6715 (株)ナカヨ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 390 | 399 | 389 | 399 | 13,000 | 1,995 |
| 1992-12-21 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 1992-12-18 | 365 | 365 | 350 | 350 | 8,000 | 1,750 |
| 1992-12-17 | 365 | 365 | 360 | 365 | 6,000 | 1,825 |
| 1992-12-16 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1992-12-15 | 380 | 390 | 380 | 390 | 4,000 | 1,950 |
| 1992-12-14 | 380 | 390 | 375 | 390 | 14,000 | 1,950 |
| 1992-12-11 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1992-12-10 | 355 | 356 | 355 | 356 | 7,000 | 1,780 |
| 1992-12-09 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-12-04 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1992-12-03 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1992-12-02 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1992-12-01 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 1992-11-30 | 358 | 360 | 358 | 360 | 6,000 | 1,800 |
| 1992-11-26 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 1992-11-17 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1992-11-12 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1992-11-02 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1992-10-30 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 1992-10-27 | 367 | 367 | 367 | 367 | 5,000 | 1,835 |
| 1992-10-26 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1992-10-23 | 353 | 353 | 352 | 352 | 9,000 | 1,760 |
| 1992-10-22 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1992-10-20 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1992-10-15 | 351 | 351 | 342 | 342 | 9,000 | 1,710 |
| 1992-10-12 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1992-10-09 | 342 | 354 | 342 | 350 | 6,000 | 1,750 |
| 1992-10-08 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1992-10-07 | 354 | 354 | 350 | 350 | 3,000 | 1,750 |
| 1992-10-06 | 354 | 354 | 353 | 354 | 5,000 | 1,770 |
| 1992-09-30 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-09-28 | 421 | 425 | 421 | 425 | 35,000 | 2,125 |
| 1992-09-22 | 350 | 360 | 350 | 355 | 824,000 | 1,775 |
| 1992-09-21 | 350 | 350 | 350 | 350 | 802,000 | 1,750 |
| 1992-09-17 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1992-09-14 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1992-09-10 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 1992-09-03 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1992-09-02 | 380 | 380 | 370 | 380 | 5,000 | 1,900 |
| 1992-09-01 | 390 | 390 | 380 | 380 | 10,000 | 1,900 |
| 1992-08-28 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1992-08-27 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1992-08-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-08-25 | 361 | 365 | 361 | 365 | 6,000 | 1,825 |
| 1992-08-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1992-08-20 | 305 | 320 | 305 | 320 | 8,000 | 1,600 |
| 1992-08-18 | 335 | 335 | 330 | 330 | 9,000 | 1,650 |
| 1992-08-14 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1992-08-07 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1992-08-03 | 341 | 341 | 340 | 340 | 4,000 | 1,700 |
| 1992-07-30 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1992-07-29 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1992-07-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-07-27 | 340 | 340 | 340 | 340 | 19,000 | 1,700 |
| 1992-07-24 | 350 | 350 | 340 | 340 | 8,000 | 1,700 |
| 1992-07-23 | 350 | 350 | 340 | 340 | 7,000 | 1,700 |
| 1992-07-22 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1992-07-21 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 1992-07-17 | 360 | 362 | 360 | 362 | 7,000 | 1,810 |
| 1992-07-16 | 358 | 358 | 350 | 357 | 16,000 | 1,785 |
| 1992-07-15 | 355 | 358 | 350 | 357 | 29,000 | 1,785 |
| 1992-07-14 | 360 | 360 | 360 | 360 | 22,000 | 1,800 |
| 1992-07-13 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1992-07-10 | 360 | 365 | 360 | 360 | 21,000 | 1,800 |
| 1992-07-08 | 360 | 361 | 360 | 360 | 13,000 | 1,800 |
| 1992-07-07 | 360 | 361 | 360 | 360 | 41,000 | 1,800 |
| 1992-07-06 | 365 | 365 | 360 | 360 | 20,000 | 1,800 |
| 1992-07-03 | 360 | 361 | 360 | 360 | 28,000 | 1,800 |
| 1992-07-02 | 365 | 366 | 360 | 360 | 13,000 | 1,800 |
| 1992-07-01 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1992-06-30 | 370 | 373 | 360 | 360 | 9,000 | 1,800 |
| 1992-06-29 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 1992-06-26 | 381 | 381 | 371 | 371 | 8,000 | 1,855 |
| 1992-06-25 | 388 | 388 | 388 | 388 | 4,000 | 1,940 |
| 1992-06-16 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 1992-06-12 | 450 | 450 | 443 | 443 | 5,000 | 2,215 |
| 1992-06-10 | 450 | 450 | 443 | 443 | 9,000 | 2,215 |
| 1992-06-09 | 445 | 445 | 443 | 443 | 2,000 | 2,215 |
| 1992-06-02 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1992-05-29 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1992-05-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-05-27 | 460 | 460 | 450 | 450 | 6,000 | 2,250 |
| 1992-05-25 | 461 | 461 | 461 | 461 | 4,000 | 2,305 |
| 1992-05-21 | 462 | 462 | 461 | 461 | 12,000 | 2,305 |
| 1992-05-20 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1992-05-15 | 472 | 473 | 465 | 465 | 3,000 | 2,325 |
| 1992-05-14 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1992-05-12 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1992-05-08 | 441 | 441 | 441 | 441 | 3,000 | 2,205 |
| 1992-05-07 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-05-01 | 449 | 449 | 445 | 445 | 3,000 | 2,225 |
| 1992-04-30 | 456 | 456 | 450 | 450 | 4,000 | 2,250 |
| 1992-04-27 | 460 | 460 | 451 | 451 | 4,000 | 2,255 |
| 1992-04-24 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1992-04-23 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1992-04-22 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1992-04-21 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1992-04-20 | 468 | 468 | 460 | 460 | 3,000 | 2,300 |
| 1992-04-17 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1992-04-16 | 461 | 469 | 459 | 469 | 18,000 | 2,345 |
| 1992-04-15 | 450 | 460 | 450 | 460 | 7,000 | 2,300 |
| 1992-04-14 | 451 | 451 | 450 | 450 | 3,000 | 2,250 |
| 1992-04-10 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1992-04-08 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1992-04-07 | 479 | 479 | 479 | 479 | 7,000 | 2,395 |
| 1992-04-06 | 478 | 478 | 469 | 469 | 4,000 | 2,345 |
| 1992-03-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-03-26 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1992-03-25 | 490 | 500 | 490 | 499 | 9,000 | 2,495 |
| 1992-03-24 | 470 | 485 | 470 | 485 | 5,000 | 2,425 |
| 1992-03-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1992-03-19 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1992-03-18 | 480 | 480 | 471 | 471 | 7,000 | 2,355 |
| 1992-03-17 | 489 | 489 | 481 | 481 | 2,000 | 2,405 |
| 1992-03-16 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1992-03-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-03-12 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1992-03-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-03-05 | 545 | 545 | 540 | 540 | 4,000 | 2,700 |
| 1992-03-04 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
| 1992-03-02 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1992-02-28 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-02-27 | 580 | 590 | 580 | 590 | 5,000 | 2,950 |
| 1992-02-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-02-25 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1992-02-24 | 570 | 570 | 570 | 570 | 13,000 | 2,850 |
| 1992-02-21 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-02-20 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1992-02-19 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1992-02-17 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 1992-02-13 | 580 | 580 | 578 | 578 | 2,000 | 2,890 |
| 1992-02-12 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-02-06 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1992-02-03 | 570 | 571 | 570 | 570 | 13,000 | 2,850 |
| 1992-01-31 | 580 | 580 | 570 | 570 | 12,000 | 2,850 |
| 1992-01-30 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-01-29 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1992-01-28 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 1992-01-27 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1992-01-24 | 600 | 600 | 580 | 580 | 8,000 | 2,900 |
| 1992-01-21 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1992-01-20 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1992-01-16 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1992-01-13 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1992-01-10 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1992-01-06 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
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
