6715 (株)ナカヨ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 632 | 640 | 631 | 633 | 5,000 | 3,165 |
| 1993-12-29 | 620 | 630 | 619 | 630 | 20,000 | 3,150 |
| 1993-12-28 | 611 | 620 | 611 | 620 | 10,000 | 3,100 |
| 1993-12-27 | 610 | 610 | 600 | 610 | 24,000 | 3,050 |
| 1993-12-24 | 630 | 630 | 610 | 610 | 20,000 | 3,050 |
| 1993-12-22 | 620 | 630 | 620 | 630 | 52,000 | 3,150 |
| 1993-12-21 | 629 | 630 | 610 | 620 | 19,000 | 3,100 |
| 1993-12-20 | 649 | 649 | 631 | 631 | 9,000 | 3,155 |
| 1993-12-17 | 600 | 639 | 600 | 639 | 21,000 | 3,195 |
| 1993-12-16 | 629 | 634 | 600 | 600 | 16,000 | 3,000 |
| 1993-12-15 | 628 | 630 | 615 | 630 | 23,000 | 3,150 |
| 1993-12-14 | 650 | 650 | 619 | 629 | 34,000 | 3,145 |
| 1993-12-13 | 600 | 660 | 600 | 643 | 57,000 | 3,215 |
| 1993-12-10 | 591 | 619 | 591 | 619 | 28,000 | 3,095 |
| 1993-12-09 | 535 | 575 | 535 | 575 | 14,000 | 2,875 |
| 1993-12-08 | 532 | 533 | 531 | 533 | 7,000 | 2,665 |
| 1993-12-07 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1993-12-06 | 550 | 550 | 540 | 540 | 13,000 | 2,700 |
| 1993-12-03 | 580 | 580 | 550 | 550 | 6,000 | 2,750 |
| 1993-12-02 | 576 | 600 | 575 | 580 | 27,000 | 2,900 |
| 1993-12-01 | 535 | 575 | 535 | 575 | 19,000 | 2,875 |
| 1993-11-30 | 498 | 525 | 498 | 525 | 11,000 | 2,625 |
| 1993-11-29 | 499 | 499 | 499 | 499 | 12,000 | 2,495 |
| 1993-11-26 | 541 | 545 | 539 | 539 | 26,000 | 2,695 |
| 1993-11-25 | 525 | 540 | 525 | 540 | 36,000 | 2,700 |
| 1993-11-24 | 531 | 531 | 530 | 530 | 16,000 | 2,650 |
| 1993-11-22 | 501 | 505 | 501 | 505 | 28,000 | 2,525 |
| 1993-11-19 | 471 | 471 | 471 | 471 | 6,000 | 2,355 |
| 1993-11-18 | 481 | 484 | 481 | 484 | 13,000 | 2,420 |
| 1993-11-17 | 481 | 485 | 481 | 481 | 4,000 | 2,405 |
| 1993-11-15 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1993-11-10 | 481 | 481 | 480 | 480 | 4,000 | 2,400 |
| 1993-11-09 | 490 | 490 | 481 | 481 | 3,000 | 2,405 |
| 1993-11-08 | 490 | 490 | 481 | 481 | 3,000 | 2,405 |
| 1993-11-04 | 511 | 511 | 510 | 510 | 9,000 | 2,550 |
| 1993-11-02 | 500 | 510 | 500 | 510 | 7,000 | 2,550 |
| 1993-11-01 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 1993-10-28 | 485 | 487 | 485 | 487 | 2,000 | 2,435 |
| 1993-10-27 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1993-10-26 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1993-10-25 | 517 | 517 | 500 | 500 | 7,000 | 2,500 |
| 1993-10-22 | 506 | 508 | 506 | 507 | 3,000 | 2,535 |
| 1993-10-21 | 509 | 510 | 505 | 505 | 3,000 | 2,525 |
| 1993-10-20 | 512 | 512 | 510 | 510 | 10,000 | 2,550 |
| 1993-10-19 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1993-10-18 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1993-10-14 | 500 | 501 | 500 | 501 | 3,000 | 2,505 |
| 1993-10-12 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 1993-10-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-10-05 | 501 | 501 | 493 | 493 | 7,000 | 2,465 |
| 1993-10-04 | 494 | 495 | 493 | 495 | 5,000 | 2,475 |
| 1993-10-01 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1993-09-29 | 510 | 510 | 490 | 490 | 9,000 | 2,450 |
| 1993-09-28 | 530 | 530 | 510 | 510 | 17,000 | 2,550 |
| 1993-09-27 | 530 | 530 | 530 | 530 | 9,000 | 2,650 |
| 1993-09-14 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1993-09-09 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1993-09-08 | 606 | 606 | 605 | 605 | 4,000 | 3,025 |
| 1993-09-07 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1993-09-06 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1993-09-03 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1993-09-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-09-01 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 1993-08-31 | 610 | 610 | 604 | 604 | 10,000 | 3,020 |
| 1993-08-30 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-08-27 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1993-08-26 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1993-08-25 | 610 | 616 | 610 | 616 | 2,000 | 3,080 |
| 1993-08-23 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1993-08-19 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1993-08-18 | 610 | 631 | 610 | 621 | 9,000 | 3,105 |
| 1993-08-17 | 610 | 620 | 600 | 620 | 4,000 | 3,100 |
| 1993-08-16 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1993-08-11 | 615 | 620 | 615 | 620 | 9,000 | 3,100 |
| 1993-08-10 | 615 | 619 | 615 | 617 | 4,000 | 3,085 |
| 1993-08-09 | 590 | 610 | 590 | 610 | 4,000 | 3,050 |
| 1993-08-06 | 581 | 581 | 580 | 580 | 6,000 | 2,900 |
| 1993-08-05 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1993-08-04 | 600 | 600 | 587 | 587 | 8,000 | 2,935 |
| 1993-08-03 | 603 | 603 | 600 | 600 | 3,000 | 3,000 |
| 1993-08-02 | 596 | 603 | 596 | 603 | 2,000 | 3,015 |
| 1993-07-30 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 1993-07-29 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1993-07-28 | 580 | 584 | 580 | 584 | 2,000 | 2,920 |
| 1993-07-27 | 600 | 600 | 590 | 590 | 6,000 | 2,950 |
| 1993-07-26 | 590 | 595 | 590 | 590 | 5,000 | 2,950 |
| 1993-07-23 | 610 | 610 | 600 | 600 | 13,000 | 3,000 |
| 1993-07-22 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-07-21 | 606 | 606 | 606 | 606 | 48,000 | 3,030 |
| 1993-07-20 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 1993-07-19 | 605 | 605 | 600 | 605 | 11,000 | 3,025 |
| 1993-07-16 | 610 | 610 | 590 | 600 | 8,000 | 3,000 |
| 1993-07-15 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1993-07-14 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 1993-07-12 | 620 | 620 | 600 | 600 | 3,000 | 3,000 |
| 1993-07-09 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1993-07-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1993-07-07 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1993-07-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-06-30 | 621 | 621 | 618 | 618 | 4,000 | 3,090 |
| 1993-06-29 | 625 | 625 | 621 | 621 | 3,000 | 3,105 |
| 1993-06-28 | 620 | 639 | 620 | 639 | 6,000 | 3,195 |
| 1993-06-25 | 640 | 650 | 640 | 650 | 8,000 | 3,250 |
| 1993-06-24 | 600 | 615 | 600 | 615 | 13,000 | 3,075 |
| 1993-06-23 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 1993-06-22 | 560 | 570 | 560 | 570 | 4,000 | 2,850 |
| 1993-06-21 | 580 | 580 | 550 | 550 | 3,000 | 2,750 |
| 1993-06-18 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1993-06-17 | 561 | 561 | 555 | 555 | 5,000 | 2,775 |
| 1993-06-16 | 561 | 561 | 561 | 561 | 5,000 | 2,805 |
| 1993-06-15 | 618 | 618 | 591 | 591 | 10,000 | 2,955 |
| 1993-06-14 | 630 | 630 | 621 | 622 | 4,000 | 3,110 |
| 1993-06-11 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1993-06-10 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1993-06-08 | 650 | 651 | 650 | 650 | 10,000 | 3,250 |
| 1993-06-07 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1993-06-04 | 685 | 694 | 678 | 680 | 32,000 | 3,400 |
| 1993-06-03 | 647 | 679 | 640 | 679 | 33,000 | 3,395 |
| 1993-06-02 | 625 | 645 | 625 | 645 | 3,000 | 3,225 |
| 1993-06-01 | 621 | 621 | 621 | 621 | 4,000 | 3,105 |
| 1993-05-31 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1993-05-28 | 650 | 650 | 641 | 650 | 13,000 | 3,250 |
| 1993-05-27 | 650 | 651 | 640 | 640 | 15,000 | 3,200 |
| 1993-05-26 | 650 | 660 | 650 | 650 | 53,000 | 3,250 |
| 1993-05-25 | 611 | 650 | 611 | 650 | 32,000 | 3,250 |
| 1993-05-24 | 590 | 611 | 585 | 610 | 26,000 | 3,050 |
| 1993-05-21 | 581 | 581 | 580 | 580 | 4,000 | 2,900 |
| 1993-05-19 | 581 | 584 | 581 | 584 | 12,000 | 2,920 |
| 1993-05-18 | 610 | 610 | 581 | 581 | 16,000 | 2,905 |
| 1993-05-17 | 609 | 610 | 600 | 610 | 28,000 | 3,050 |
| 1993-05-14 | 588 | 598 | 588 | 589 | 3,000 | 2,945 |
| 1993-05-13 | 584 | 584 | 584 | 584 | 13,000 | 2,920 |
| 1993-05-12 | 620 | 620 | 609 | 609 | 16,000 | 3,045 |
| 1993-05-11 | 621 | 621 | 615 | 620 | 8,000 | 3,100 |
| 1993-05-10 | 599 | 615 | 598 | 615 | 44,000 | 3,075 |
| 1993-05-07 | 590 | 611 | 590 | 605 | 87,000 | 3,025 |
| 1993-04-30 | 521 | 521 | 508 | 520 | 37,000 | 2,600 |
| 1993-04-28 | 502 | 511 | 502 | 511 | 8,000 | 2,555 |
| 1993-04-27 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1993-04-23 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1993-04-20 | 510 | 525 | 510 | 525 | 2,000 | 2,625 |
| 1993-04-16 | 545 | 555 | 545 | 545 | 12,000 | 2,725 |
| 1993-04-15 | 545 | 550 | 545 | 546 | 15,000 | 2,730 |
| 1993-04-14 | 516 | 550 | 516 | 550 | 14,000 | 2,750 |
| 1993-04-13 | 530 | 530 | 515 | 515 | 5,000 | 2,575 |
| 1993-04-12 | 525 | 525 | 510 | 510 | 4,000 | 2,550 |
| 1993-04-08 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1993-04-07 | 540 | 545 | 540 | 545 | 5,000 | 2,725 |
| 1993-04-06 | 548 | 549 | 545 | 545 | 13,000 | 2,725 |
| 1993-04-05 | 540 | 551 | 540 | 551 | 25,000 | 2,755 |
| 1993-04-02 | 551 | 560 | 551 | 552 | 42,000 | 2,760 |
| 1993-04-01 | 480 | 517 | 480 | 517 | 38,000 | 2,585 |
| 1993-03-31 | 493 | 493 | 480 | 480 | 17,000 | 2,400 |
| 1993-03-30 | 497 | 498 | 480 | 480 | 10,000 | 2,400 |
| 1993-03-29 | 480 | 498 | 480 | 498 | 35,000 | 2,490 |
| 1993-03-25 | 450 | 450 | 450 | 450 | 30,000 | 2,250 |
| 1993-03-24 | 455 | 461 | 455 | 461 | 4,000 | 2,305 |
| 1993-03-23 | 462 | 462 | 460 | 460 | 5,000 | 2,300 |
| 1993-03-22 | 462 | 463 | 460 | 462 | 36,000 | 2,310 |
| 1993-03-19 | 458 | 463 | 458 | 463 | 25,000 | 2,315 |
| 1993-03-18 | 471 | 471 | 468 | 468 | 11,000 | 2,340 |
| 1993-03-17 | 475 | 476 | 470 | 476 | 40,000 | 2,380 |
| 1993-03-16 | 498 | 498 | 483 | 483 | 58,000 | 2,415 |
| 1993-03-12 | 420 | 448 | 420 | 448 | 44,000 | 2,240 |
| 1993-03-11 | 420 | 420 | 420 | 420 | 33,000 | 2,100 |
| 1993-03-10 | 435 | 435 | 429 | 435 | 6,000 | 2,175 |
| 1993-03-09 | 422 | 430 | 420 | 430 | 48,000 | 2,150 |
| 1993-03-08 | 430 | 430 | 420 | 421 | 25,000 | 2,105 |
| 1993-03-05 | 415 | 428 | 415 | 428 | 14,000 | 2,140 |
| 1993-03-04 | 430 | 431 | 430 | 430 | 19,000 | 2,150 |
| 1993-03-03 | 419 | 430 | 415 | 428 | 54,000 | 2,140 |
| 1993-03-02 | 399 | 419 | 399 | 415 | 38,000 | 2,075 |
| 1993-03-01 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1993-02-26 | 388 | 400 | 388 | 390 | 12,000 | 1,950 |
| 1993-02-25 | 379 | 380 | 379 | 380 | 8,000 | 1,900 |
| 1993-02-24 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1993-02-23 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1993-02-22 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1993-02-19 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 1993-02-17 | 390 | 391 | 390 | 391 | 5,000 | 1,955 |
| 1993-02-16 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 1993-02-15 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1993-02-10 | 385 | 400 | 380 | 400 | 14,000 | 2,000 |
| 1993-02-09 | 381 | 386 | 380 | 385 | 17,000 | 1,925 |
| 1993-02-08 | 375 | 376 | 375 | 376 | 10,000 | 1,880 |
| 1993-02-05 | 370 | 375 | 370 | 375 | 10,000 | 1,875 |
| 1993-02-04 | 372 | 372 | 371 | 371 | 7,000 | 1,855 |
| 1993-02-03 | 367 | 367 | 360 | 360 | 6,000 | 1,800 |
| 1993-02-02 | 337 | 347 | 336 | 347 | 14,000 | 1,735 |
| 1993-02-01 | 339 | 339 | 335 | 336 | 26,000 | 1,680 |
| 1993-01-29 | 335 | 340 | 335 | 335 | 26,000 | 1,675 |
| 1993-01-28 | 330 | 335 | 330 | 335 | 12,000 | 1,675 |
| 1993-01-27 | 335 | 335 | 330 | 333 | 12,000 | 1,665 |
| 1993-01-26 | 331 | 331 | 330 | 330 | 13,000 | 1,650 |
| 1993-01-25 | 333 | 340 | 331 | 340 | 14,000 | 1,700 |
| 1993-01-22 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 1993-01-19 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 1993-01-18 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1993-01-14 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
| 1993-01-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-01-11 | 370 | 375 | 370 | 375 | 6,000 | 1,875 |
| 1993-01-08 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 1993-01-07 | 379 | 380 | 379 | 380 | 3,000 | 1,900 |
| 1993-01-06 | 384 | 384 | 384 | 384 | 10,000 | 1,920 |
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
