6715 (株)ナカヨ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1994-12-29 | 760 | 760 | 751 | 751 | 19,000 | 3,755 |
| 1994-12-28 | 750 | 760 | 750 | 760 | 8,000 | 3,800 |
| 1994-12-27 | 749 | 750 | 749 | 750 | 4,000 | 3,750 |
| 1994-12-26 | 740 | 740 | 725 | 731 | 8,000 | 3,655 |
| 1994-12-22 | 730 | 735 | 725 | 725 | 10,000 | 3,625 |
| 1994-12-21 | 740 | 740 | 740 | 740 | 10,000 | 3,700 |
| 1994-12-20 | 759 | 759 | 759 | 759 | 5,000 | 3,795 |
| 1994-12-19 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 1994-12-16 | 743 | 743 | 743 | 743 | 1,000 | 3,715 |
| 1994-12-15 | 741 | 741 | 741 | 741 | 2,000 | 3,705 |
| 1994-12-14 | 759 | 760 | 759 | 760 | 6,000 | 3,800 |
| 1994-12-09 | 761 | 770 | 760 | 770 | 6,000 | 3,850 |
| 1994-12-08 | 770 | 770 | 752 | 752 | 8,000 | 3,760 |
| 1994-12-07 | 776 | 776 | 761 | 761 | 9,000 | 3,805 |
| 1994-12-06 | 780 | 780 | 776 | 776 | 6,000 | 3,880 |
| 1994-12-05 | 781 | 781 | 780 | 780 | 5,000 | 3,900 |
| 1994-12-02 | 770 | 780 | 770 | 770 | 5,000 | 3,850 |
| 1994-12-01 | 750 | 770 | 750 | 770 | 10,000 | 3,850 |
| 1994-11-30 | 715 | 752 | 715 | 750 | 7,000 | 3,750 |
| 1994-11-29 | 702 | 710 | 702 | 710 | 5,000 | 3,550 |
| 1994-11-28 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1994-11-25 | 704 | 705 | 700 | 700 | 9,000 | 3,500 |
| 1994-11-24 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1994-11-22 | 752 | 752 | 744 | 744 | 4,000 | 3,720 |
| 1994-11-21 | 763 | 763 | 762 | 762 | 4,000 | 3,810 |
| 1994-11-18 | 741 | 742 | 741 | 742 | 3,000 | 3,710 |
| 1994-11-17 | 741 | 741 | 740 | 741 | 5,000 | 3,705 |
| 1994-11-16 | 741 | 741 | 741 | 741 | 3,000 | 3,705 |
| 1994-11-15 | 741 | 741 | 741 | 741 | 3,000 | 3,705 |
| 1994-11-14 | 727 | 727 | 727 | 727 | 2,000 | 3,635 |
| 1994-11-11 | 730 | 730 | 717 | 717 | 8,000 | 3,585 |
| 1994-11-10 | 735 | 735 | 730 | 730 | 3,000 | 3,650 |
| 1994-11-09 | 760 | 760 | 742 | 742 | 2,000 | 3,710 |
| 1994-11-08 | 789 | 789 | 765 | 765 | 5,000 | 3,825 |
| 1994-11-07 | 780 | 780 | 779 | 779 | 30,000 | 3,895 |
| 1994-11-04 | 745 | 750 | 730 | 730 | 5,000 | 3,650 |
| 1994-11-02 | 747 | 747 | 745 | 745 | 3,000 | 3,725 |
| 1994-11-01 | 746 | 747 | 746 | 746 | 3,000 | 3,730 |
| 1994-10-27 | 755 | 765 | 746 | 746 | 8,000 | 3,730 |
| 1994-10-26 | 755 | 761 | 755 | 760 | 8,000 | 3,800 |
| 1994-10-25 | 747 | 757 | 747 | 750 | 5,000 | 3,750 |
| 1994-10-24 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 1994-10-21 | 770 | 770 | 765 | 765 | 7,000 | 3,825 |
| 1994-10-20 | 797 | 797 | 769 | 769 | 3,000 | 3,845 |
| 1994-10-19 | 800 | 800 | 799 | 799 | 4,000 | 3,995 |
| 1994-10-18 | 770 | 800 | 770 | 800 | 6,000 | 4,000 |
| 1994-10-17 | 772 | 772 | 770 | 771 | 7,000 | 3,855 |
| 1994-10-14 | 785 | 799 | 785 | 789 | 7,000 | 3,945 |
| 1994-10-13 | 776 | 785 | 776 | 785 | 9,000 | 3,925 |
| 1994-10-12 | 750 | 760 | 750 | 760 | 9,000 | 3,800 |
| 1994-10-11 | 724 | 750 | 724 | 750 | 6,000 | 3,750 |
| 1994-10-07 | 720 | 721 | 720 | 721 | 3,000 | 3,605 |
| 1994-10-06 | 725 | 725 | 725 | 725 | 5,000 | 3,625 |
| 1994-10-05 | 755 | 755 | 755 | 755 | 10,000 | 3,775 |
| 1994-10-04 | 756 | 765 | 750 | 765 | 8,000 | 3,825 |
| 1994-10-03 | 724 | 736 | 724 | 736 | 3,000 | 3,680 |
| 1994-09-30 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1994-09-29 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1994-09-28 | 691 | 700 | 685 | 695 | 8,000 | 3,475 |
| 1994-09-27 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 1994-09-26 | 699 | 700 | 675 | 675 | 6,000 | 3,375 |
| 1994-09-22 | 720 | 720 | 700 | 705 | 8,000 | 3,525 |
| 1994-09-21 | 730 | 730 | 720 | 725 | 5,000 | 3,625 |
| 1994-09-20 | 740 | 740 | 722 | 730 | 3,000 | 3,650 |
| 1994-09-19 | 755 | 755 | 740 | 740 | 3,000 | 3,700 |
| 1994-09-16 | 750 | 750 | 735 | 745 | 7,000 | 3,725 |
| 1994-09-14 | 779 | 780 | 764 | 764 | 3,000 | 3,820 |
| 1994-09-13 | 788 | 788 | 784 | 784 | 3,000 | 3,920 |
| 1994-09-12 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1994-09-08 | 799 | 799 | 798 | 799 | 3,000 | 3,995 |
| 1994-09-07 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1994-09-06 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1994-09-05 | 819 | 820 | 805 | 805 | 5,000 | 4,025 |
| 1994-09-02 | 816 | 820 | 816 | 818 | 6,000 | 4,090 |
| 1994-09-01 | 817 | 817 | 810 | 810 | 4,000 | 4,050 |
| 1994-08-31 | 821 | 822 | 821 | 822 | 3,000 | 4,110 |
| 1994-08-30 | 830 | 830 | 820 | 820 | 5,000 | 4,100 |
| 1994-08-29 | 820 | 820 | 812 | 820 | 6,000 | 4,100 |
| 1994-08-26 | 800 | 830 | 800 | 830 | 9,000 | 4,150 |
| 1994-08-25 | 811 | 811 | 805 | 805 | 4,000 | 4,025 |
| 1994-08-24 | 832 | 832 | 802 | 802 | 6,000 | 4,010 |
| 1994-08-19 | 840 | 840 | 832 | 832 | 9,000 | 4,160 |
| 1994-08-18 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1994-08-17 | 841 | 850 | 841 | 850 | 2,000 | 4,250 |
| 1994-08-15 | 836 | 838 | 836 | 836 | 4,000 | 4,180 |
| 1994-08-12 | 850 | 850 | 831 | 831 | 3,000 | 4,155 |
| 1994-08-10 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1994-08-09 | 831 | 841 | 830 | 830 | 3,000 | 4,150 |
| 1994-08-08 | 845 | 845 | 830 | 830 | 2,000 | 4,150 |
| 1994-08-05 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1994-08-04 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-08-03 | 851 | 851 | 850 | 850 | 5,000 | 4,250 |
| 1994-08-02 | 830 | 830 | 825 | 830 | 3,000 | 4,150 |
| 1994-08-01 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-07-29 | 811 | 830 | 811 | 830 | 7,000 | 4,150 |
| 1994-07-28 | 802 | 802 | 802 | 802 | 6,000 | 4,010 |
| 1994-07-27 | 831 | 832 | 830 | 832 | 15,000 | 4,160 |
| 1994-07-26 | 850 | 850 | 830 | 831 | 6,000 | 4,155 |
| 1994-07-25 | 853 | 853 | 850 | 850 | 10,000 | 4,250 |
| 1994-07-22 | 850 | 850 | 850 | 850 | 12,000 | 4,250 |
| 1994-07-20 | 905 | 905 | 895 | 900 | 4,000 | 4,500 |
| 1994-07-19 | 881 | 905 | 870 | 905 | 5,000 | 4,525 |
| 1994-07-18 | 889 | 889 | 871 | 871 | 2,000 | 4,355 |
| 1994-07-15 | 879 | 879 | 879 | 879 | 2,000 | 4,395 |
| 1994-07-13 | 900 | 909 | 900 | 909 | 2,000 | 4,545 |
| 1994-07-12 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1994-07-11 | 885 | 900 | 885 | 900 | 5,000 | 4,500 |
| 1994-07-08 | 920 | 920 | 915 | 915 | 7,000 | 4,575 |
| 1994-07-07 | 910 | 911 | 910 | 911 | 3,000 | 4,555 |
| 1994-07-06 | 938 | 938 | 910 | 910 | 9,000 | 4,550 |
| 1994-07-05 | 940 | 945 | 935 | 940 | 32,000 | 4,700 |
| 1994-07-04 | 948 | 949 | 940 | 944 | 29,000 | 4,720 |
| 1994-07-01 | 932 | 950 | 924 | 929 | 57,000 | 4,645 |
| 1994-06-30 | 880 | 921 | 880 | 915 | 61,000 | 4,575 |
| 1994-06-29 | 879 | 879 | 879 | 879 | 15,000 | 4,395 |
| 1994-06-28 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1994-06-27 | 865 | 865 | 840 | 840 | 5,000 | 4,200 |
| 1994-06-24 | 856 | 875 | 855 | 855 | 12,000 | 4,275 |
| 1994-06-23 | 852 | 854 | 852 | 854 | 2,000 | 4,270 |
| 1994-06-22 | 850 | 855 | 850 | 850 | 13,000 | 4,250 |
| 1994-06-21 | 879 | 879 | 879 | 879 | 2,000 | 4,395 |
| 1994-06-20 | 881 | 886 | 881 | 886 | 7,000 | 4,430 |
| 1994-06-17 | 881 | 900 | 881 | 886 | 16,000 | 4,430 |
| 1994-06-16 | 886 | 890 | 885 | 886 | 12,000 | 4,430 |
| 1994-06-15 | 900 | 900 | 881 | 881 | 11,000 | 4,405 |
| 1994-06-14 | 890 | 890 | 880 | 880 | 11,000 | 4,400 |
| 1994-06-13 | 894 | 904 | 889 | 895 | 20,000 | 4,475 |
| 1994-06-10 | 889 | 889 | 889 | 889 | 9,000 | 4,445 |
| 1994-06-09 | 932 | 932 | 920 | 930 | 21,000 | 4,650 |
| 1994-06-08 | 880 | 910 | 880 | 910 | 32,000 | 4,550 |
| 1994-06-07 | 880 | 880 | 861 | 861 | 4,000 | 4,305 |
| 1994-06-06 | 860 | 880 | 860 | 880 | 7,000 | 4,400 |
| 1994-06-03 | 870 | 872 | 870 | 870 | 12,000 | 4,350 |
| 1994-06-02 | 860 | 870 | 850 | 860 | 17,000 | 4,300 |
| 1994-06-01 | 850 | 851 | 835 | 840 | 29,000 | 4,200 |
| 1994-05-31 | 860 | 860 | 851 | 851 | 12,000 | 4,255 |
| 1994-05-30 | 860 | 870 | 851 | 860 | 17,000 | 4,300 |
| 1994-05-27 | 856 | 856 | 841 | 850 | 8,000 | 4,250 |
| 1994-05-26 | 865 | 865 | 853 | 855 | 6,000 | 4,275 |
| 1994-05-25 | 871 | 871 | 865 | 865 | 6,000 | 4,325 |
| 1994-05-24 | 850 | 851 | 840 | 851 | 9,000 | 4,255 |
| 1994-05-23 | 852 | 857 | 830 | 830 | 23,000 | 4,150 |
| 1994-05-20 | 880 | 880 | 850 | 850 | 17,000 | 4,250 |
| 1994-05-19 | 900 | 901 | 876 | 880 | 14,000 | 4,400 |
| 1994-05-18 | 875 | 905 | 875 | 901 | 11,000 | 4,505 |
| 1994-05-17 | 885 | 890 | 870 | 871 | 8,000 | 4,355 |
| 1994-05-16 | 905 | 905 | 901 | 901 | 3,000 | 4,505 |
| 1994-05-13 | 905 | 906 | 888 | 888 | 3,000 | 4,440 |
| 1994-05-12 | 901 | 905 | 901 | 905 | 8,000 | 4,525 |
| 1994-05-11 | 891 | 905 | 890 | 896 | 13,000 | 4,480 |
| 1994-05-10 | 850 | 860 | 850 | 860 | 14,000 | 4,300 |
| 1994-05-09 | 890 | 890 | 859 | 860 | 13,000 | 4,300 |
| 1994-05-06 | 900 | 900 | 890 | 890 | 5,000 | 4,450 |
| 1994-05-02 | 911 | 918 | 911 | 918 | 8,000 | 4,590 |
| 1994-04-28 | 909 | 909 | 890 | 890 | 10,000 | 4,450 |
| 1994-04-27 | 910 | 911 | 909 | 909 | 13,000 | 4,545 |
| 1994-04-26 | 900 | 900 | 889 | 889 | 7,000 | 4,445 |
| 1994-04-22 | 953 | 960 | 940 | 940 | 15,000 | 4,700 |
| 1994-04-21 | 961 | 961 | 952 | 952 | 9,000 | 4,760 |
| 1994-04-20 | 960 | 980 | 960 | 961 | 25,000 | 4,805 |
| 1994-04-19 | 958 | 962 | 958 | 960 | 17,000 | 4,800 |
| 1994-04-18 | 980 | 984 | 980 | 984 | 18,000 | 4,920 |
| 1994-04-15 | 951 | 961 | 940 | 960 | 24,000 | 4,800 |
| 1994-04-14 | 960 | 961 | 960 | 960 | 6,000 | 4,800 |
| 1994-04-13 | 950 | 960 | 945 | 960 | 38,000 | 4,800 |
| 1994-04-12 | 980 | 985 | 960 | 960 | 13,000 | 4,800 |
| 1994-04-11 | 940 | 960 | 930 | 960 | 18,000 | 4,800 |
| 1994-04-08 | 952 | 970 | 939 | 940 | 42,000 | 4,700 |
| 1994-04-07 | 980 | 985 | 951 | 953 | 53,000 | 4,765 |
| 1994-04-06 | 1,020 | 1,030 | 989 | 990 | 68,000 | 4,950 |
| 1994-04-05 | 994 | 1,030 | 985 | 1,010 | 151,000 | 5,050 |
| 1994-04-04 | 1,010 | 1,010 | 969 | 974 | 94,000 | 4,870 |
| 1994-04-01 | 940 | 1,020 | 939 | 1,020 | 193,000 | 5,100 |
| 1994-03-31 | 900 | 915 | 899 | 915 | 20,000 | 4,575 |
| 1994-03-30 | 890 | 890 | 875 | 880 | 9,000 | 4,400 |
| 1994-03-29 | 928 | 928 | 910 | 910 | 7,000 | 4,550 |
| 1994-03-28 | 938 | 950 | 934 | 948 | 29,000 | 4,740 |
| 1994-03-25 | 934 | 950 | 925 | 940 | 76,000 | 4,700 |
| 1994-03-24 | 880 | 924 | 871 | 924 | 33,000 | 4,620 |
| 1994-03-23 | 890 | 890 | 880 | 880 | 11,000 | 4,400 |
| 1994-03-22 | 880 | 890 | 880 | 880 | 9,000 | 4,400 |
| 1994-03-18 | 870 | 890 | 870 | 890 | 20,000 | 4,450 |
| 1994-03-17 | 870 | 880 | 870 | 870 | 20,000 | 4,350 |
| 1994-03-16 | 890 | 895 | 879 | 884 | 14,000 | 4,420 |
| 1994-03-15 | 880 | 890 | 860 | 890 | 31,000 | 4,450 |
| 1994-03-14 | 899 | 900 | 860 | 860 | 20,000 | 4,300 |
| 1994-03-11 | 890 | 890 | 870 | 870 | 20,000 | 4,350 |
| 1994-03-10 | 840 | 850 | 840 | 850 | 8,000 | 4,250 |
| 1994-03-09 | 821 | 840 | 821 | 840 | 10,000 | 4,200 |
| 1994-03-08 | 810 | 820 | 810 | 811 | 19,000 | 4,055 |
| 1994-03-07 | 815 | 815 | 800 | 805 | 14,000 | 4,025 |
| 1994-03-04 | 813 | 815 | 805 | 815 | 10,000 | 4,075 |
| 1994-03-03 | 819 | 820 | 814 | 815 | 18,000 | 4,075 |
| 1994-03-02 | 836 | 836 | 821 | 821 | 8,000 | 4,105 |
| 1994-03-01 | 820 | 845 | 820 | 826 | 42,000 | 4,130 |
| 1994-02-28 | 840 | 845 | 830 | 830 | 17,000 | 4,150 |
| 1994-02-25 | 830 | 845 | 830 | 840 | 20,000 | 4,200 |
| 1994-02-24 | 831 | 848 | 825 | 848 | 30,000 | 4,240 |
| 1994-02-23 | 828 | 840 | 825 | 830 | 22,000 | 4,150 |
| 1994-02-22 | 820 | 830 | 820 | 828 | 22,000 | 4,140 |
| 1994-02-21 | 810 | 815 | 810 | 815 | 22,000 | 4,075 |
| 1994-02-18 | 811 | 811 | 810 | 810 | 5,000 | 4,050 |
| 1994-02-17 | 849 | 850 | 810 | 810 | 25,000 | 4,050 |
| 1994-02-16 | 830 | 850 | 830 | 850 | 14,000 | 4,250 |
| 1994-02-15 | 820 | 840 | 810 | 840 | 28,000 | 4,200 |
| 1994-02-14 | 875 | 875 | 850 | 850 | 27,000 | 4,250 |
| 1994-02-10 | 875 | 900 | 871 | 895 | 32,000 | 4,475 |
| 1994-02-09 | 951 | 965 | 915 | 915 | 40,000 | 4,575 |
| 1994-02-08 | 920 | 960 | 920 | 951 | 90,000 | 4,755 |
| 1994-02-07 | 895 | 920 | 886 | 910 | 62,000 | 4,550 |
| 1994-02-04 | 843 | 885 | 843 | 885 | 35,000 | 4,425 |
| 1994-02-03 | 881 | 885 | 853 | 853 | 21,000 | 4,265 |
| 1994-02-02 | 897 | 900 | 870 | 900 | 56,000 | 4,500 |
| 1994-02-01 | 900 | 905 | 890 | 900 | 104,000 | 4,500 |
| 1994-01-28 | 800 | 840 | 790 | 840 | 44,000 | 4,200 |
| 1994-01-27 | 848 | 849 | 810 | 810 | 47,000 | 4,050 |
| 1994-01-26 | 831 | 850 | 830 | 849 | 100,000 | 4,245 |
| 1994-01-25 | 761 | 810 | 760 | 810 | 52,000 | 4,050 |
| 1994-01-24 | 750 | 750 | 741 | 745 | 25,000 | 3,725 |
| 1994-01-21 | 790 | 810 | 785 | 810 | 36,000 | 4,050 |
| 1994-01-20 | 834 | 834 | 819 | 820 | 76,000 | 4,100 |
| 1994-01-19 | 788 | 850 | 788 | 840 | 149,000 | 4,200 |
| 1994-01-18 | 785 | 795 | 780 | 785 | 47,000 | 3,925 |
| 1994-01-17 | 736 | 765 | 735 | 765 | 50,000 | 3,825 |
| 1994-01-14 | 738 | 750 | 728 | 735 | 66,000 | 3,675 |
| 1994-01-13 | 709 | 740 | 709 | 738 | 59,000 | 3,690 |
| 1994-01-12 | 719 | 719 | 705 | 709 | 35,000 | 3,545 |
| 1994-01-11 | 720 | 722 | 710 | 720 | 39,000 | 3,600 |
| 1994-01-10 | 710 | 725 | 710 | 719 | 44,000 | 3,595 |
| 1994-01-07 | 690 | 708 | 690 | 708 | 40,000 | 3,540 |
| 1994-01-06 | 720 | 720 | 697 | 700 | 75,000 | 3,500 |
| 1994-01-05 | 660 | 715 | 660 | 710 | 108,000 | 3,550 |
| 1994-01-04 | 640 | 650 | 640 | 650 | 13,000 | 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
