6715 (株)ナカヨ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 651 | 651 | 650 | 650 | 3,000 | 3,250 |
| 1991-12-25 | 631 | 649 | 630 | 649 | 5,000 | 3,245 |
| 1991-12-24 | 649 | 649 | 630 | 630 | 4,000 | 3,150 |
| 1991-12-20 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1991-12-19 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1991-12-18 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-12-17 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1991-12-13 | 630 | 650 | 630 | 650 | 4,000 | 3,250 |
| 1991-12-12 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 1991-12-10 | 630 | 630 | 611 | 620 | 11,000 | 3,100 |
| 1991-12-09 | 626 | 626 | 626 | 626 | 3,000 | 3,130 |
| 1991-12-06 | 623 | 623 | 620 | 620 | 4,000 | 3,100 |
| 1991-12-05 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1991-12-04 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-12-03 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-11-29 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 1991-11-28 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-11-27 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1991-11-25 | 660 | 660 | 650 | 660 | 6,000 | 3,300 |
| 1991-11-22 | 660 | 660 | 652 | 652 | 2,000 | 3,260 |
| 1991-11-21 | 660 | 660 | 650 | 660 | 7,000 | 3,300 |
| 1991-11-20 | 660 | 670 | 660 | 660 | 13,000 | 3,300 |
| 1991-11-18 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1991-11-15 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1991-11-11 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1991-11-08 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1991-11-07 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1991-11-06 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-11-01 | 746 | 749 | 746 | 749 | 11,000 | 3,745 |
| 1991-10-30 | 716 | 716 | 716 | 716 | 2,000 | 3,580 |
| 1991-10-29 | 702 | 710 | 700 | 700 | 63,000 | 3,500 |
| 1991-10-28 | 699 | 700 | 699 | 700 | 64,000 | 3,500 |
| 1991-10-25 | 700 | 700 | 690 | 694 | 9,000 | 3,470 |
| 1991-10-24 | 693 | 693 | 690 | 690 | 4,000 | 3,450 |
| 1991-10-23 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
| 1991-10-22 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 1991-10-21 | 686 | 691 | 686 | 691 | 2,000 | 3,455 |
| 1991-10-16 | 700 | 700 | 682 | 682 | 6,000 | 3,410 |
| 1991-10-15 | 700 | 700 | 682 | 682 | 5,000 | 3,410 |
| 1991-10-14 | 700 | 700 | 692 | 692 | 9,000 | 3,460 |
| 1991-10-11 | 700 | 700 | 695 | 700 | 7,000 | 3,500 |
| 1991-10-09 | 705 | 705 | 691 | 691 | 17,000 | 3,455 |
| 1991-10-08 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1991-10-07 | 721 | 721 | 721 | 721 | 6,000 | 3,605 |
| 1991-10-04 | 720 | 729 | 720 | 720 | 5,000 | 3,600 |
| 1991-10-02 | 730 | 730 | 710 | 710 | 12,000 | 3,550 |
| 1991-09-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-09-27 | 731 | 731 | 731 | 731 | 2,000 | 3,655 |
| 1991-09-26 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-09-25 | 711 | 720 | 711 | 720 | 11,000 | 3,600 |
| 1991-09-24 | 700 | 701 | 685 | 701 | 11,000 | 3,505 |
| 1991-09-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-09-19 | 682 | 682 | 681 | 681 | 6,000 | 3,405 |
| 1991-09-18 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 1991-09-17 | 689 | 689 | 680 | 680 | 11,000 | 3,400 |
| 1991-09-13 | 680 | 680 | 679 | 679 | 2,000 | 3,395 |
| 1991-09-11 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1991-09-10 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-09-09 | 700 | 704 | 700 | 704 | 17,000 | 3,520 |
| 1991-09-06 | 690 | 700 | 690 | 700 | 6,000 | 3,500 |
| 1991-09-05 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1991-09-04 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-09-03 | 705 | 705 | 700 | 700 | 15,000 | 3,500 |
| 1991-09-02 | 700 | 705 | 700 | 705 | 3,000 | 3,525 |
| 1991-08-30 | 710 | 710 | 705 | 705 | 2,000 | 3,525 |
| 1991-08-28 | 739 | 739 | 738 | 738 | 3,000 | 3,690 |
| 1991-08-27 | 740 | 740 | 738 | 738 | 2,000 | 3,690 |
| 1991-08-26 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1991-08-23 | 740 | 745 | 740 | 745 | 4,000 | 3,725 |
| 1991-08-22 | 746 | 746 | 720 | 730 | 16,000 | 3,650 |
| 1991-08-21 | 735 | 736 | 735 | 736 | 3,000 | 3,680 |
| 1991-08-20 | 750 | 750 | 748 | 748 | 6,000 | 3,740 |
| 1991-08-19 | 760 | 760 | 750 | 750 | 7,000 | 3,750 |
| 1991-08-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-08-14 | 760 | 770 | 760 | 770 | 3,000 | 3,850 |
| 1991-08-12 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-08-07 | 780 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1991-08-06 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1991-08-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-08-01 | 819 | 819 | 819 | 819 | 2,000 | 4,095 |
| 1991-07-29 | 815 | 820 | 815 | 820 | 4,000 | 4,100 |
| 1991-07-26 | 815 | 815 | 815 | 815 | 4,000 | 4,075 |
| 1991-07-25 | 792 | 802 | 792 | 800 | 9,000 | 4,000 |
| 1991-07-24 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1991-07-23 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 1991-07-22 | 810 | 810 | 800 | 800 | 4,000 | 4,000 |
| 1991-07-18 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1991-07-11 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1991-07-10 | 795 | 810 | 795 | 810 | 3,000 | 4,050 |
| 1991-07-09 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1991-07-08 | 850 | 850 | 830 | 830 | 7,000 | 4,150 |
| 1991-07-04 | 851 | 851 | 851 | 851 | 3,000 | 4,255 |
| 1991-07-03 | 889 | 890 | 889 | 890 | 2,000 | 4,450 |
| 1991-07-02 | 890 | 899 | 890 | 890 | 5,000 | 4,450 |
| 1991-07-01 | 894 | 894 | 889 | 890 | 7,000 | 4,450 |
| 1991-06-28 | 900 | 900 | 899 | 899 | 3,000 | 4,495 |
| 1991-06-27 | 902 | 921 | 900 | 900 | 20,000 | 4,500 |
| 1991-06-26 | 900 | 902 | 900 | 902 | 8,000 | 4,510 |
| 1991-06-24 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1991-06-21 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 1991-06-20 | 945 | 945 | 936 | 936 | 4,000 | 4,680 |
| 1991-06-19 | 960 | 960 | 946 | 946 | 5,000 | 4,730 |
| 1991-06-18 | 936 | 960 | 936 | 960 | 5,000 | 4,800 |
| 1991-06-17 | 940 | 940 | 935 | 935 | 3,000 | 4,675 |
| 1991-06-13 | 901 | 920 | 901 | 920 | 3,000 | 4,600 |
| 1991-06-12 | 925 | 925 | 915 | 915 | 5,000 | 4,575 |
| 1991-06-11 | 930 | 930 | 915 | 915 | 7,000 | 4,575 |
| 1991-06-10 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 1991-06-07 | 931 | 931 | 930 | 930 | 8,000 | 4,650 |
| 1991-06-06 | 940 | 940 | 930 | 930 | 10,000 | 4,650 |
| 1991-06-05 | 960 | 960 | 945 | 946 | 15,000 | 4,730 |
| 1991-06-04 | 970 | 970 | 969 | 970 | 8,000 | 4,850 |
| 1991-06-03 | 987 | 987 | 970 | 970 | 18,000 | 4,850 |
| 1991-05-31 | 975 | 977 | 975 | 977 | 7,000 | 4,885 |
| 1991-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-05-29 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 | 5,250 |
| 1991-05-28 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 5,200 |
| 1991-05-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1991-05-23 | 1,040 | 1,050 | 1,040 | 1,040 | 14,000 | 5,200 |
| 1991-05-22 | 1,070 | 1,070 | 1,040 | 1,050 | 24,000 | 5,250 |
| 1991-05-21 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 5,500 |
| 1991-05-20 | 1,120 | 1,160 | 1,100 | 1,100 | 33,000 | 5,500 |
| 1991-05-17 | 1,060 | 1,130 | 1,060 | 1,110 | 29,000 | 5,550 |
| 1991-05-16 | 1,040 | 1,060 | 1,040 | 1,060 | 15,000 | 5,300 |
| 1991-05-15 | 1,050 | 1,050 | 1,030 | 1,040 | 30,000 | 5,200 |
| 1991-05-14 | 1,060 | 1,070 | 1,040 | 1,050 | 39,000 | 5,250 |
| 1991-05-13 | 1,110 | 1,120 | 1,030 | 1,050 | 82,000 | 5,250 |
| 1991-05-10 | 1,170 | 1,170 | 1,120 | 1,130 | 76,000 | 5,650 |
| 1991-05-09 | 1,160 | 1,190 | 1,110 | 1,190 | 393,000 | 5,950 |
| 1991-05-07 | 930 | 931 | 930 | 930 | 6,000 | 4,650 |
| 1991-05-02 | 921 | 921 | 920 | 920 | 4,000 | 4,600 |
| 1991-05-01 | 919 | 919 | 919 | 919 | 3,000 | 4,595 |
| 1991-04-30 | 905 | 905 | 905 | 905 | 7,000 | 4,525 |
| 1991-04-26 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 1991-04-25 | 964 | 964 | 940 | 940 | 7,000 | 4,700 |
| 1991-04-24 | 950 | 950 | 940 | 950 | 4,000 | 4,750 |
| 1991-04-23 | 961 | 964 | 955 | 955 | 8,000 | 4,775 |
| 1991-04-22 | 965 | 980 | 965 | 975 | 17,000 | 4,875 |
| 1991-04-19 | 990 | 990 | 985 | 985 | 15,000 | 4,925 |
| 1991-04-18 | 990 | 1,000 | 990 | 990 | 70,000 | 4,950 |
| 1991-04-17 | 999 | 1,000 | 990 | 990 | 11,000 | 4,950 |
| 1991-04-16 | 1,000 | 1,020 | 990 | 990 | 24,000 | 4,950 |
| 1991-04-15 | 1,050 | 1,060 | 1,000 | 1,030 | 96,000 | 5,150 |
| 1991-04-12 | 980 | 1,040 | 975 | 1,030 | 87,000 | 5,150 |
| 1991-04-11 | 940 | 989 | 930 | 971 | 131,000 | 4,855 |
| 1991-04-10 | 860 | 890 | 860 | 890 | 66,000 | 4,450 |
| 1991-04-09 | 840 | 840 | 830 | 840 | 19,000 | 4,200 |
| 1991-04-08 | 840 | 840 | 822 | 825 | 7,000 | 4,125 |
| 1991-04-05 | 820 | 822 | 820 | 820 | 6,000 | 4,100 |
| 1991-04-04 | 830 | 830 | 820 | 820 | 6,000 | 4,100 |
| 1991-04-03 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1991-04-02 | 850 | 850 | 850 | 850 | 14,000 | 4,250 |
| 1991-03-29 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-03-27 | 856 | 856 | 856 | 856 | 3,000 | 4,280 |
| 1991-03-25 | 859 | 860 | 859 | 859 | 6,000 | 4,295 |
| 1991-03-20 | 890 | 890 | 878 | 878 | 6,000 | 4,390 |
| 1991-03-15 | 910 | 930 | 910 | 930 | 25,000 | 4,650 |
| 1991-03-14 | 910 | 910 | 910 | 910 | 14,000 | 4,550 |
| 1991-03-12 | 979 | 979 | 950 | 950 | 12,000 | 4,750 |
| 1991-03-11 | 945 | 970 | 945 | 970 | 38,000 | 4,850 |
| 1991-03-07 | 904 | 904 | 904 | 904 | 1,000 | 4,520 |
| 1991-03-06 | 901 | 902 | 901 | 902 | 8,000 | 4,510 |
| 1991-03-01 | 842 | 842 | 842 | 842 | 2,000 | 4,210 |
| 1991-02-28 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1991-02-26 | 829 | 829 | 829 | 829 | 3,000 | 4,145 |
| 1991-02-25 | 818 | 818 | 812 | 812 | 13,000 | 4,060 |
| 1991-02-22 | 818 | 818 | 810 | 810 | 3,000 | 4,050 |
| 1991-02-21 | 818 | 818 | 818 | 818 | 3,000 | 4,090 |
| 1991-02-20 | 810 | 810 | 808 | 808 | 14,000 | 4,040 |
| 1991-02-19 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1991-02-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-02-14 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-02-13 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1991-02-12 | 760 | 780 | 760 | 780 | 8,000 | 3,900 |
| 1991-02-08 | 730 | 740 | 730 | 740 | 12,000 | 3,700 |
| 1991-02-07 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-02-06 | 710 | 730 | 710 | 730 | 4,000 | 3,650 |
| 1991-02-05 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-02-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-02-01 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1991-01-31 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-01-29 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-01-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-01-25 | 693 | 693 | 693 | 693 | 9,000 | 3,465 |
| 1991-01-24 | 690 | 690 | 673 | 673 | 8,000 | 3,365 |
| 1991-01-23 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-01-22 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1991-01-21 | 663 | 685 | 661 | 685 | 7,000 | 3,425 |
| 1991-01-18 | 685 | 685 | 663 | 663 | 5,000 | 3,315 |
| 1991-01-17 | 669 | 685 | 669 | 685 | 5,000 | 3,425 |
| 1991-01-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1991-01-14 | 700 | 700 | 680 | 680 | 4,000 | 3,400 |
| 1991-01-11 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1991-01-08 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
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
