6715 (株)ナカヨ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 752 | 753 | 747 | 753 | 3,000 | 3,765 |
| 1990-12-25 | 789 | 789 | 753 | 753 | 5,000 | 3,765 |
| 1990-12-20 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1990-12-17 | 830 | 830 | 829 | 829 | 2,000 | 4,145 |
| 1990-12-13 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1990-12-10 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1990-12-07 | 840 | 840 | 840 | 840 | 4,000 | 4,200 |
| 1990-12-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1990-12-05 | 800 | 800 | 797 | 800 | 12,000 | 4,000 |
| 1990-12-03 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1990-11-28 | 870 | 870 | 867 | 867 | 8,000 | 4,335 |
| 1990-11-27 | 880 | 880 | 870 | 870 | 17,000 | 4,350 |
| 1990-11-26 | 889 | 898 | 870 | 870 | 12,000 | 4,350 |
| 1990-11-22 | 878 | 889 | 870 | 889 | 34,000 | 4,445 |
| 1990-11-21 | 898 | 900 | 889 | 889 | 24,000 | 4,445 |
| 1990-11-20 | 915 | 915 | 900 | 900 | 24,000 | 4,500 |
| 1990-11-19 | 901 | 930 | 901 | 930 | 9,000 | 4,650 |
| 1990-11-16 | 931 | 931 | 920 | 920 | 34,000 | 4,600 |
| 1990-11-15 | 920 | 941 | 920 | 936 | 16,000 | 4,680 |
| 1990-11-14 | 913 | 913 | 913 | 913 | 13,000 | 4,565 |
| 1990-11-13 | 930 | 930 | 913 | 920 | 20,000 | 4,600 |
| 1990-11-09 | 930 | 935 | 900 | 900 | 12,000 | 4,500 |
| 1990-11-08 | 931 | 941 | 925 | 930 | 21,000 | 4,650 |
| 1990-11-07 | 930 | 930 | 930 | 930 | 14,000 | 4,650 |
| 1990-11-06 | 972 | 1,000 | 968 | 970 | 36,000 | 4,850 |
| 1990-11-05 | 1,070 | 1,070 | 971 | 971 | 72,000 | 4,855 |
| 1990-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 123,000 | 5,350 |
| 1990-11-01 | 900 | 970 | 900 | 970 | 104,000 | 4,850 |
| 1990-10-31 | 840 | 861 | 840 | 860 | 49,000 | 4,300 |
| 1990-10-30 | 803 | 803 | 800 | 800 | 12,000 | 4,000 |
| 1990-10-29 | 760 | 771 | 760 | 771 | 11,000 | 3,855 |
| 1990-10-26 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1990-10-25 | 770 | 780 | 770 | 770 | 7,000 | 3,850 |
| 1990-10-24 | 760 | 760 | 760 | 760 | 9,000 | 3,800 |
| 1990-10-23 | 751 | 766 | 751 | 766 | 18,000 | 3,830 |
| 1990-10-22 | 730 | 750 | 730 | 745 | 9,000 | 3,725 |
| 1990-10-19 | 730 | 735 | 730 | 730 | 10,000 | 3,650 |
| 1990-10-18 | 730 | 730 | 725 | 725 | 3,000 | 3,625 |
| 1990-10-16 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1990-10-15 | 720 | 740 | 720 | 740 | 3,000 | 3,700 |
| 1990-10-12 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1990-10-11 | 730 | 740 | 730 | 740 | 3,000 | 3,700 |
| 1990-10-09 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1990-10-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1990-10-05 | 689 | 700 | 689 | 700 | 3,000 | 3,500 |
| 1990-10-04 | 709 | 709 | 699 | 699 | 3,000 | 3,495 |
| 1990-10-02 | 700 | 720 | 700 | 719 | 10,000 | 3,595 |
| 1990-10-01 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1990-09-27 | 790 | 790 | 780 | 780 | 4,000 | 3,900 |
| 1990-09-25 | 820 | 820 | 810 | 810 | 3,000 | 4,050 |
| 1990-09-21 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1990-09-20 | 801 | 801 | 800 | 800 | 6,000 | 4,000 |
| 1990-09-19 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1990-09-18 | 830 | 830 | 800 | 800 | 2,000 | 4,000 |
| 1990-09-17 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1990-09-13 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1990-09-12 | 836 | 836 | 836 | 836 | 1,000 | 4,180 |
| 1990-09-11 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1990-09-10 | 820 | 840 | 820 | 840 | 3,000 | 4,200 |
| 1990-09-07 | 840 | 840 | 810 | 810 | 6,000 | 4,050 |
| 1990-09-06 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1990-09-05 | 870 | 870 | 860 | 860 | 17,000 | 4,300 |
| 1990-09-04 | 866 | 876 | 866 | 870 | 13,000 | 4,350 |
| 1990-09-03 | 866 | 867 | 865 | 865 | 8,000 | 4,325 |
| 1990-08-31 | 870 | 870 | 848 | 854 | 15,000 | 4,270 |
| 1990-08-30 | 880 | 888 | 870 | 870 | 14,000 | 4,350 |
| 1990-08-28 | 879 | 900 | 879 | 900 | 19,000 | 4,500 |
| 1990-08-27 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1990-08-23 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1990-08-22 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1990-08-21 | 912 | 912 | 911 | 911 | 2,000 | 4,555 |
| 1990-08-20 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1990-08-17 | 930 | 930 | 920 | 920 | 2,000 | 4,600 |
| 1990-08-15 | 920 | 930 | 920 | 930 | 6,000 | 4,650 |
| 1990-08-14 | 900 | 920 | 900 | 920 | 3,000 | 4,600 |
| 1990-08-13 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1990-08-09 | 960 | 960 | 941 | 941 | 5,000 | 4,705 |
| 1990-08-08 | 960 | 960 | 940 | 940 | 13,000 | 4,700 |
| 1990-08-07 | 970 | 980 | 970 | 980 | 10,000 | 4,900 |
| 1990-08-06 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1990-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1990-08-02 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 5,200 |
| 1990-08-01 | 1,090 | 1,090 | 1,020 | 1,020 | 12,000 | 5,100 |
| 1990-07-31 | 1,080 | 1,100 | 1,080 | 1,080 | 15,000 | 5,400 |
| 1990-07-30 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 | 5,350 |
| 1990-07-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1990-07-26 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1990-07-25 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 5,500 |
| 1990-07-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1990-07-23 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1990-07-20 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 5,600 |
| 1990-07-19 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 5,800 |
| 1990-07-18 | 1,190 | 1,200 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1990-07-17 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 5,900 |
| 1990-07-16 | 1,150 | 1,190 | 1,150 | 1,190 | 12,000 | 5,950 |
| 1990-07-13 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 | 5,750 |
| 1990-07-12 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 | 5,550 |
| 1990-07-11 | 1,170 | 1,190 | 1,150 | 1,150 | 25,000 | 5,750 |
| 1990-07-10 | 1,170 | 1,170 | 1,150 | 1,170 | 27,000 | 5,850 |
| 1990-07-09 | 1,140 | 1,160 | 1,140 | 1,160 | 26,000 | 5,800 |
| 1990-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 5,550 |
| 1990-07-05 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 5,550 |
| 1990-07-04 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1990-07-03 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1990-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1990-06-29 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 5,500 |
| 1990-06-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1990-06-27 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 5,250 |
| 1990-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1990-06-25 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1990-06-22 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1990-06-21 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 | 5,550 |
| 1990-06-20 | 1,080 | 1,080 | 1,070 | 1,080 | 15,000 | 5,400 |
| 1990-06-19 | 1,140 | 1,140 | 1,060 | 1,060 | 14,000 | 5,300 |
| 1990-06-18 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1990-06-15 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1990-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1990-06-12 | 1,230 | 1,230 | 1,200 | 1,200 | 25,000 | 6,000 |
| 1990-06-11 | 1,190 | 1,250 | 1,170 | 1,250 | 80,000 | 6,250 |
| 1990-06-07 | 1,120 | 1,190 | 1,110 | 1,150 | 67,000 | 5,750 |
| 1990-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1990-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1990-06-04 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 5,650 |
| 1990-06-01 | 1,150 | 1,170 | 1,150 | 1,160 | 61,000 | 5,800 |
| 1990-05-31 | 1,100 | 1,130 | 1,100 | 1,120 | 27,000 | 5,600 |
| 1990-05-30 | 1,070 | 1,100 | 1,070 | 1,100 | 35,000 | 5,500 |
| 1990-05-29 | 1,070 | 1,100 | 1,070 | 1,070 | 21,000 | 5,350 |
| 1990-05-28 | 1,060 | 1,080 | 1,050 | 1,060 | 14,000 | 5,300 |
| 1990-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1990-05-23 | 1,080 | 1,080 | 1,040 | 1,050 | 9,000 | 5,250 |
| 1990-05-22 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1990-05-21 | 1,020 | 1,070 | 1,020 | 1,060 | 20,000 | 5,300 |
| 1990-05-18 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1990-05-17 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 | 5,300 |
| 1990-05-16 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 5,350 |
| 1990-05-15 | 1,090 | 1,100 | 1,060 | 1,080 | 16,000 | 5,400 |
| 1990-05-14 | 1,070 | 1,080 | 1,050 | 1,080 | 30,000 | 5,400 |
| 1990-05-11 | 1,040 | 1,070 | 1,040 | 1,070 | 15,000 | 5,350 |
| 1990-05-10 | 1,000 | 1,030 | 999 | 1,030 | 53,000 | 5,150 |
| 1990-05-08 | 892 | 925 | 892 | 920 | 18,000 | 4,600 |
| 1990-05-07 | 909 | 909 | 891 | 891 | 13,000 | 4,455 |
| 1990-05-02 | 900 | 910 | 900 | 910 | 2,000 | 4,550 |
| 1990-05-01 | 910 | 910 | 900 | 900 | 3,000 | 4,500 |
| 1990-04-27 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1990-04-25 | 949 | 949 | 940 | 940 | 2,000 | 4,700 |
| 1990-04-23 | 900 | 950 | 900 | 950 | 14,000 | 4,750 |
| 1990-04-20 | 901 | 901 | 900 | 900 | 11,000 | 4,500 |
| 1990-04-19 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1990-04-12 | 901 | 910 | 900 | 900 | 18,000 | 4,500 |
| 1990-04-11 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1990-04-10 | 900 | 920 | 900 | 920 | 9,000 | 4,600 |
| 1990-04-09 | 860 | 890 | 855 | 890 | 23,000 | 4,450 |
| 1990-04-04 | 960 | 960 | 950 | 950 | 7,000 | 4,750 |
| 1990-04-03 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1990-04-02 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1990-03-30 | 1,060 | 1,060 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1990-03-28 | 971 | 982 | 970 | 982 | 21,000 | 4,910 |
| 1990-03-27 | 970 | 971 | 960 | 970 | 27,000 | 4,850 |
| 1990-03-26 | 968 | 980 | 968 | 980 | 10,000 | 4,900 |
| 1990-03-23 | 978 | 979 | 978 | 978 | 8,000 | 4,890 |
| 1990-03-22 | 979 | 979 | 979 | 979 | 9,000 | 4,895 |
| 1990-03-20 | 1,020 | 1,030 | 999 | 999 | 10,000 | 4,995 |
| 1990-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1990-03-16 | 1,060 | 1,090 | 1,060 | 1,080 | 8,000 | 5,400 |
| 1990-03-15 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1990-03-14 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1990-03-13 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 5,350 |
| 1990-03-12 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1990-03-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1990-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1990-03-07 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 5,400 |
| 1990-03-06 | 1,110 | 1,110 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1990-03-02 | 1,150 | 1,160 | 1,120 | 1,120 | 9,000 | 5,600 |
| 1990-03-01 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1990-02-28 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 5,500 |
| 1990-02-27 | 1,060 | 1,080 | 1,020 | 1,060 | 15,000 | 5,300 |
| 1990-02-26 | 1,060 | 1,060 | 1,000 | 1,000 | 30,000 | 5,000 |
| 1990-02-23 | 1,150 | 1,150 | 1,100 | 1,100 | 24,000 | 5,500 |
| 1990-02-21 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1990-02-20 | 1,220 | 1,220 | 1,200 | 1,220 | 18,000 | 6,100 |
| 1990-02-19 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 | 6,250 |
| 1990-02-16 | 1,230 | 1,250 | 1,220 | 1,230 | 13,000 | 6,150 |
| 1990-02-15 | 1,220 | 1,230 | 1,220 | 1,220 | 20,000 | 6,100 |
| 1990-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 6,100 |
| 1990-02-13 | 1,270 | 1,270 | 1,230 | 1,260 | 17,000 | 6,300 |
| 1990-02-09 | 1,290 | 1,290 | 1,250 | 1,260 | 34,000 | 6,300 |
| 1990-02-08 | 1,330 | 1,330 | 1,300 | 1,300 | 46,000 | 6,500 |
| 1990-02-07 | 1,280 | 1,330 | 1,270 | 1,330 | 110,000 | 6,650 |
| 1990-02-06 | 1,210 | 1,270 | 1,200 | 1,270 | 33,000 | 6,350 |
| 1990-02-05 | 1,250 | 1,260 | 1,200 | 1,220 | 24,000 | 6,100 |
| 1990-02-02 | 1,250 | 1,270 | 1,250 | 1,270 | 28,000 | 6,350 |
| 1990-02-01 | 1,300 | 1,300 | 1,260 | 1,290 | 28,000 | 6,450 |
| 1990-01-31 | 1,310 | 1,320 | 1,300 | 1,320 | 35,000 | 6,600 |
| 1990-01-30 | 1,300 | 1,320 | 1,270 | 1,320 | 92,000 | 6,600 |
| 1990-01-29 | 1,270 | 1,300 | 1,240 | 1,300 | 116,000 | 6,500 |
| 1990-01-26 | 1,310 | 1,350 | 1,280 | 1,290 | 407,000 | 6,450 |
| 1990-01-25 | 1,160 | 1,280 | 1,150 | 1,270 | 265,000 | 6,350 |
| 1990-01-24 | 1,170 | 1,190 | 1,160 | 1,180 | 76,000 | 5,900 |
| 1990-01-23 | 1,160 | 1,170 | 1,150 | 1,160 | 23,000 | 5,800 |
| 1990-01-22 | 1,170 | 1,180 | 1,150 | 1,150 | 23,000 | 5,750 |
| 1990-01-19 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 | 5,750 |
| 1990-01-18 | 1,160 | 1,190 | 1,150 | 1,150 | 61,000 | 5,750 |
| 1990-01-17 | 1,150 | 1,190 | 1,150 | 1,160 | 85,000 | 5,800 |
| 1990-01-16 | 1,150 | 1,160 | 1,130 | 1,140 | 60,000 | 5,700 |
| 1990-01-12 | 1,200 | 1,200 | 1,150 | 1,180 | 177,000 | 5,900 |
| 1990-01-11 | 1,090 | 1,200 | 1,080 | 1,190 | 344,000 | 5,950 |
| 1990-01-10 | 1,030 | 1,050 | 1,020 | 1,050 | 68,000 | 5,250 |
| 1990-01-09 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 | 5,100 |
| 1990-01-08 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 | 5,150 |
| 1990-01-05 | 1,050 | 1,060 | 1,000 | 1,020 | 144,000 | 5,100 |
| 1990-01-04 | 978 | 1,030 | 978 | 1,030 | 16,000 | 5,150 |
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
