6715 (株)ナカヨ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1995-12-28 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 1995-12-27 | 595 | 596 | 595 | 596 | 4,000 | 2,980 |
| 1995-12-26 | 595 | 595 | 590 | 590 | 6,000 | 2,950 |
| 1995-12-25 | 596 | 596 | 595 | 595 | 5,000 | 2,975 |
| 1995-12-22 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1995-12-21 | 609 | 609 | 590 | 590 | 2,000 | 2,950 |
| 1995-12-20 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1995-12-19 | 595 | 595 | 590 | 590 | 5,000 | 2,950 |
| 1995-12-18 | 600 | 600 | 595 | 595 | 6,000 | 2,975 |
| 1995-12-15 | 598 | 610 | 598 | 610 | 7,000 | 3,050 |
| 1995-12-14 | 595 | 595 | 595 | 595 | 8,000 | 2,975 |
| 1995-12-13 | 600 | 600 | 596 | 597 | 6,000 | 2,985 |
| 1995-12-12 | 611 | 611 | 597 | 597 | 2,000 | 2,985 |
| 1995-12-11 | 615 | 615 | 610 | 611 | 5,000 | 3,055 |
| 1995-12-08 | 617 | 618 | 615 | 615 | 16,000 | 3,075 |
| 1995-12-07 | 610 | 615 | 609 | 615 | 31,000 | 3,075 |
| 1995-12-06 | 593 | 620 | 593 | 610 | 12,000 | 3,050 |
| 1995-12-05 | 605 | 605 | 600 | 603 | 7,000 | 3,015 |
| 1995-12-04 | 570 | 591 | 570 | 590 | 12,000 | 2,950 |
| 1995-12-01 | 550 | 560 | 550 | 560 | 8,000 | 2,800 |
| 1995-11-30 | 530 | 540 | 530 | 540 | 6,000 | 2,700 |
| 1995-11-29 | 529 | 530 | 520 | 530 | 10,000 | 2,650 |
| 1995-11-28 | 550 | 550 | 530 | 530 | 2,000 | 2,650 |
| 1995-11-27 | 551 | 551 | 551 | 551 | 4,000 | 2,755 |
| 1995-11-22 | 523 | 523 | 522 | 522 | 3,000 | 2,610 |
| 1995-11-21 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 1995-11-20 | 521 | 521 | 521 | 521 | 9,000 | 2,605 |
| 1995-11-17 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1995-11-16 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1995-11-15 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1995-11-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-11-13 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1995-11-10 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1995-11-09 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1995-11-08 | 536 | 540 | 534 | 534 | 5,000 | 2,670 |
| 1995-11-07 | 540 | 540 | 535 | 535 | 6,000 | 2,675 |
| 1995-11-02 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 1995-11-01 | 534 | 535 | 534 | 535 | 2,000 | 2,675 |
| 1995-10-31 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1995-10-30 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1995-10-27 | 553 | 553 | 539 | 539 | 4,000 | 2,695 |
| 1995-10-26 | 543 | 543 | 543 | 543 | 2,000 | 2,715 |
| 1995-10-25 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 1995-10-24 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 1995-10-23 | 560 | 560 | 532 | 532 | 5,000 | 2,660 |
| 1995-10-20 | 570 | 570 | 560 | 560 | 3,000 | 2,800 |
| 1995-10-19 | 570 | 570 | 559 | 561 | 14,000 | 2,805 |
| 1995-10-18 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1995-10-17 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1995-10-12 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1995-10-06 | 540 | 540 | 531 | 540 | 6,000 | 2,700 |
| 1995-10-04 | 561 | 561 | 540 | 540 | 3,000 | 2,700 |
| 1995-10-02 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1995-09-29 | 541 | 541 | 541 | 541 | 5,000 | 2,705 |
| 1995-09-28 | 575 | 575 | 565 | 565 | 2,000 | 2,825 |
| 1995-09-27 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-09-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-09-25 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 1995-09-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-09-21 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1995-09-20 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1995-09-19 | 584 | 584 | 580 | 580 | 2,000 | 2,900 |
| 1995-09-18 | 585 | 600 | 584 | 585 | 13,000 | 2,925 |
| 1995-09-13 | 584 | 584 | 584 | 584 | 4,000 | 2,920 |
| 1995-09-12 | 610 | 610 | 582 | 584 | 5,000 | 2,920 |
| 1995-09-11 | 630 | 630 | 618 | 618 | 9,000 | 3,090 |
| 1995-09-07 | 614 | 628 | 613 | 617 | 11,000 | 3,085 |
| 1995-09-06 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1995-09-05 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 1995-09-04 | 630 | 635 | 630 | 630 | 28,000 | 3,150 |
| 1995-09-01 | 600 | 630 | 600 | 630 | 7,000 | 3,150 |
| 1995-08-31 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1995-08-30 | 600 | 600 | 580 | 580 | 13,000 | 2,900 |
| 1995-08-29 | 575 | 580 | 575 | 580 | 4,000 | 2,900 |
| 1995-08-25 | 570 | 570 | 570 | 570 | 12,000 | 2,850 |
| 1995-08-24 | 556 | 556 | 550 | 550 | 2,000 | 2,750 |
| 1995-08-22 | 569 | 569 | 550 | 556 | 3,000 | 2,780 |
| 1995-08-21 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-08-18 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1995-08-17 | 581 | 581 | 575 | 575 | 9,000 | 2,875 |
| 1995-08-15 | 530 | 533 | 530 | 533 | 3,000 | 2,665 |
| 1995-08-14 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-08-11 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1995-08-09 | 545 | 545 | 540 | 540 | 5,000 | 2,700 |
| 1995-08-08 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
| 1995-08-07 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 1995-08-04 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1995-08-03 | 540 | 570 | 540 | 570 | 5,000 | 2,850 |
| 1995-08-02 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 1995-07-28 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 1995-07-27 | 536 | 546 | 535 | 535 | 5,000 | 2,675 |
| 1995-07-26 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 1995-07-25 | 551 | 553 | 550 | 553 | 5,000 | 2,765 |
| 1995-07-24 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1995-07-21 | 510 | 511 | 510 | 511 | 3,000 | 2,555 |
| 1995-07-20 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1995-07-18 | 580 | 580 | 560 | 560 | 5,000 | 2,800 |
| 1995-07-17 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1995-07-14 | 581 | 581 | 580 | 580 | 12,000 | 2,900 |
| 1995-07-13 | 580 | 581 | 571 | 571 | 4,000 | 2,855 |
| 1995-07-12 | 560 | 570 | 560 | 560 | 13,000 | 2,800 |
| 1995-07-11 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 1995-07-10 | 572 | 585 | 572 | 580 | 15,000 | 2,900 |
| 1995-07-06 | 491 | 491 | 490 | 491 | 5,000 | 2,455 |
| 1995-07-05 | 485 | 490 | 480 | 490 | 28,000 | 2,450 |
| 1995-07-04 | 490 | 490 | 485 | 485 | 3,000 | 2,425 |
| 1995-07-03 | 495 | 495 | 485 | 485 | 5,000 | 2,425 |
| 1995-06-29 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1995-06-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1995-06-27 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1995-06-26 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1995-06-23 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
| 1995-06-22 | 481 | 481 | 480 | 480 | 6,000 | 2,400 |
| 1995-06-21 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-06-20 | 500 | 500 | 480 | 480 | 4,000 | 2,400 |
| 1995-06-19 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1995-06-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-06-14 | 500 | 520 | 500 | 520 | 2,000 | 2,600 |
| 1995-06-08 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1995-06-07 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1995-06-06 | 551 | 579 | 550 | 579 | 8,000 | 2,895 |
| 1995-06-05 | 541 | 561 | 541 | 550 | 11,000 | 2,750 |
| 1995-06-02 | 535 | 538 | 535 | 535 | 8,000 | 2,675 |
| 1995-06-01 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1995-05-31 | 510 | 510 | 502 | 502 | 3,000 | 2,510 |
| 1995-05-30 | 510 | 510 | 502 | 510 | 10,000 | 2,550 |
| 1995-05-29 | 506 | 510 | 506 | 510 | 3,000 | 2,550 |
| 1995-05-26 | 530 | 540 | 520 | 520 | 7,000 | 2,600 |
| 1995-05-25 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1995-05-24 | 541 | 550 | 541 | 550 | 3,000 | 2,750 |
| 1995-05-23 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1995-05-19 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 1995-05-18 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1995-05-16 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1995-05-15 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1995-05-12 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1995-05-09 | 594 | 595 | 594 | 594 | 5,000 | 2,970 |
| 1995-05-08 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1995-05-02 | 608 | 609 | 594 | 594 | 3,000 | 2,970 |
| 1995-05-01 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1995-04-28 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1995-04-27 | 611 | 621 | 611 | 621 | 3,000 | 3,105 |
| 1995-04-26 | 585 | 585 | 580 | 581 | 10,000 | 2,905 |
| 1995-04-25 | 590 | 590 | 575 | 575 | 4,000 | 2,875 |
| 1995-04-21 | 560 | 570 | 555 | 570 | 6,000 | 2,850 |
| 1995-04-20 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1995-04-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-04-18 | 565 | 565 | 550 | 550 | 4,000 | 2,750 |
| 1995-04-17 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1995-04-14 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1995-04-13 | 563 | 563 | 555 | 555 | 6,000 | 2,775 |
| 1995-04-12 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1995-04-11 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 1995-04-10 | 558 | 558 | 558 | 558 | 4,000 | 2,790 |
| 1995-04-07 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1995-04-06 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1995-04-04 | 560 | 560 | 550 | 560 | 8,000 | 2,800 |
| 1995-04-03 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 1995-03-31 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1995-03-30 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 1995-03-29 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-03-28 | 570 | 572 | 570 | 572 | 3,000 | 2,860 |
| 1995-03-27 | 584 | 584 | 569 | 569 | 6,000 | 2,845 |
| 1995-03-24 | 579 | 579 | 574 | 574 | 16,000 | 2,870 |
| 1995-03-23 | 579 | 580 | 560 | 560 | 11,000 | 2,800 |
| 1995-03-22 | 590 | 590 | 580 | 580 | 6,000 | 2,900 |
| 1995-03-20 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1995-03-17 | 615 | 615 | 590 | 590 | 9,000 | 2,950 |
| 1995-03-16 | 605 | 615 | 605 | 615 | 3,000 | 3,075 |
| 1995-03-15 | 625 | 625 | 625 | 625 | 6,000 | 3,125 |
| 1995-03-14 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1995-03-13 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1995-03-10 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 1995-03-09 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 1995-03-06 | 660 | 660 | 631 | 631 | 2,000 | 3,155 |
| 1995-03-03 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 1995-03-02 | 631 | 650 | 631 | 650 | 4,000 | 3,250 |
| 1995-03-01 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1995-02-28 | 617 | 620 | 615 | 620 | 5,000 | 3,100 |
| 1995-02-27 | 638 | 638 | 617 | 617 | 4,000 | 3,085 |
| 1995-02-24 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1995-02-23 | 618 | 618 | 617 | 617 | 2,000 | 3,085 |
| 1995-02-22 | 615 | 617 | 615 | 617 | 4,000 | 3,085 |
| 1995-02-21 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 1995-02-20 | 612 | 612 | 611 | 611 | 4,000 | 3,055 |
| 1995-02-17 | 615 | 615 | 603 | 611 | 13,000 | 3,055 |
| 1995-02-16 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 1995-02-15 | 639 | 639 | 618 | 618 | 3,000 | 3,090 |
| 1995-02-14 | 630 | 631 | 630 | 631 | 3,000 | 3,155 |
| 1995-02-13 | 640 | 641 | 640 | 641 | 2,000 | 3,205 |
| 1995-02-09 | 655 | 660 | 650 | 650 | 9,000 | 3,250 |
| 1995-02-08 | 671 | 671 | 660 | 660 | 9,000 | 3,300 |
| 1995-02-07 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1995-02-06 | 680 | 681 | 680 | 681 | 5,000 | 3,405 |
| 1995-02-03 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 1995-02-02 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-01-31 | 720 | 720 | 690 | 690 | 17,000 | 3,450 |
| 1995-01-30 | 700 | 710 | 700 | 710 | 42,000 | 3,550 |
| 1995-01-27 | 690 | 690 | 690 | 690 | 8,000 | 3,450 |
| 1995-01-26 | 670 | 670 | 670 | 670 | 13,000 | 3,350 |
| 1995-01-25 | 710 | 712 | 700 | 700 | 17,000 | 3,500 |
| 1995-01-24 | 696 | 701 | 695 | 700 | 12,000 | 3,500 |
| 1995-01-23 | 684 | 685 | 675 | 685 | 13,000 | 3,425 |
| 1995-01-20 | 712 | 712 | 694 | 694 | 5,000 | 3,470 |
| 1995-01-19 | 708 | 713 | 708 | 713 | 3,000 | 3,565 |
| 1995-01-18 | 708 | 708 | 708 | 708 | 12,000 | 3,540 |
| 1995-01-17 | 738 | 738 | 738 | 738 | 2,000 | 3,690 |
| 1995-01-13 | 761 | 761 | 738 | 738 | 11,000 | 3,690 |
| 1995-01-12 | 755 | 761 | 755 | 761 | 3,000 | 3,805 |
| 1995-01-11 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1995-01-10 | 739 | 739 | 731 | 739 | 17,000 | 3,695 |
| 1995-01-09 | 738 | 739 | 738 | 739 | 13,000 | 3,695 |
| 1995-01-06 | 773 | 774 | 773 | 773 | 8,000 | 3,865 |
| 1995-01-05 | 773 | 774 | 773 | 774 | 2,000 | 3,870 |
| 1995-01-04 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
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
