6715 (株)ナカヨ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1998-12-28 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 1998-12-25 | 269 | 269 | 250 | 250 | 15,000 | 1,250 |
| 1998-12-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-12-22 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 1998-12-18 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-12-17 | 255 | 255 | 250 | 250 | 7,000 | 1,250 |
| 1998-12-15 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-12-14 | 253 | 253 | 250 | 250 | 3,000 | 1,250 |
| 1998-12-09 | 256 | 256 | 253 | 253 | 12,000 | 1,265 |
| 1998-12-08 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1998-12-04 | 278 | 278 | 277 | 278 | 11,000 | 1,390 |
| 1998-12-03 | 254 | 254 | 253 | 253 | 2,000 | 1,265 |
| 1998-12-02 | 256 | 256 | 253 | 253 | 2,000 | 1,265 |
| 1998-12-01 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 1998-11-30 | 280 | 280 | 278 | 279 | 19,000 | 1,395 |
| 1998-11-27 | 248 | 278 | 248 | 278 | 19,000 | 1,390 |
| 1998-11-26 | 242 | 242 | 238 | 238 | 8,000 | 1,190 |
| 1998-11-25 | 242 | 242 | 242 | 242 | 5,000 | 1,210 |
| 1998-11-24 | 238 | 240 | 238 | 240 | 3,000 | 1,200 |
| 1998-11-20 | 241 | 241 | 236 | 236 | 8,000 | 1,180 |
| 1998-11-19 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1998-11-18 | 246 | 246 | 226 | 230 | 7,000 | 1,150 |
| 1998-11-17 | 248 | 248 | 241 | 241 | 5,000 | 1,205 |
| 1998-11-16 | 240 | 242 | 240 | 242 | 5,000 | 1,210 |
| 1998-11-13 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1998-11-12 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1998-11-10 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1998-11-09 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1998-11-06 | 247 | 247 | 246 | 246 | 2,000 | 1,230 |
| 1998-11-05 | 248 | 248 | 248 | 248 | 6,000 | 1,240 |
| 1998-11-04 | 248 | 248 | 240 | 248 | 5,000 | 1,240 |
| 1998-11-02 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1998-10-30 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1998-10-29 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1998-10-28 | 244 | 250 | 244 | 250 | 3,000 | 1,250 |
| 1998-10-27 | 260 | 260 | 255 | 259 | 9,000 | 1,295 |
| 1998-10-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-10-23 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-10-22 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1998-10-21 | 200 | 220 | 200 | 220 | 13,000 | 1,100 |
| 1998-10-20 | 210 | 210 | 209 | 209 | 3,000 | 1,045 |
| 1998-10-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-10-15 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 1998-10-14 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 1998-10-13 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1998-10-12 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-10-08 | 210 | 210 | 209 | 209 | 6,000 | 1,045 |
| 1998-10-07 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1998-10-06 | 200 | 209 | 200 | 209 | 3,000 | 1,045 |
| 1998-10-05 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 1998-10-02 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 1998-10-01 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-09-30 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1998-09-29 | 210 | 210 | 202 | 210 | 10,000 | 1,050 |
| 1998-09-28 | 210 | 210 | 200 | 202 | 5,000 | 1,010 |
| 1998-09-25 | 203 | 208 | 200 | 200 | 22,000 | 1,000 |
| 1998-09-24 | 203 | 203 | 200 | 200 | 15,000 | 1,000 |
| 1998-09-22 | 219 | 219 | 210 | 210 | 11,000 | 1,050 |
| 1998-09-21 | 220 | 220 | 210 | 210 | 4,000 | 1,050 |
| 1998-09-18 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1998-09-17 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 1998-09-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-09-11 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1998-09-10 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-09-09 | 235 | 235 | 230 | 230 | 5,000 | 1,150 |
| 1998-09-08 | 220 | 230 | 220 | 230 | 3,000 | 1,150 |
| 1998-09-07 | 211 | 211 | 210 | 210 | 5,000 | 1,050 |
| 1998-09-04 | 215 | 215 | 210 | 211 | 11,000 | 1,055 |
| 1998-09-03 | 220 | 230 | 220 | 230 | 6,000 | 1,150 |
| 1998-09-02 | 210 | 215 | 210 | 210 | 30,000 | 1,050 |
| 1998-09-01 | 220 | 220 | 205 | 210 | 12,000 | 1,050 |
| 1998-08-31 | 225 | 225 | 220 | 225 | 8,000 | 1,125 |
| 1998-08-28 | 203 | 225 | 203 | 225 | 4,000 | 1,125 |
| 1998-08-27 | 248 | 248 | 248 | 248 | 10,000 | 1,240 |
| 1998-08-26 | 230 | 230 | 225 | 225 | 7,000 | 1,125 |
| 1998-08-25 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1998-08-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-08-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-08-18 | 248 | 249 | 248 | 249 | 2,000 | 1,245 |
| 1998-08-14 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1998-08-13 | 247 | 248 | 247 | 248 | 3,000 | 1,240 |
| 1998-08-12 | 252 | 252 | 245 | 247 | 5,000 | 1,235 |
| 1998-08-10 | 256 | 256 | 251 | 251 | 6,000 | 1,255 |
| 1998-08-06 | 252 | 252 | 250 | 251 | 17,000 | 1,255 |
| 1998-08-05 | 252 | 252 | 252 | 252 | 9,000 | 1,260 |
| 1998-08-04 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1998-08-03 | 279 | 279 | 270 | 270 | 12,000 | 1,350 |
| 1998-07-31 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1998-07-30 | 251 | 254 | 251 | 254 | 9,000 | 1,270 |
| 1998-07-28 | 265 | 265 | 251 | 251 | 20,000 | 1,255 |
| 1998-07-27 | 268 | 268 | 263 | 265 | 14,000 | 1,325 |
| 1998-07-24 | 263 | 263 | 263 | 263 | 7,000 | 1,315 |
| 1998-07-23 | 280 | 280 | 263 | 263 | 8,000 | 1,315 |
| 1998-07-22 | 285 | 285 | 280 | 280 | 7,000 | 1,400 |
| 1998-07-21 | 280 | 285 | 280 | 285 | 4,000 | 1,425 |
| 1998-07-17 | 270 | 279 | 270 | 279 | 2,000 | 1,395 |
| 1998-07-16 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1998-07-15 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1998-07-14 | 277 | 277 | 262 | 276 | 10,000 | 1,380 |
| 1998-07-13 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 1998-07-10 | 282 | 282 | 277 | 277 | 2,000 | 1,385 |
| 1998-07-09 | 305 | 305 | 297 | 297 | 3,000 | 1,485 |
| 1998-07-08 | 318 | 318 | 300 | 300 | 6,000 | 1,500 |
| 1998-07-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-07-06 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1998-07-03 | 315 | 326 | 315 | 326 | 11,000 | 1,630 |
| 1998-07-02 | 305 | 305 | 291 | 291 | 3,000 | 1,455 |
| 1998-06-30 | 279 | 285 | 279 | 285 | 3,000 | 1,425 |
| 1998-06-26 | 269 | 279 | 269 | 279 | 9,000 | 1,395 |
| 1998-06-25 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1998-06-24 | 254 | 254 | 244 | 254 | 5,000 | 1,270 |
| 1998-06-23 | 254 | 254 | 254 | 254 | 5,000 | 1,270 |
| 1998-06-22 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1998-06-19 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1998-06-18 | 253 | 257 | 253 | 257 | 5,000 | 1,285 |
| 1998-06-17 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1998-06-12 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-06-11 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-06-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-06-08 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1998-06-05 | 275 | 275 | 260 | 260 | 2,000 | 1,300 |
| 1998-06-04 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1998-06-02 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1998-06-01 | 292 | 298 | 290 | 298 | 4,000 | 1,490 |
| 1998-05-28 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1998-05-27 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 1998-05-26 | 275 | 285 | 275 | 285 | 3,000 | 1,425 |
| 1998-05-25 | 274 | 275 | 274 | 275 | 4,000 | 1,375 |
| 1998-05-22 | 270 | 274 | 270 | 274 | 3,000 | 1,370 |
| 1998-05-21 | 261 | 263 | 261 | 261 | 9,000 | 1,305 |
| 1998-05-20 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
| 1998-05-18 | 269 | 269 | 239 | 263 | 4,000 | 1,315 |
| 1998-05-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-05-14 | 252 | 270 | 252 | 270 | 5,000 | 1,350 |
| 1998-05-13 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1998-05-12 | 251 | 251 | 251 | 251 | 9,000 | 1,255 |
| 1998-05-11 | 251 | 251 | 250 | 250 | 14,000 | 1,250 |
| 1998-05-08 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1998-05-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-05-01 | 260 | 260 | 259 | 260 | 4,000 | 1,300 |
| 1998-04-30 | 260 | 269 | 251 | 251 | 7,000 | 1,255 |
| 1998-04-28 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-04-27 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 1998-04-24 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1998-04-21 | 255 | 273 | 255 | 273 | 6,000 | 1,365 |
| 1998-04-20 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 1998-04-17 | 270 | 270 | 260 | 260 | 2,000 | 1,300 |
| 1998-04-16 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 1998-04-15 | 272 | 272 | 267 | 267 | 11,000 | 1,335 |
| 1998-04-14 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1998-04-13 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1998-04-10 | 279 | 279 | 274 | 274 | 7,000 | 1,370 |
| 1998-04-09 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1998-04-08 | 274 | 279 | 270 | 274 | 20,000 | 1,370 |
| 1998-04-06 | 270 | 285 | 270 | 285 | 2,000 | 1,425 |
| 1998-04-03 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1998-04-02 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 1998-04-01 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1998-03-31 | 318 | 318 | 318 | 318 | 5,000 | 1,590 |
| 1998-03-27 | 332 | 333 | 332 | 333 | 8,000 | 1,665 |
| 1998-03-25 | 300 | 307 | 292 | 307 | 13,000 | 1,535 |
| 1998-03-24 | 307 | 307 | 300 | 300 | 4,000 | 1,500 |
| 1998-03-23 | 321 | 321 | 311 | 311 | 2,000 | 1,555 |
| 1998-03-19 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 1998-03-18 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1998-03-17 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-03-16 | 324 | 330 | 324 | 330 | 4,000 | 1,650 |
| 1998-03-13 | 321 | 333 | 321 | 333 | 4,000 | 1,665 |
| 1998-03-12 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1998-03-10 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1998-03-09 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1998-03-06 | 310 | 341 | 310 | 341 | 8,000 | 1,705 |
| 1998-03-05 | 314 | 314 | 305 | 305 | 2,000 | 1,525 |
| 1998-03-04 | 344 | 344 | 334 | 334 | 2,000 | 1,670 |
| 1998-03-03 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1998-03-02 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1998-02-27 | 321 | 335 | 321 | 335 | 16,000 | 1,675 |
| 1998-02-26 | 319 | 319 | 317 | 317 | 2,000 | 1,585 |
| 1998-02-25 | 304 | 315 | 304 | 315 | 15,000 | 1,575 |
| 1998-02-24 | 309 | 309 | 305 | 305 | 2,000 | 1,525 |
| 1998-02-23 | 310 | 311 | 296 | 311 | 5,000 | 1,555 |
| 1998-02-20 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1998-02-19 | 328 | 328 | 320 | 325 | 5,000 | 1,625 |
| 1998-02-17 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-02-16 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1998-02-13 | 364 | 364 | 345 | 345 | 8,000 | 1,725 |
| 1998-02-12 | 350 | 363 | 350 | 363 | 19,000 | 1,815 |
| 1998-02-10 | 360 | 365 | 359 | 360 | 15,000 | 1,800 |
| 1998-02-09 | 330 | 350 | 330 | 350 | 20,000 | 1,750 |
| 1998-02-06 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-02-05 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1998-02-03 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 1998-02-02 | 304 | 305 | 303 | 305 | 6,000 | 1,525 |
| 1998-01-30 | 291 | 291 | 290 | 290 | 3,000 | 1,450 |
| 1998-01-29 | 330 | 330 | 310 | 310 | 5,000 | 1,550 |
| 1998-01-28 | 310 | 315 | 310 | 310 | 27,000 | 1,550 |
| 1998-01-27 | 310 | 310 | 305 | 310 | 13,000 | 1,550 |
| 1998-01-26 | 280 | 300 | 280 | 292 | 12,000 | 1,460 |
| 1998-01-23 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 1998-01-22 | 276 | 283 | 275 | 283 | 11,000 | 1,415 |
| 1998-01-21 | 265 | 276 | 265 | 276 | 12,000 | 1,380 |
| 1998-01-19 | 261 | 270 | 261 | 270 | 6,000 | 1,350 |
| 1998-01-16 | 224 | 235 | 224 | 235 | 8,000 | 1,175 |
| 1998-01-13 | 234 | 234 | 230 | 230 | 2,000 | 1,150 |
| 1998-01-12 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1998-01-08 | 231 | 233 | 231 | 231 | 6,000 | 1,155 |
| 1998-01-07 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1998-01-06 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1998-01-05 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
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
