 939 | 8,000 | 4,695 |
| 1989-12-04 | 939 | 939 | 930 | 931 | 18,000 | 4,655 |
| 1989-12-01 | 931 | 935 | 931 | 935 | 19,000 | 4,675 |
| 1989-11-30 | 930 | 932 | 930 | 931 | 27,000 | 4,655 |
| 1989-11-29 | 937 | 937 | 931 | 931 | 11,000 | 4,655 |
| 1989-11-28 | 955 | 955 | 931 | 932 | 23,000 | 4,660 |
| 1989-11-27 | 944 | 955 | 944 | 955 | 22,000 | 4,775 |
| 1989-11-24 | 934 | 944 | 934 | 944 | 17,000 | 4,720 |
| 1989-11-22 | 924 | 935 | 922 | 929 | 27,000 | 4,645 |
| 1989-11-21 | 931 | 931 | 923 | 929 | 19,000 | 4,645 |
| 1989-11-20 | 932 | 933 | 931 | 931 | 6,000 | 4,655 |
| 1989-11-17 | 935 | 938 | 930 | 930 | 13,000 | 4,650 |
| 1989-11-16 | 934 | 937 | 934 | 935 | 19,000 | 4,675 |
| 1989-11-15 | 940 | 940 | 938 | 938 | 11,000 | 4,690 |
| 1989-11-13 | 930 | 938 | 930 | 938 | 4,000 | 4,690 |
| 1989-11-10 | 951 | 951 | 940 | 940 | 9,000 | 4,700 |
| 1989-11-09 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1989-11-08 | 975 | 975 | 975 | 975 | 4,000 | 4,875 |
| 1989-11-07 | 975 | 975 | 975 | 975 | 3,000 | 4,875 |
| 1989-11-06 | 975 | 975 | 975 | 975 | 9,000 | 4,875 |
| 1989-11-02 | 975 | 976 | 975 | 975 | 9,000 | 4,875 |
| 1989-11-01 | 975 | 975 | 975 | 975 | 4,000 | 4,875 |
| 1989-10-31 | 975 | 976 | 975 | 976 | 3,000 | 4,880 |
| 1989-10-30 | 975 | 975 | 975 | 975 | 8,000 | 4,875 |
| 1989-10-27 | 968 | 975 | 967 | 975 | 12,000 | 4,875 |
| 1989-10-26 | 966 | 966 | 966 | 966 | 3,000 | 4,830 |
| 1989-10-25 | 965 | 975 | 965 | 975 | 7,000 | 4,875 |
| 1989-10-23 | 965 | 965 | 965 | 965 | 3,000 | 4,825 |
| 1989-10-20 | 975 | 985 | 975 | 985 | 5,000 | 4,925 |
| 1989-10-19 | 985 | 985 | 975 | 985 | 12,000 | 4,925 |
| 1989-10-18 | 986 | 986 | 985 | 985 | 7,000 | 4,925 |
| 1989-10-17 | 984 | 986 | 984 | 985 | 12,000 | 4,925 |
| 1989-10-16 | 985 | 985 | 985 | 985 | 3,000 | 4,925 |
| 1989-10-13 | 986 | 998 | 986 | 998 | 10,000 | 4,990 |
| 1989-10-12 | 1,010 | 1,010 | 970 | 985 | 13,000 | 4,925 |
| 1989-10-11 | 999 | 1,040 | 998 | 1,020 | 36,000 | 5,100 |
| 1989-10-09 | 950 | 999 | 950 | 999 | 38,000 | 4,995 |
| 1989-10-06 | 950 | 950 | 946 | 950 | 37,000 | 4,750 |
| 1989-10-05 | 945 | 945 | 941 | 945 | 8,000 | 4,725 |
| 1989-10-04 | 940 | 945 | 940 | 940 | 16,000 | 4,700 |
| 1989-10-03 | 930 | 940 | 930 | 935 | 17,000 | 4,675 |
| 1989-10-02 | 932 | 932 | 930 | 930 | 8,000 | 4,650 |
| 1989-09-29 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1989-09-28 | 934 | 934 | 930 | 930 | 10,000 | 4,650 |
| 1989-09-27 | 935 | 940 | 934 | 934 | 18,000 | 4,670 |
| 1989-09-26 | 945 | 945 | 931 | 931 | 28,000 | 4,655 |
| 1989-09-25 | 945 | 945 | 945 | 945 | 10,000 | 4,725 |
| 1989-09-22 | 930 | 945 | 930 | 940 | 31,000 | 4,700 |
| 1989-09-21 | 929 | 940 | 929 | 940 | 13,000 | 4,700 |
| 1989-09-20 | 931 | 931 | 930 | 930 | 4,000 | 4,650 |
| 1989-09-19 | 933 | 933 | 927 | 927 | 11,000 | 4,635 |
| 1989-09-18 | 940 | 940 | 935 | 935 | 7,000 | 4,675 |
| 1989-09-14 | 950 | 950 | 935 | 935 | 42,000 | 4,675 |
| 1989-09-13 | 950 | 959 | 950 | 950 | 9,000 | 4,750 |
| 1989-09-12 | 960 | 960 | 950 | 951 | 7,000 | 4,755 |
| 1989-09-11 | 950 | 950 | 950 | 950 | 11,000 | 4,750 |
| 1989-09-08 | 938 | 948 | 935 | 935 | 10,000 | 4,675 |
| 1989-09-07 | 957 | 957 | 938 | 938 | 5,000 | 4,690 |
| 1989-09-06 | 945 | 960 | 945 | 960 | 33,000 | 4,800 |
| 1989-09-05 | 938 | 938 | 938 | 938 | 1,000 | 4,690 |
| 1989-09-04 | 943 | 943 | 938 | 938 | 8,000 | 4,690 |
| 1989-09-01 | 927 | 940 | 927 | 940 | 5,000 | 4,700 |
| 1989-08-31 | 946 | 946 | 925 | 925 | 6,000 | 4,625 |
| 1989-08-30 | 959 | 960 | 950 | 950 | 18,000 | 4,750 |
| 1989-08-29 | 970 | 970 | 960 | 960 | 8,000 | 4,800 |
| 1989-08-28 | 978 | 978 | 970 | 970 | 4,000 | 4,850 |
| 1989-08-25 | 950 | 968 | 950 | 968 | 14,000 | 4,840 |
| 1989-08-24 | 946 | 950 | 946 | 950 | 7,000 | 4,750 |
| 1989-08-23 | 952 | 952 | 946 | 946 | 17,000 | 4,730 |
| 1989-08-22 | 950 | 952 | 950 | 952 | 6,000 | 4,760 |
| 1989-08-21 | 945 | 959 | 945 | 945 | 15,000 | 4,725 |
| 1989-08-18 | 927 | 940 | 927 | 940 | 7,000 | 4,700 |
| 1989-08-17 | 935 | 949 | 922 | 922 | 16,000 | 4,610 |
| 1989-08-16 | 932 | 939 | 932 | 939 | 5,000 | 4,695 |
| 1989-08-15 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 1989-08-14 | 920 | 921 | 920 | 921 | 5,000 | 4,605 |
| 1989-08-11 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1989-08-10 | 910 | 930 | 910 | 930 | 4,000 | 4,650 |
| 1989-08-09 | 906 | 920 | 906 | 920 | 6,000 | 4,600 |
| 1989-08-08 | 906 | 910 | 906 | 906 | 10,000 | 4,530 |
| 1989-08-07 | 906 | 907 | 906 | 907 | 5,000 | 4,535 |
| 1989-08-04 | 910 | 910 | 906 | 906 | 7,000 | 4,530 |
| 1989-08-03 | 915 | 915 | 910 | 915 | 14,000 | 4,575 |
| 1989-08-02 | 915 | 915 | 905 | 905 | 2,000 | 4,525 |
| 1989-08-01 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1989-07-31 | 916 | 916 | 905 | 905 | 9,000 | 4,525 |
| 1989-07-27 | 910 | 915 | 910 | 915 | 16,000 | 4,575 |
| 1989-07-25 | 920 | 924 | 910 | 910 | 5,000 | 4,550 |
| 1989-07-21 | 900 | 910 | 900 | 910 | 4,000 | 4,550 |
| 1989-07-20 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-07-17 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1989-07-14 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 1989-07-13 | 907 | 920 | 906 | 920 | 5,000 | 4,600 |
| 1989-07-12 | 906 | 906 | 906 | 906 | 3,000 | 4,530 |
| 1989-07-10 | 929 | 929 | 916 | 916 | 7,000 | 4,580 |
| 1989-07-07 | 918 | 930 | 917 | 930 | 7,000 | 4,650 |
| 1989-07-06 | 916 | 916 | 915 | 915 | 2,000 | 4,575 |
| 1989-07-05 | 895 | 915 | 895 | 915 | 18,000 | 4,575 |
| 1989-07-04 | 885 | 905 | 885 | 905 | 11,000 | 4,525 |
| 1989-07-03 | 891 | 891 | 885 | 885 | 8,000 | 4,425 |
| 1989-06-29 | 899 | 900 | 899 | 900 | 2,000 | 4,500 |
| 1989-06-27 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1989-06-26 | 900 | 900 | 899 | 899 | 3,000 | 4,495 |
| 1989-06-23 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1989-06-22 | 915 | 915 | 900 | 900 | 7,000 | 4,500 |
| 1989-06-21 | 900 | 900 | 885 | 885 | 8,000 | 4,425 |
| 1989-06-20 | 895 | 908 | 895 | 908 | 6,000 | 4,540 |
| 1989-06-19 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1989-06-16 | 915 | 915 | 895 | 895 | 12,000 | 4,475 |
| 1989-06-15 | 900 | 900 | 885 | 885 | 2,000 | 4,425 |
| 1989-06-14 | 901 | 901 | 900 | 900 | 16,000 | 4,500 |
| 1989-06-13 | 896 | 896 | 881 | 881 | 8,000 | 4,405 |
| 1989-06-09 | 905 | 910 | 905 | 910 | 4,000 | 4,550 |
| 1989-06-08 | 905 | 920 | 905 | 920 | 5,000 | 4,600 |
| 1989-06-07 | 899 | 899 | 881 | 881 | 3,000 | 4,405 |
| 1989-06-06 | 900 | 900 | 899 | 899 | 7,000 | 4,495 |
| 1989-06-05 | 904 | 904 | 900 | 900 | 9,000 | 4,500 |
| 1989-06-02 | 905 | 905 | 900 | 900 | 15,000 | 4,500 |
| 1989-06-01 | 905 | 905 | 900 | 900 | 15,000 | 4,500 |
| 1989-05-31 | 900 | 905 | 900 | 905 | 21,000 | 4,525 |
| 1989-05-30 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1989-05-29 | 905 | 905 | 900 | 900 | 13,000 | 4,500 |
| 1989-05-26 | 910 | 910 | 905 | 905 | 6,000 | 4,525 |
| 1989-05-25 | 920 | 920 | 910 | 910 | 6,000 | 4,550 |
| 1989-05-24 | 937 | 937 | 921 | 921 | 10,000 | 4,605 |
| 1989-05-23 | 939 | 939 | 939 | 939 | 9,000 | 4,695 |
| 1989-05-22 | 926 | 939 | 926 | 939 | 12,000 | 4,695 |
| 1989-05-19 | 906 | 920 | 906 | 920 | 43,000 | 4,600 |
| 1989-05-18 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1989-05-17 | 919 | 919 | 905 | 905 | 4,000 | 4,525 |
| 1989-05-16 | 909 | 909 | 909 | 909 | 5,000 | 4,545 |
| 1989-05-15 | 898 | 898 | 891 | 891 | 4,000 | 4,455 |
| 1989-05-12 | 900 | 900 | 899 | 899 | 2,000 | 4,495 |
| 1989-05-11 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1989-05-10 | 920 | 921 | 900 | 900 | 10,000 | 4,500 |
| 1989-05-09 | 883 | 910 | 882 | 910 | 24,000 | 4,550 |
| 1989-05-08 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1989-05-02 | 880 | 880 | 875 | 876 | 4,000 | 4,380 |
| 1989-05-01 | 895 | 895 | 875 | 875 | 5,000 | 4,375 |
| 1989-04-28 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1989-04-27 | 885 | 885 | 885 | 885 | 2,000 | 4,425 |
| 1989-04-26 | 874 | 875 | 873 | 875 | 5,000 | 4,375 |
| 1989-04-25 | 876 | 876 | 875 | 875 | 3,000 | 4,375 |
| 1989-04-24 | 876 | 876 | 875 | 875 | 3,000 | 4,375 |
| 1989-04-21 | 894 | 894 | 873 | 873 | 6,000 | 4,365 |
| 1989-04-20 | 880 | 880 | 873 | 874 | 4,000 | 4,370 |
| 1989-04-19 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1989-04-18 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1989-04-17 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1989-04-14 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1989-04-13 | 871 | 871 | 870 | 870 | 2,000 | 4,350 |
| 1989-04-12 | 865 | 870 | 865 | 865 | 11,000 | 4,325 |
| 1989-04-10 | 865 | 865 | 865 | 865 | 6,000 | 4,325 |
| 1989-04-06 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1989-04-05 | 885 | 885 | 885 | 885 | 7,000 | 4,425 |
| 1989-04-04 | 880 | 885 | 880 | 885 | 15,000 | 4,425 |
| 1989-04-03 | 870 | 881 | 870 | 880 | 6,000 | 4,400 |
| 1989-03-31 | 890 | 890 | 890 | 890 | 61,000 | 4,450 |
| 1989-03-30 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1989-03-29 | 900 | 904 | 900 | 904 | 8,000 | 4,520 |
| 1989-03-27 | 849 | 850 | 849 | 850 | 9,000 | 4,250 |
| 1989-03-24 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1989-03-23 | 840 | 840 | 830 | 830 | 7,000 | 4,150 |
| 1989-03-22 | 845 | 845 | 845 | 845 | 4,000 | 4,225 |
| 1989-03-17 | 859 | 860 | 845 | 845 | 7,000 | 4,225 |
| 1989-03-16 | 861 | 861 | 860 | 860 | 7,000 | 4,300 |
| 1989-03-14 | 862 | 862 | 860 | 860 | 14,000 | 4,300 |
| 1989-03-13 | 862 | 862 | 862 | 862 | 1,000 | 4,310 |
| 1989-03-10 | 861 | 861 | 861 | 861 | 3,000 | 4,305 |
| 1989-03-09 | 865 | 865 | 861 | 861 | 5,000 | 4,305 |
| 1989-03-08 | 866 | 866 | 865 | 865 | 5,000 | 4,325 |
| 1989-03-07 | 861 | 861 | 861 | 861 | 2,000 | 4,305 |
| 1989-03-03 | 861 | 861 | 861 | 861 | 2,000 | 4,305 |
| 1989-03-02 | 857 | 860 | 857 | 860 | 6,000 | 4,300 |
| 1989-02-28 | 860 | 860 | 857 | 857 | 7,000 | 4,285 |
| 1989-02-27 | 856 | 857 | 856 | 857 | 5,000 | 4,285 |
| 1989-02-23 | 852 | 853 | 852 | 853 | 9,000 | 4,265 |
| 1989-02-22 | 862 | 862 | 851 | 851 | 5,000 | 4,255 |
| 1989-02-21 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1989-02-20 | 852 | 860 | 851 | 860 | 8,000 | 4,300 |
| 1989-02-17 | 861 | 861 | 850 | 850 | 6,000 | 4,250 |
| 1989-02-16 | 880 | 880 | 871 | 871 | 7,000 | 4,355 |
| 1989-02-14 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1989-02-13 | 911 | 920 | 911 | 920 | 4,000 | 4,600 |
| 1989-02-10 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 1989-02-09 | 920 | 921 | 920 | 921 | 7,000 | 4,605 |
| 1989-02-08 | 890 | 900 | 890 | 900 | 4,000 | 4,500 |
| 1989-02-07 | 890 | 900 | 890 | 890 | 12,000 | 4,450 |
| 1989-02-06 | 910 | 919 | 904 | 910 | 13,000 | 4,550 |
| 1989-02-03 | 945 | 950 | 930 | 930 | 8,000 | 4,650 |
| 1989-02-02 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 1989-02-01 | 950 | 950 | 942 | 950 | 8,000 | 4,750 |
| 1989-01-31 | 950 | 950 | 940 | 940 | 8,000 | 4,700 |
| 1989-01-30 | 955 | 955 | 950 | 950 | 4,000 | 4,750 |
| 1989-01-28 | 939 | 969 | 939 | 945 | 25,000 | 4,725 |
| 1989-01-27 | 900 | 970 | 900 | 950 | 49,000 | 4,750 |
| 1989-01-26 | 890 | 890 | 885 | 890 | 21,000 | 4,450 |
| 1989-01-25 | 900 | 900 | 890 | 890 | 15,000 | 4,450 |
| 1989-01-24 | 895 | 895 | 861 | 861 | 15,000 | 4,305 |
| 1989-01-23 | 880 | 898 | 880 | 898 | 10,000 | 4,490 |
| 1989-01-19 | 875 | 880 | 875 | 879 | 5,000 | 4,395 |
| 1989-01-18 | 865 | 870 | 860 | 870 | 10,000 | 4,350 |
| 1989-01-17 | 855 | 865 | 855 | 855 | 25,000 | 4,275 |
| 1989-01-13 | 855 | 855 | 851 | 855 | 14,000 | 4,275 |
| 1989-01-12 | 855 | 855 | 855 | 855 | 20,000 | 4,275 |
| 1989-01-11 | 838 | 840 | 835 | 835 | 19,000 | 4,175 |
| 1989-01-10 | 835 | 840 | 835 | 840 | 5,000 | 4,200 |
| 1989-01-09 | 832 | 832 | 830 | 830 | 9,000 | 4,150 |
| 1989-01-06 | 842 | 842 | 842 | 842 | 2,000 | 4,210 |
| 1989-01-05 | 842 | 842 | 842 | 842 | 2,000 | 4,210 |
| 1989-01-04 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
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
