6715 (株)ナカヨ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1996-12-26 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 1996-12-25 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1996-12-20 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1996-12-19 | 570 | 570 | 550 | 550 | 7,000 | 2,750 |
| 1996-12-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-12-17 | 574 | 574 | 555 | 555 | 6,000 | 2,775 |
| 1996-12-16 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1996-12-13 | 570 | 580 | 570 | 580 | 2,000 | 2,900 |
| 1996-12-12 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1996-12-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-12-10 | 582 | 582 | 581 | 582 | 10,000 | 2,910 |
| 1996-12-09 | 610 | 610 | 581 | 581 | 2,000 | 2,905 |
| 1996-12-06 | 590 | 600 | 590 | 600 | 8,000 | 3,000 |
| 1996-12-05 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1996-12-03 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1996-11-29 | 610 | 620 | 610 | 620 | 4,000 | 3,100 |
| 1996-11-28 | 630 | 650 | 620 | 620 | 6,000 | 3,100 |
| 1996-11-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-11-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-11-21 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1996-11-20 | 641 | 641 | 638 | 640 | 7,000 | 3,200 |
| 1996-11-15 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 1996-11-14 | 652 | 652 | 647 | 647 | 4,000 | 3,235 |
| 1996-11-13 | 644 | 647 | 644 | 647 | 8,000 | 3,235 |
| 1996-11-12 | 641 | 641 | 641 | 641 | 5,000 | 3,205 |
| 1996-11-11 | 641 | 641 | 641 | 641 | 5,000 | 3,205 |
| 1996-11-08 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1996-11-07 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1996-11-06 | 669 | 669 | 660 | 660 | 18,000 | 3,300 |
| 1996-11-05 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-11-01 | 662 | 662 | 660 | 660 | 13,000 | 3,300 |
| 1996-10-31 | 665 | 665 | 665 | 665 | 5,000 | 3,325 |
| 1996-10-30 | 672 | 672 | 667 | 667 | 30,000 | 3,335 |
| 1996-10-29 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1996-10-28 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 1996-10-25 | 681 | 681 | 660 | 660 | 11,000 | 3,300 |
| 1996-10-24 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1996-10-23 | 660 | 661 | 660 | 661 | 3,000 | 3,305 |
| 1996-10-22 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1996-10-18 | 679 | 680 | 679 | 680 | 10,000 | 3,400 |
| 1996-10-17 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1996-10-16 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1996-10-15 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1996-10-14 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 1996-10-11 | 680 | 710 | 680 | 710 | 12,000 | 3,550 |
| 1996-10-09 | 700 | 700 | 699 | 700 | 17,000 | 3,500 |
| 1996-10-08 | 720 | 720 | 720 | 720 | 11,000 | 3,600 |
| 1996-10-04 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1996-10-02 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1996-10-01 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1996-09-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-09-27 | 702 | 730 | 702 | 730 | 6,000 | 3,650 |
| 1996-09-26 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1996-09-24 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1996-09-20 | 720 | 730 | 720 | 720 | 8,000 | 3,600 |
| 1996-09-19 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-09-18 | 732 | 732 | 730 | 730 | 6,000 | 3,650 |
| 1996-09-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-09-12 | 730 | 730 | 730 | 730 | 12,000 | 3,650 |
| 1996-09-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-09-10 | 718 | 721 | 718 | 721 | 4,000 | 3,605 |
| 1996-09-06 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-09-05 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-09-04 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-09-03 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-09-02 | 760 | 760 | 750 | 750 | 61,000 | 3,750 |
| 1996-08-30 | 760 | 760 | 750 | 750 | 17,000 | 3,750 |
| 1996-08-29 | 750 | 760 | 745 | 760 | 78,000 | 3,800 |
| 1996-08-28 | 749 | 755 | 749 | 750 | 38,000 | 3,750 |
| 1996-08-27 | 729 | 730 | 720 | 721 | 24,000 | 3,605 |
| 1996-08-26 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1996-08-23 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1996-08-21 | 720 | 730 | 720 | 730 | 2,000 | 3,650 |
| 1996-08-20 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1996-08-19 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1996-08-16 | 755 | 765 | 750 | 760 | 20,000 | 3,800 |
| 1996-08-15 | 758 | 778 | 758 | 765 | 50,000 | 3,825 |
| 1996-08-14 | 700 | 730 | 700 | 725 | 11,000 | 3,625 |
| 1996-08-12 | 675 | 675 | 675 | 675 | 8,000 | 3,375 |
| 1996-08-09 | 690 | 690 | 675 | 675 | 6,000 | 3,375 |
| 1996-08-08 | 701 | 701 | 701 | 701 | 4,000 | 3,505 |
| 1996-08-07 | 680 | 718 | 680 | 718 | 10,000 | 3,590 |
| 1996-08-06 | 685 | 685 | 675 | 680 | 11,000 | 3,400 |
| 1996-08-05 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 1996-08-02 | 682 | 685 | 681 | 685 | 7,000 | 3,425 |
| 1996-08-01 | 699 | 699 | 681 | 681 | 3,000 | 3,405 |
| 1996-07-29 | 708 | 725 | 708 | 725 | 4,000 | 3,625 |
| 1996-07-26 | 721 | 721 | 721 | 721 | 6,000 | 3,605 |
| 1996-07-25 | 691 | 691 | 691 | 691 | 4,000 | 3,455 |
| 1996-07-24 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1996-07-23 | 710 | 710 | 690 | 690 | 19,000 | 3,450 |
| 1996-07-22 | 719 | 725 | 715 | 715 | 15,000 | 3,575 |
| 1996-07-19 | 729 | 729 | 725 | 725 | 11,000 | 3,625 |
| 1996-07-18 | 695 | 725 | 695 | 725 | 53,000 | 3,625 |
| 1996-07-17 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1996-07-16 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1996-07-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-07-12 | 695 | 702 | 695 | 702 | 9,000 | 3,510 |
| 1996-07-11 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 1996-07-10 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1996-07-05 | 701 | 715 | 701 | 715 | 7,000 | 3,575 |
| 1996-07-04 | 711 | 712 | 701 | 701 | 4,000 | 3,505 |
| 1996-07-03 | 710 | 715 | 708 | 708 | 6,000 | 3,540 |
| 1996-07-02 | 731 | 731 | 731 | 731 | 2,000 | 3,655 |
| 1996-07-01 | 715 | 720 | 711 | 711 | 4,000 | 3,555 |
| 1996-06-28 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1996-06-27 | 730 | 730 | 720 | 720 | 5,000 | 3,600 |
| 1996-06-26 | 718 | 720 | 715 | 720 | 13,000 | 3,600 |
| 1996-06-25 | 716 | 720 | 715 | 720 | 23,000 | 3,600 |
| 1996-06-24 | 716 | 716 | 716 | 716 | 2,000 | 3,580 |
| 1996-06-21 | 720 | 720 | 716 | 716 | 22,000 | 3,580 |
| 1996-06-20 | 720 | 720 | 716 | 716 | 21,000 | 3,580 |
| 1996-06-19 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1996-06-18 | 715 | 720 | 715 | 720 | 24,000 | 3,600 |
| 1996-06-17 | 719 | 719 | 715 | 715 | 7,000 | 3,575 |
| 1996-06-14 | 729 | 729 | 719 | 719 | 6,000 | 3,595 |
| 1996-06-12 | 715 | 728 | 715 | 728 | 11,000 | 3,640 |
| 1996-06-11 | 715 | 715 | 710 | 710 | 3,000 | 3,550 |
| 1996-06-10 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1996-06-07 | 715 | 730 | 715 | 730 | 21,000 | 3,650 |
| 1996-06-06 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1996-06-05 | 715 | 739 | 715 | 739 | 9,000 | 3,695 |
| 1996-06-04 | 718 | 718 | 710 | 710 | 8,000 | 3,550 |
| 1996-06-03 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1996-05-31 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 1996-05-30 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1996-05-29 | 741 | 741 | 730 | 730 | 7,000 | 3,650 |
| 1996-05-27 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1996-05-23 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-05-22 | 757 | 757 | 755 | 755 | 4,000 | 3,775 |
| 1996-05-21 | 768 | 768 | 768 | 768 | 8,000 | 3,840 |
| 1996-05-20 | 770 | 779 | 770 | 778 | 21,000 | 3,890 |
| 1996-05-17 | 760 | 770 | 760 | 770 | 10,000 | 3,850 |
| 1996-05-16 | 764 | 765 | 751 | 760 | 72,000 | 3,800 |
| 1996-05-15 | 732 | 765 | 732 | 765 | 23,000 | 3,825 |
| 1996-05-14 | 735 | 739 | 732 | 735 | 22,000 | 3,675 |
| 1996-05-13 | 745 | 745 | 740 | 740 | 11,000 | 3,700 |
| 1996-05-10 | 740 | 745 | 730 | 745 | 24,000 | 3,725 |
| 1996-05-09 | 735 | 746 | 735 | 740 | 10,000 | 3,700 |
| 1996-05-08 | 730 | 740 | 730 | 735 | 19,000 | 3,675 |
| 1996-05-07 | 744 | 744 | 731 | 731 | 6,000 | 3,655 |
| 1996-05-02 | 753 | 754 | 745 | 745 | 8,000 | 3,725 |
| 1996-05-01 | 740 | 757 | 740 | 753 | 55,000 | 3,765 |
| 1996-04-30 | 735 | 750 | 735 | 740 | 48,000 | 3,700 |
| 1996-04-26 | 715 | 725 | 715 | 725 | 23,000 | 3,625 |
| 1996-04-25 | 705 | 718 | 705 | 715 | 5,000 | 3,575 |
| 1996-04-24 | 714 | 715 | 700 | 700 | 42,000 | 3,500 |
| 1996-04-23 | 710 | 729 | 710 | 719 | 24,000 | 3,595 |
| 1996-04-22 | 700 | 701 | 691 | 701 | 7,000 | 3,505 |
| 1996-04-19 | 724 | 724 | 701 | 701 | 11,000 | 3,505 |
| 1996-04-18 | 710 | 715 | 705 | 713 | 26,000 | 3,565 |
| 1996-04-17 | 701 | 715 | 695 | 715 | 16,000 | 3,575 |
| 1996-04-16 | 720 | 740 | 710 | 711 | 16,000 | 3,555 |
| 1996-04-15 | 748 | 748 | 730 | 730 | 2,000 | 3,650 |
| 1996-04-12 | 722 | 750 | 713 | 750 | 33,000 | 3,750 |
| 1996-04-11 | 720 | 725 | 710 | 725 | 30,000 | 3,625 |
| 1996-04-10 | 714 | 730 | 710 | 730 | 94,000 | 3,650 |
| 1996-04-09 | 640 | 690 | 640 | 690 | 33,000 | 3,450 |
| 1996-04-08 | 650 | 650 | 640 | 650 | 6,000 | 3,250 |
| 1996-04-05 | 668 | 670 | 650 | 650 | 9,000 | 3,250 |
| 1996-04-04 | 669 | 670 | 669 | 670 | 16,000 | 3,350 |
| 1996-04-03 | 670 | 670 | 651 | 651 | 15,000 | 3,255 |
| 1996-04-02 | 623 | 660 | 623 | 660 | 11,000 | 3,300 |
| 1996-04-01 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1996-03-29 | 600 | 612 | 600 | 612 | 8,000 | 3,060 |
| 1996-03-28 | 610 | 610 | 598 | 600 | 3,000 | 3,000 |
| 1996-03-27 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1996-03-26 | 597 | 597 | 578 | 578 | 7,000 | 2,890 |
| 1996-03-25 | 585 | 585 | 572 | 572 | 7,000 | 2,860 |
| 1996-03-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1996-03-19 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1996-03-18 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1996-03-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1996-03-14 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1996-03-12 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1996-03-11 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1996-03-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1996-03-06 | 597 | 597 | 597 | 597 | 6,000 | 2,985 |
| 1996-03-04 | 616 | 616 | 596 | 596 | 27,000 | 2,980 |
| 1996-03-01 | 616 | 616 | 616 | 616 | 2,000 | 3,080 |
| 1996-02-29 | 615 | 615 | 615 | 615 | 7,000 | 3,075 |
| 1996-02-27 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1996-02-26 | 613 | 615 | 613 | 615 | 5,000 | 3,075 |
| 1996-02-21 | 611 | 618 | 611 | 612 | 4,000 | 3,060 |
| 1996-02-20 | 621 | 621 | 611 | 611 | 2,000 | 3,055 |
| 1996-02-19 | 621 | 631 | 621 | 631 | 3,000 | 3,155 |
| 1996-02-16 | 631 | 631 | 621 | 621 | 2,000 | 3,105 |
| 1996-02-15 | 664 | 664 | 651 | 651 | 3,000 | 3,255 |
| 1996-02-14 | 655 | 665 | 655 | 665 | 5,000 | 3,325 |
| 1996-02-13 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1996-02-09 | 675 | 680 | 675 | 675 | 5,000 | 3,375 |
| 1996-02-08 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
| 1996-02-07 | 650 | 677 | 650 | 675 | 7,000 | 3,375 |
| 1996-02-06 | 660 | 660 | 660 | 660 | 13,000 | 3,300 |
| 1996-02-05 | 680 | 680 | 660 | 660 | 11,000 | 3,300 |
| 1996-02-02 | 670 | 670 | 660 | 660 | 13,000 | 3,300 |
| 1996-02-01 | 649 | 650 | 642 | 650 | 11,000 | 3,250 |
| 1996-01-31 | 630 | 648 | 625 | 648 | 5,000 | 3,240 |
| 1996-01-30 | 635 | 635 | 632 | 632 | 3,000 | 3,160 |
| 1996-01-29 | 651 | 651 | 631 | 631 | 6,000 | 3,155 |
| 1996-01-26 | 651 | 651 | 651 | 651 | 5,000 | 3,255 |
| 1996-01-25 | 630 | 631 | 630 | 631 | 3,000 | 3,155 |
| 1996-01-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-01-23 | 650 | 650 | 631 | 631 | 5,000 | 3,155 |
| 1996-01-19 | 650 | 650 | 650 | 650 | 12,000 | 3,250 |
| 1996-01-18 | 669 | 669 | 655 | 655 | 6,000 | 3,275 |
| 1996-01-17 | 673 | 673 | 671 | 671 | 11,000 | 3,355 |
| 1996-01-16 | 641 | 653 | 641 | 653 | 14,000 | 3,265 |
| 1996-01-12 | 640 | 641 | 640 | 641 | 15,000 | 3,205 |
| 1996-01-11 | 649 | 649 | 630 | 630 | 25,000 | 3,150 |
| 1996-01-10 | 660 | 665 | 652 | 659 | 10,000 | 3,295 |
| 1996-01-09 | 654 | 670 | 650 | 670 | 39,000 | 3,350 |
| 1996-01-08 | 654 | 659 | 640 | 659 | 23,000 | 3,295 |
| 1996-01-05 | 620 | 640 | 620 | 640 | 22,000 | 3,200 |
| 1996-01-04 | 600 | 600 | 598 | 600 | 9,000 | 3,000 |
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
