6715 (株)ナカヨ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 261 | 276 | 261 | 276 | 4,000 | 1,380 |
| 1999-12-29 | 279 | 279 | 250 | 253 | 19,000 | 1,265 |
| 1999-12-28 | 270 | 280 | 270 | 280 | 25,000 | 1,400 |
| 1999-12-27 | 252 | 285 | 252 | 285 | 50,000 | 1,425 |
| 1999-12-24 | 250 | 251 | 241 | 251 | 31,000 | 1,255 |
| 1999-12-22 | 242 | 248 | 242 | 244 | 6,000 | 1,220 |
| 1999-12-21 | 244 | 245 | 240 | 240 | 4,000 | 1,200 |
| 1999-12-20 | 246 | 246 | 240 | 245 | 6,000 | 1,225 |
| 1999-12-17 | 247 | 247 | 231 | 241 | 26,000 | 1,205 |
| 1999-12-16 | 244 | 246 | 244 | 246 | 4,000 | 1,230 |
| 1999-12-15 | 231 | 249 | 230 | 249 | 8,000 | 1,245 |
| 1999-12-14 | 250 | 250 | 231 | 231 | 9,000 | 1,155 |
| 1999-12-13 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-12-10 | 265 | 265 | 255 | 255 | 28,000 | 1,275 |
| 1999-12-09 | 228 | 230 | 227 | 230 | 7,000 | 1,150 |
| 1999-12-08 | 237 | 237 | 226 | 226 | 8,000 | 1,130 |
| 1999-12-07 | 245 | 250 | 237 | 250 | 19,000 | 1,250 |
| 1999-12-06 | 240 | 245 | 240 | 245 | 3,000 | 1,225 |
| 1999-12-03 | 250 | 250 | 245 | 245 | 7,000 | 1,225 |
| 1999-12-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-11-30 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-11-29 | 244 | 245 | 243 | 245 | 9,000 | 1,225 |
| 1999-11-26 | 253 | 253 | 243 | 243 | 12,000 | 1,215 |
| 1999-11-25 | 249 | 249 | 247 | 248 | 6,000 | 1,240 |
| 1999-11-24 | 250 | 251 | 250 | 251 | 9,000 | 1,255 |
| 1999-11-22 | 254 | 257 | 248 | 248 | 28,000 | 1,240 |
| 1999-11-19 | 250 | 255 | 250 | 251 | 16,000 | 1,255 |
| 1999-11-18 | 255 | 256 | 245 | 245 | 15,000 | 1,225 |
| 1999-11-17 | 251 | 251 | 243 | 250 | 4,000 | 1,250 |
| 1999-11-16 | 235 | 280 | 235 | 237 | 23,000 | 1,185 |
| 1999-11-15 | 248 | 250 | 240 | 240 | 25,000 | 1,200 |
| 1999-11-12 | 270 | 270 | 245 | 245 | 9,000 | 1,225 |
| 1999-11-11 | 279 | 279 | 278 | 278 | 15,000 | 1,390 |
| 1999-11-10 | 265 | 284 | 265 | 284 | 2,000 | 1,420 |
| 1999-11-09 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 1999-11-08 | 288 | 290 | 285 | 285 | 9,000 | 1,425 |
| 1999-11-05 | 285 | 287 | 285 | 287 | 2,000 | 1,435 |
| 1999-11-04 | 298 | 298 | 285 | 298 | 5,000 | 1,490 |
| 1999-11-02 | 299 | 299 | 298 | 298 | 2,000 | 1,490 |
| 1999-11-01 | 290 | 307 | 285 | 285 | 11,000 | 1,425 |
| 1999-10-29 | 290 | 290 | 285 | 290 | 6,000 | 1,450 |
| 1999-10-28 | 301 | 304 | 285 | 285 | 33,000 | 1,425 |
| 1999-10-27 | 265 | 315 | 265 | 279 | 61,000 | 1,395 |
| 1999-10-26 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-10-25 | 240 | 250 | 240 | 250 | 6,000 | 1,250 |
| 1999-10-22 | 230 | 240 | 226 | 240 | 22,000 | 1,200 |
| 1999-10-21 | 248 | 248 | 233 | 233 | 11,000 | 1,165 |
| 1999-10-20 | 250 | 250 | 241 | 250 | 4,000 | 1,250 |
| 1999-10-19 | 250 | 252 | 250 | 250 | 9,000 | 1,250 |
| 1999-10-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-10-15 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 1999-10-14 | 252 | 253 | 252 | 253 | 6,000 | 1,265 |
| 1999-10-13 | 255 | 255 | 252 | 252 | 3,000 | 1,260 |
| 1999-10-08 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-10-07 | 255 | 255 | 252 | 252 | 7,000 | 1,260 |
| 1999-10-06 | 260 | 260 | 252 | 252 | 8,000 | 1,260 |
| 1999-10-05 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1999-10-04 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1999-10-01 | 253 | 254 | 251 | 253 | 12,000 | 1,265 |
| 1999-09-30 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-09-29 | 255 | 255 | 252 | 252 | 8,000 | 1,260 |
| 1999-09-28 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-09-27 | 269 | 269 | 250 | 250 | 21,000 | 1,250 |
| 1999-09-24 | 266 | 266 | 250 | 250 | 11,000 | 1,250 |
| 1999-09-22 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1999-09-21 | 271 | 271 | 266 | 266 | 11,000 | 1,330 |
| 1999-09-20 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1999-09-17 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 1999-09-16 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1999-09-14 | 292 | 292 | 280 | 280 | 7,000 | 1,400 |
| 1999-09-13 | 280 | 282 | 280 | 282 | 6,000 | 1,410 |
| 1999-09-10 | 273 | 280 | 273 | 280 | 4,000 | 1,400 |
| 1999-09-09 | 279 | 288 | 274 | 288 | 11,000 | 1,440 |
| 1999-09-08 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 1999-09-07 | 279 | 279 | 277 | 278 | 4,000 | 1,390 |
| 1999-09-06 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 1999-09-02 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-09-01 | 283 | 297 | 282 | 297 | 8,000 | 1,485 |
| 1999-08-31 | 284 | 284 | 283 | 283 | 3,000 | 1,415 |
| 1999-08-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1999-08-27 | 304 | 304 | 282 | 282 | 9,000 | 1,410 |
| 1999-08-25 | 291 | 300 | 286 | 300 | 5,000 | 1,500 |
| 1999-08-24 | 292 | 292 | 291 | 291 | 4,000 | 1,455 |
| 1999-08-23 | 281 | 291 | 281 | 291 | 2,000 | 1,455 |
| 1999-08-20 | 287 | 302 | 287 | 302 | 2,000 | 1,510 |
| 1999-08-17 | 310 | 310 | 305 | 305 | 5,000 | 1,525 |
| 1999-08-16 | 305 | 306 | 305 | 305 | 5,000 | 1,525 |
| 1999-08-12 | 280 | 305 | 280 | 285 | 6,000 | 1,425 |
| 1999-08-11 | 296 | 300 | 280 | 280 | 10,000 | 1,400 |
| 1999-08-06 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1999-08-05 | 291 | 295 | 291 | 291 | 7,000 | 1,455 |
| 1999-08-04 | 286 | 291 | 286 | 291 | 29,000 | 1,455 |
| 1999-08-03 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-08-02 | 286 | 316 | 281 | 311 | 8,000 | 1,555 |
| 1999-07-30 | 325 | 325 | 310 | 310 | 2,000 | 1,550 |
| 1999-07-29 | 327 | 330 | 327 | 330 | 3,000 | 1,650 |
| 1999-07-28 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 1999-07-27 | 330 | 330 | 327 | 327 | 14,000 | 1,635 |
| 1999-07-26 | 325 | 325 | 321 | 321 | 2,000 | 1,605 |
| 1999-07-23 | 320 | 339 | 320 | 339 | 5,000 | 1,695 |
| 1999-07-22 | 320 | 320 | 317 | 317 | 9,000 | 1,585 |
| 1999-07-21 | 342 | 342 | 340 | 340 | 5,000 | 1,700 |
| 1999-07-19 | 330 | 350 | 330 | 340 | 6,000 | 1,700 |
| 1999-07-16 | 351 | 359 | 351 | 351 | 18,000 | 1,755 |
| 1999-07-15 | 329 | 345 | 329 | 345 | 22,000 | 1,725 |
| 1999-07-14 | 329 | 330 | 327 | 329 | 5,000 | 1,645 |
| 1999-07-13 | 325 | 327 | 320 | 327 | 6,000 | 1,635 |
| 1999-07-12 | 328 | 330 | 310 | 325 | 4,000 | 1,625 |
| 1999-07-09 | 330 | 330 | 320 | 328 | 17,000 | 1,640 |
| 1999-07-08 | 327 | 327 | 320 | 320 | 14,000 | 1,600 |
| 1999-07-07 | 320 | 321 | 318 | 319 | 13,000 | 1,595 |
| 1999-07-06 | 317 | 320 | 315 | 320 | 20,000 | 1,600 |
| 1999-07-05 | 317 | 317 | 316 | 317 | 4,000 | 1,585 |
| 1999-07-02 | 307 | 320 | 305 | 312 | 7,000 | 1,560 |
| 1999-07-01 | 320 | 321 | 310 | 312 | 11,000 | 1,560 |
| 1999-06-29 | 321 | 326 | 321 | 326 | 6,000 | 1,630 |
| 1999-06-28 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 1999-06-25 | 329 | 329 | 329 | 329 | 7,000 | 1,645 |
| 1999-06-24 | 320 | 320 | 315 | 320 | 9,000 | 1,600 |
| 1999-06-23 | 316 | 320 | 316 | 320 | 7,000 | 1,600 |
| 1999-06-22 | 323 | 323 | 315 | 315 | 14,000 | 1,575 |
| 1999-06-21 | 305 | 320 | 305 | 320 | 15,000 | 1,600 |
| 1999-06-18 | 300 | 310 | 300 | 300 | 6,000 | 1,500 |
| 1999-06-17 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-06-16 | 296 | 299 | 296 | 296 | 4,000 | 1,480 |
| 1999-06-15 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 1999-06-14 | 305 | 305 | 296 | 296 | 10,000 | 1,480 |
| 1999-06-11 | 303 | 303 | 290 | 296 | 4,000 | 1,480 |
| 1999-06-10 | 305 | 305 | 304 | 304 | 3,000 | 1,520 |
| 1999-06-09 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1999-06-08 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-06-07 | 290 | 290 | 290 | 290 | 22,000 | 1,450 |
| 1999-06-04 | 290 | 294 | 290 | 290 | 7,000 | 1,450 |
| 1999-06-03 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1999-06-02 | 289 | 294 | 289 | 294 | 3,000 | 1,470 |
| 1999-06-01 | 280 | 284 | 280 | 281 | 5,000 | 1,405 |
| 1999-05-31 | 290 | 290 | 280 | 280 | 8,000 | 1,400 |
| 1999-05-28 | 296 | 296 | 290 | 290 | 11,000 | 1,450 |
| 1999-05-27 | 315 | 315 | 296 | 296 | 13,000 | 1,480 |
| 1999-05-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-05-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-05-24 | 300 | 305 | 300 | 305 | 6,000 | 1,525 |
| 1999-05-21 | 302 | 303 | 300 | 301 | 9,000 | 1,505 |
| 1999-05-20 | 310 | 310 | 301 | 301 | 9,000 | 1,505 |
| 1999-05-19 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-05-18 | 305 | 310 | 305 | 305 | 15,000 | 1,525 |
| 1999-05-17 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1999-05-14 | 313 | 314 | 310 | 311 | 15,000 | 1,555 |
| 1999-05-13 | 310 | 311 | 306 | 307 | 13,000 | 1,535 |
| 1999-05-12 | 329 | 335 | 329 | 335 | 5,000 | 1,675 |
| 1999-05-11 | 334 | 335 | 314 | 335 | 4,000 | 1,675 |
| 1999-05-10 | 330 | 340 | 320 | 335 | 6,000 | 1,675 |
| 1999-05-07 | 350 | 350 | 330 | 330 | 33,000 | 1,650 |
| 1999-05-06 | 330 | 340 | 326 | 340 | 7,000 | 1,700 |
| 1999-04-30 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 1999-04-28 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-04-27 | 325 | 340 | 325 | 330 | 17,000 | 1,650 |
| 1999-04-26 | 310 | 321 | 310 | 321 | 7,000 | 1,605 |
| 1999-04-23 | 304 | 310 | 304 | 305 | 6,000 | 1,525 |
| 1999-04-22 | 304 | 306 | 303 | 303 | 7,000 | 1,515 |
| 1999-04-21 | 304 | 304 | 304 | 304 | 11,000 | 1,520 |
| 1999-04-20 | 315 | 329 | 305 | 329 | 17,000 | 1,645 |
| 1999-04-19 | 311 | 315 | 310 | 315 | 9,000 | 1,575 |
| 1999-04-16 | 310 | 310 | 305 | 305 | 7,000 | 1,525 |
| 1999-04-15 | 315 | 315 | 312 | 312 | 10,000 | 1,560 |
| 1999-04-14 | 330 | 335 | 315 | 315 | 11,000 | 1,575 |
| 1999-04-13 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 1999-04-12 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
| 1999-04-09 | 353 | 355 | 325 | 335 | 31,000 | 1,675 |
| 1999-04-08 | 371 | 380 | 352 | 352 | 83,000 | 1,760 |
| 1999-04-07 | 329 | 360 | 329 | 360 | 75,000 | 1,800 |
| 1999-04-06 | 325 | 335 | 310 | 315 | 38,000 | 1,575 |
| 1999-04-05 | 295 | 310 | 295 | 300 | 27,000 | 1,500 |
| 1999-04-02 | 295 | 295 | 280 | 280 | 16,000 | 1,400 |
| 1999-04-01 | 269 | 275 | 269 | 275 | 21,000 | 1,375 |
| 1999-03-31 | 260 | 270 | 260 | 270 | 12,000 | 1,350 |
| 1999-03-30 | 261 | 261 | 260 | 260 | 6,000 | 1,300 |
| 1999-03-29 | 264 | 265 | 261 | 265 | 3,000 | 1,325 |
| 1999-03-26 | 261 | 264 | 258 | 264 | 10,000 | 1,320 |
| 1999-03-25 | 255 | 264 | 251 | 264 | 6,000 | 1,320 |
| 1999-03-24 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-03-23 | 260 | 260 | 250 | 250 | 7,000 | 1,250 |
| 1999-03-19 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-03-18 | 270 | 270 | 260 | 260 | 5,000 | 1,300 |
| 1999-03-17 | 269 | 269 | 261 | 261 | 4,000 | 1,305 |
| 1999-03-16 | 251 | 270 | 250 | 269 | 20,000 | 1,345 |
| 1999-03-15 | 251 | 251 | 250 | 250 | 6,000 | 1,250 |
| 1999-03-12 | 250 | 255 | 250 | 254 | 8,000 | 1,270 |
| 1999-03-11 | 265 | 265 | 260 | 260 | 2,000 | 1,300 |
| 1999-03-10 | 250 | 251 | 245 | 250 | 28,000 | 1,250 |
| 1999-03-09 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-03-08 | 269 | 270 | 260 | 270 | 5,000 | 1,350 |
| 1999-03-05 | 244 | 269 | 244 | 269 | 4,000 | 1,345 |
| 1999-03-04 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1999-03-03 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1999-03-02 | 273 | 273 | 260 | 260 | 23,000 | 1,300 |
| 1999-03-01 | 275 | 275 | 273 | 273 | 14,000 | 1,365 |
| 1999-02-26 | 280 | 280 | 250 | 250 | 38,000 | 1,250 |
| 1999-02-25 | 240 | 285 | 240 | 280 | 758,000 | 1,400 |
| 1999-02-24 | 239 | 244 | 231 | 240 | 7,000 | 1,200 |
| 1999-02-23 | 225 | 225 | 220 | 225 | 8,000 | 1,125 |
| 1999-02-22 | 225 | 225 | 221 | 221 | 20,000 | 1,105 |
| 1999-02-19 | 225 | 230 | 225 | 225 | 23,000 | 1,125 |
| 1999-02-18 | 230 | 240 | 230 | 240 | 19,000 | 1,200 |
| 1999-02-17 | 225 | 225 | 225 | 225 | 16,000 | 1,125 |
| 1999-02-16 | 245 | 245 | 235 | 240 | 14,000 | 1,200 |
| 1999-02-15 | 230 | 245 | 230 | 245 | 36,000 | 1,225 |
| 1999-02-12 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1999-02-10 | 235 | 235 | 234 | 234 | 2,000 | 1,170 |
| 1999-02-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1999-02-08 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1999-02-04 | 234 | 234 | 230 | 230 | 11,000 | 1,150 |
| 1999-02-03 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 1999-02-02 | 239 | 239 | 238 | 238 | 3,000 | 1,190 |
| 1999-02-01 | 240 | 240 | 239 | 239 | 3,000 | 1,195 |
| 1999-01-29 | 240 | 240 | 239 | 239 | 3,000 | 1,195 |
| 1999-01-28 | 249 | 249 | 241 | 241 | 3,000 | 1,205 |
| 1999-01-27 | 258 | 260 | 258 | 260 | 9,000 | 1,300 |
| 1999-01-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-01-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-01-21 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 1999-01-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-01-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-01-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-01-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1999-01-12 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-01-07 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 1999-01-05 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1999-01-04 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
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
