6715 (株)ナカヨ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 1997-12-29 | 259 | 259 | 250 | 250 | 4,000 | 1,250 |
| 1997-12-26 | 259 | 259 | 259 | 259 | 9,000 | 1,295 |
| 1997-12-25 | 239 | 239 | 238 | 238 | 4,000 | 1,190 |
| 1997-12-24 | 239 | 239 | 239 | 239 | 17,000 | 1,195 |
| 1997-12-22 | 237 | 240 | 237 | 239 | 24,000 | 1,195 |
| 1997-12-19 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 1997-12-18 | 234 | 235 | 234 | 235 | 8,000 | 1,175 |
| 1997-12-17 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 1997-12-16 | 220 | 221 | 220 | 221 | 12,000 | 1,105 |
| 1997-12-15 | 215 | 215 | 215 | 215 | 15,000 | 1,075 |
| 1997-12-12 | 221 | 221 | 220 | 220 | 7,000 | 1,100 |
| 1997-12-11 | 235 | 235 | 221 | 221 | 11,000 | 1,105 |
| 1997-12-10 | 236 | 236 | 235 | 235 | 6,000 | 1,175 |
| 1997-12-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1997-12-08 | 247 | 247 | 240 | 240 | 17,000 | 1,200 |
| 1997-12-05 | 253 | 253 | 246 | 246 | 29,000 | 1,230 |
| 1997-12-04 | 241 | 250 | 240 | 240 | 18,000 | 1,200 |
| 1997-12-03 | 232 | 245 | 230 | 240 | 40,000 | 1,200 |
| 1997-12-02 | 235 | 240 | 230 | 230 | 59,000 | 1,150 |
| 1997-12-01 | 231 | 235 | 230 | 230 | 52,000 | 1,150 |
| 1997-11-28 | 221 | 230 | 221 | 221 | 30,000 | 1,105 |
| 1997-11-27 | 270 | 270 | 240 | 240 | 35,000 | 1,200 |
| 1997-11-26 | 279 | 280 | 260 | 260 | 13,000 | 1,300 |
| 1997-11-25 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 1997-11-21 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
| 1997-11-20 | 308 | 308 | 300 | 300 | 13,000 | 1,500 |
| 1997-11-19 | 311 | 311 | 309 | 309 | 3,000 | 1,545 |
| 1997-11-17 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1997-11-14 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1997-11-13 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-11-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-11-06 | 311 | 315 | 311 | 315 | 2,000 | 1,575 |
| 1997-11-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-11-04 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1997-10-31 | 309 | 320 | 309 | 320 | 4,000 | 1,600 |
| 1997-10-30 | 321 | 321 | 320 | 320 | 9,000 | 1,600 |
| 1997-10-29 | 327 | 327 | 320 | 320 | 6,000 | 1,600 |
| 1997-10-28 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 1997-10-27 | 330 | 330 | 325 | 325 | 10,000 | 1,625 |
| 1997-10-23 | 324 | 324 | 320 | 320 | 3,000 | 1,600 |
| 1997-10-22 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1997-10-20 | 310 | 318 | 310 | 318 | 5,000 | 1,590 |
| 1997-10-17 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1997-10-16 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1997-10-14 | 309 | 309 | 309 | 309 | 6,000 | 1,545 |
| 1997-10-13 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1997-10-08 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1997-10-07 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 1997-10-06 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 1997-10-03 | 301 | 325 | 301 | 325 | 7,000 | 1,625 |
| 1997-10-02 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1997-10-01 | 295 | 310 | 295 | 310 | 7,000 | 1,550 |
| 1997-09-30 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1997-09-29 | 319 | 319 | 300 | 300 | 10,000 | 1,500 |
| 1997-09-26 | 332 | 332 | 315 | 319 | 25,000 | 1,595 |
| 1997-09-25 | 334 | 335 | 325 | 334 | 14,000 | 1,670 |
| 1997-09-24 | 332 | 332 | 330 | 330 | 15,000 | 1,650 |
| 1997-09-22 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 1997-09-19 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1997-09-18 | 350 | 355 | 345 | 345 | 5,000 | 1,725 |
| 1997-09-17 | 321 | 360 | 321 | 360 | 15,000 | 1,800 |
| 1997-09-16 | 350 | 350 | 321 | 321 | 6,000 | 1,605 |
| 1997-09-12 | 360 | 360 | 350 | 358 | 21,000 | 1,790 |
| 1997-09-11 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1997-09-10 | 364 | 369 | 364 | 369 | 9,000 | 1,845 |
| 1997-09-09 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 1997-09-08 | 358 | 361 | 358 | 358 | 9,000 | 1,790 |
| 1997-09-05 | 358 | 362 | 358 | 358 | 19,000 | 1,790 |
| 1997-09-04 | 358 | 359 | 355 | 358 | 28,000 | 1,790 |
| 1997-09-03 | 350 | 355 | 350 | 355 | 135,000 | 1,775 |
| 1997-09-02 | 394 | 394 | 390 | 390 | 2,000 | 1,950 |
| 1997-09-01 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1997-08-29 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1997-08-28 | 413 | 413 | 413 | 413 | 6,000 | 2,065 |
| 1997-08-27 | 418 | 418 | 418 | 418 | 6,000 | 2,090 |
| 1997-08-26 | 415 | 415 | 413 | 413 | 2,000 | 2,065 |
| 1997-08-22 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1997-08-15 | 425 | 433 | 425 | 433 | 5,000 | 2,165 |
| 1997-08-13 | 445 | 445 | 435 | 445 | 23,000 | 2,225 |
| 1997-08-12 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 1997-08-11 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-08-07 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 1997-08-05 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1997-08-04 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1997-08-01 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-07-31 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-07-30 | 460 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1997-07-29 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1997-07-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1997-07-25 | 470 | 470 | 470 | 470 | 10,000 | 2,350 |
| 1997-07-23 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1997-07-18 | 471 | 471 | 460 | 460 | 10,000 | 2,300 |
| 1997-07-17 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1997-07-16 | 465 | 465 | 461 | 461 | 3,000 | 2,305 |
| 1997-07-15 | 470 | 470 | 452 | 452 | 11,000 | 2,260 |
| 1997-07-14 | 481 | 481 | 472 | 472 | 20,000 | 2,360 |
| 1997-07-11 | 490 | 490 | 485 | 485 | 14,000 | 2,425 |
| 1997-07-10 | 490 | 490 | 490 | 490 | 20,000 | 2,450 |
| 1997-07-09 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-07-08 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-07-07 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1997-07-04 | 514 | 514 | 514 | 514 | 6,000 | 2,570 |
| 1997-07-02 | 522 | 522 | 511 | 511 | 2,000 | 2,555 |
| 1997-07-01 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1997-06-30 | 518 | 525 | 518 | 525 | 7,000 | 2,625 |
| 1997-06-27 | 512 | 518 | 512 | 517 | 6,000 | 2,585 |
| 1997-06-26 | 495 | 510 | 495 | 510 | 2,000 | 2,550 |
| 1997-06-25 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1997-06-24 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1997-06-23 | 505 | 505 | 505 | 505 | 6,000 | 2,525 |
| 1997-06-20 | 528 | 528 | 525 | 525 | 3,000 | 2,625 |
| 1997-06-19 | 529 | 529 | 522 | 522 | 3,000 | 2,610 |
| 1997-06-17 | 529 | 530 | 529 | 529 | 12,000 | 2,645 |
| 1997-06-16 | 522 | 530 | 521 | 530 | 5,000 | 2,650 |
| 1997-06-13 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1997-06-12 | 536 | 536 | 520 | 520 | 16,000 | 2,600 |
| 1997-06-11 | 522 | 550 | 522 | 535 | 30,000 | 2,675 |
| 1997-06-10 | 510 | 525 | 510 | 525 | 7,000 | 2,625 |
| 1997-06-09 | 510 | 510 | 506 | 510 | 5,000 | 2,550 |
| 1997-06-06 | 519 | 519 | 510 | 510 | 3,000 | 2,550 |
| 1997-06-05 | 498 | 509 | 498 | 509 | 3,000 | 2,545 |
| 1997-06-04 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1997-06-03 | 491 | 492 | 491 | 492 | 3,000 | 2,460 |
| 1997-06-02 | 485 | 490 | 485 | 490 | 8,000 | 2,450 |
| 1997-05-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-05-29 | 510 | 510 | 500 | 500 | 3,000 | 2,500 |
| 1997-05-28 | 485 | 495 | 485 | 490 | 21,000 | 2,450 |
| 1997-05-27 | 490 | 490 | 485 | 485 | 14,000 | 2,425 |
| 1997-05-26 | 485 | 485 | 480 | 480 | 7,000 | 2,400 |
| 1997-05-23 | 481 | 481 | 480 | 481 | 4,000 | 2,405 |
| 1997-05-22 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1997-05-21 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-05-20 | 499 | 499 | 498 | 498 | 5,000 | 2,490 |
| 1997-05-16 | 471 | 471 | 470 | 470 | 9,000 | 2,350 |
| 1997-05-15 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-05-14 | 504 | 504 | 494 | 500 | 23,000 | 2,500 |
| 1997-05-13 | 490 | 510 | 490 | 510 | 3,000 | 2,550 |
| 1997-05-09 | 519 | 519 | 490 | 490 | 7,000 | 2,450 |
| 1997-05-07 | 526 | 526 | 512 | 512 | 11,000 | 2,560 |
| 1997-05-06 | 511 | 511 | 511 | 511 | 7,000 | 2,555 |
| 1997-05-02 | 474 | 481 | 470 | 481 | 9,000 | 2,405 |
| 1997-05-01 | 470 | 470 | 469 | 469 | 13,000 | 2,345 |
| 1997-04-30 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-04-28 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1997-04-25 | 488 | 488 | 475 | 475 | 7,000 | 2,375 |
| 1997-04-24 | 489 | 489 | 484 | 484 | 3,000 | 2,420 |
| 1997-04-23 | 490 | 490 | 489 | 489 | 2,000 | 2,445 |
| 1997-04-22 | 484 | 500 | 484 | 500 | 7,000 | 2,500 |
| 1997-04-21 | 444 | 450 | 444 | 450 | 10,000 | 2,250 |
| 1997-04-18 | 409 | 425 | 409 | 425 | 6,000 | 2,125 |
| 1997-04-17 | 400 | 400 | 395 | 400 | 24,000 | 2,000 |
| 1997-04-16 | 381 | 390 | 381 | 390 | 9,000 | 1,950 |
| 1997-04-15 | 394 | 394 | 374 | 374 | 8,000 | 1,870 |
| 1997-04-14 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 1997-04-11 | 410 | 410 | 410 | 410 | 9,000 | 2,050 |
| 1997-04-10 | 399 | 399 | 394 | 394 | 5,000 | 1,970 |
| 1997-04-09 | 425 | 425 | 405 | 409 | 12,000 | 2,045 |
| 1997-04-07 | 444 | 444 | 440 | 440 | 6,000 | 2,200 |
| 1997-04-04 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1997-04-03 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 1997-04-02 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 1997-03-28 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1997-03-27 | 465 | 465 | 465 | 465 | 16,000 | 2,325 |
| 1997-03-26 | 460 | 460 | 450 | 455 | 8,000 | 2,275 |
| 1997-03-25 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1997-03-24 | 454 | 454 | 450 | 450 | 5,000 | 2,250 |
| 1997-03-21 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1997-03-18 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-03-17 | 460 | 460 | 450 | 450 | 9,000 | 2,250 |
| 1997-03-12 | 466 | 466 | 460 | 460 | 6,000 | 2,300 |
| 1997-03-11 | 460 | 471 | 460 | 471 | 9,000 | 2,355 |
| 1997-03-10 | 480 | 480 | 460 | 460 | 18,000 | 2,300 |
| 1997-03-06 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-03-04 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-02-28 | 503 | 503 | 500 | 500 | 6,000 | 2,500 |
| 1997-02-27 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 1997-02-26 | 510 | 510 | 500 | 500 | 6,000 | 2,500 |
| 1997-02-25 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1997-02-20 | 519 | 520 | 519 | 520 | 3,000 | 2,600 |
| 1997-02-18 | 502 | 505 | 502 | 505 | 6,000 | 2,525 |
| 1997-02-14 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 1997-02-13 | 515 | 515 | 505 | 505 | 3,000 | 2,525 |
| 1997-02-12 | 510 | 510 | 505 | 505 | 3,000 | 2,525 |
| 1997-02-10 | 500 | 505 | 500 | 505 | 11,000 | 2,525 |
| 1997-02-07 | 508 | 508 | 501 | 501 | 3,000 | 2,505 |
| 1997-02-06 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 1997-02-04 | 518 | 518 | 508 | 508 | 3,000 | 2,540 |
| 1997-02-03 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 1997-01-31 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 1997-01-30 | 518 | 518 | 518 | 518 | 3,000 | 2,590 |
| 1997-01-29 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1997-01-28 | 506 | 506 | 490 | 490 | 3,000 | 2,450 |
| 1997-01-27 | 520 | 520 | 506 | 506 | 9,000 | 2,530 |
| 1997-01-23 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-01-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1997-01-21 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1997-01-17 | 521 | 521 | 520 | 521 | 13,000 | 2,605 |
| 1997-01-16 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1997-01-13 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-01-10 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1997-01-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-01-07 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
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
