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
1996-12-275505505505507,0002,750
1996-12-265405405405406,0002,700
1996-12-255405405405403,0002,700
1996-12-205505505505502,0002,750
1996-12-195705705505507,0002,750
1996-12-185705705705701,0002,850
1996-12-175745745555556,0002,775
1996-12-165805805805805,0002,900
1996-12-135705805705802,0002,900
1996-12-125815815815811,0002,905
1996-12-116006006006001,0003,000
1996-12-1058258258158210,0002,910
1996-12-096106105815812,0002,905
1996-12-065906005906008,0003,000
1996-12-055905905905903,0002,950
1996-12-036206206206204,0003,100
1996-11-296106206106204,0003,100
1996-11-286306506206206,0003,100
1996-11-266206206206201,0003,100
1996-11-256206206206201,0003,100
1996-11-216406406406402,0003,200
1996-11-206416416386407,0003,200
1996-11-156416416416413,0003,205
1996-11-146526526476474,0003,235
1996-11-136446476446478,0003,235
1996-11-126416416416415,0003,205
1996-11-116416416416415,0003,205
1996-11-086406406406403,0003,200
1996-11-076606606606606,0003,300
1996-11-0666966966066018,0003,300
1996-11-056706706706701,0003,350
1996-11-0166266266066013,0003,300
1996-10-316656656656655,0003,325
1996-10-3067267266766730,0003,335
1996-10-296626626626621,0003,310
1996-10-286616616616612,0003,305
1996-10-2568168166066011,0003,300
1996-10-246616616616611,0003,305
1996-10-236606616606613,0003,305
1996-10-226606606606603,0003,300
1996-10-1867968067968010,0003,400
1996-10-176806806806803,0003,400
1996-10-166806806806805,0003,400
1996-10-156806806806802,0003,400
1996-10-146906906806802,0003,400
1996-10-1168071068071012,0003,550
1996-10-0970070069970017,0003,500
1996-10-0872072072072011,0003,600
1996-10-047207207207203,0003,600
1996-10-027297297297291,0003,645
1996-10-017307307307306,0003,650
1996-09-307307307307301,0003,650
1996-09-277027307027306,0003,650
1996-09-267307307307302,0003,650
1996-09-247307307307302,0003,650
1996-09-207207307207208,0003,600
1996-09-197307307307301,0003,650
1996-09-187327327307306,0003,650
1996-09-177307307307301,0003,650
1996-09-1273073073073012,0003,650
1996-09-117307307307301,0003,650
1996-09-107187217187214,0003,605
1996-09-067307307307301,0003,650
1996-09-057457457457451,0003,725
1996-09-047507507507501,0003,750
1996-09-037507507507502,0003,750
1996-09-0276076075075061,0003,750
1996-08-3076076075075017,0003,750
1996-08-2975076074576078,0003,800
1996-08-2874975574975038,0003,750
1996-08-2772973072072124,0003,605
1996-08-267307307307308,0003,650
1996-08-237307307307303,0003,650
1996-08-217207307207302,0003,650
1996-08-207307307307303,0003,650
1996-08-197507507507503,0003,750
1996-08-1675576575076020,0003,800
1996-08-1575877875876550,0003,825
1996-08-1470073070072511,0003,625
1996-08-126756756756758,0003,375
1996-08-096906906756756,0003,375
1996-08-087017017017014,0003,505
1996-08-0768071868071810,0003,590
1996-08-0668568567568011,0003,400
1996-08-056856856856854,0003,425
1996-08-026826856816857,0003,425
1996-08-016996996816813,0003,405
1996-07-297087257087254,0003,625
1996-07-267217217217216,0003,605
1996-07-256916916916914,0003,455
1996-07-246906906906903,0003,450
1996-07-2371071069069019,0003,450
1996-07-2271972571571515,0003,575
1996-07-1972972972572511,0003,625
1996-07-1869572569572553,0003,625
1996-07-176856856856852,0003,425
1996-07-166856856856851,0003,425
1996-07-156906906906901,0003,450
1996-07-126957026957029,0003,510
1996-07-117057057057054,0003,525
1996-07-107057057057052,0003,525
1996-07-057017157017157,0003,575
1996-07-047117127017014,0003,505
1996-07-037107157087086,0003,540
1996-07-027317317317312,0003,655
1996-07-017157207117114,0003,555
1996-06-287157157157153,0003,575
1996-06-277307307207205,0003,600
1996-06-2671872071572013,0003,600
1996-06-2571672071572023,0003,600
1996-06-247167167167162,0003,580
1996-06-2172072071671622,0003,580
1996-06-2072072071671621,0003,580
1996-06-197207207207203,0003,600
1996-06-1871572071572024,0003,600
1996-06-177197197157157,0003,575
1996-06-147297297197196,0003,595
1996-06-1271572871572811,0003,640
1996-06-117157157107103,0003,550
1996-06-107157157157153,0003,575
1996-06-0771573071573021,0003,650
1996-06-067157157157152,0003,575
1996-06-057157397157399,0003,695
1996-06-047187187107108,0003,550
1996-06-037207207207206,0003,600
1996-05-3172072072072010,0003,600
1996-05-307207207207205,0003,600
1996-05-297417417307307,0003,650
1996-05-277607607607603,0003,800
1996-05-237507507507501,0003,750
1996-05-227577577557554,0003,775
1996-05-217687687687688,0003,840
1996-05-2077077977077821,0003,890
1996-05-1776077076077010,0003,850
1996-05-1676476575176072,0003,800
1996-05-1573276573276523,0003,825
1996-05-1473573973273522,0003,675
1996-05-1374574574074011,0003,700
1996-05-1074074573074524,0003,725
1996-05-0973574673574010,0003,700
1996-05-0873074073073519,0003,675
1996-05-077447447317316,0003,655
1996-05-027537547457458,0003,725
1996-05-0174075774075355,0003,765
1996-04-3073575073574048,0003,700
1996-04-2671572571572523,0003,625
1996-04-257057187057155,0003,575
1996-04-2471471570070042,0003,500
1996-04-2371072971071924,0003,595
1996-04-227007016917017,0003,505
1996-04-1972472470170111,0003,505
1996-04-1871071570571326,0003,565
1996-04-1770171569571516,0003,575
1996-04-1672074071071116,0003,555
1996-04-157487487307302,0003,650
1996-04-1272275071375033,0003,750
1996-04-1172072571072530,0003,625
1996-04-1071473071073094,0003,650
1996-04-0964069064069033,0003,450
1996-04-086506506406506,0003,250
1996-04-056686706506509,0003,250
1996-04-0466967066967016,0003,350
1996-04-0367067065165115,0003,255
1996-04-0262366062366011,0003,300
1996-04-016136136136131,0003,065
1996-03-296006126006128,0003,060
1996-03-286106105986003,0003,000
1996-03-275985985985983,0002,990
1996-03-265975975785787,0002,890
1996-03-255855855725727,0002,860
1996-03-216006006006002,0003,000
1996-03-196106106106103,0003,050
1996-03-186106106106104,0003,050
1996-03-156006006006002,0003,000
1996-03-145815815815811,0002,905
1996-03-125805805805801,0002,900
1996-03-115905905905904,0002,950
1996-03-086006006006002,0003,000
1996-03-065975975975976,0002,985
1996-03-0461661659659627,0002,980
1996-03-016166166166162,0003,080
1996-02-296156156156157,0003,075
1996-02-276256256256253,0003,125
1996-02-266136156136155,0003,075
1996-02-216116186116124,0003,060
1996-02-206216216116112,0003,055
1996-02-196216316216313,0003,155
1996-02-166316316216212,0003,105
1996-02-156646646516513,0003,255
1996-02-146556656556655,0003,325
1996-02-136556556556552,0003,275
1996-02-096756806756755,0003,375
1996-02-086756756756755,0003,375
1996-02-076506776506757,0003,375
1996-02-0666066066066013,0003,300
1996-02-0568068066066011,0003,300
1996-02-0267067066066013,0003,300
1996-02-0164965064265011,0003,250
1996-01-316306486256485,0003,240
1996-01-306356356326323,0003,160
1996-01-296516516316316,0003,155
1996-01-266516516516515,0003,255
1996-01-256306316306313,0003,155
1996-01-246406406406401,0003,200
1996-01-236506506316315,0003,155
1996-01-1965065065065012,0003,250
1996-01-186696696556556,0003,275
1996-01-1767367367167111,0003,355
1996-01-1664165364165314,0003,265
1996-01-1264064164064115,0003,205
1996-01-1164964963063025,0003,150
1996-01-1066066565265910,0003,295
1996-01-0965467065067039,0003,350
1996-01-0865465964065923,0003,295
1996-01-0562064062064022,0003,200
1996-01-046006005986009,0003,000

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