6715 (株)ナカヨ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-12-28 | 233 | 243 | 233 | 243 | 7,000 | 1,215 |
| 2000-12-27 | 233 | 242 | 233 | 233 | 9,000 | 1,165 |
| 2000-12-26 | 232 | 232 | 231 | 232 | 5,000 | 1,160 |
| 2000-12-25 | 231 | 231 | 230 | 231 | 6,000 | 1,155 |
| 2000-12-22 | 230 | 231 | 230 | 230 | 6,000 | 1,150 |
| 2000-12-21 | 233 | 233 | 231 | 231 | 12,000 | 1,155 |
| 2000-12-20 | 235 | 236 | 235 | 235 | 11,000 | 1,175 |
| 2000-12-19 | 237 | 237 | 235 | 235 | 6,000 | 1,175 |
| 2000-12-18 | 236 | 242 | 236 | 242 | 4,000 | 1,210 |
| 2000-12-15 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-12-14 | 239 | 239 | 238 | 238 | 4,000 | 1,190 |
| 2000-12-13 | 237 | 238 | 237 | 238 | 3,000 | 1,190 |
| 2000-12-12 | 243 | 243 | 240 | 240 | 5,000 | 1,200 |
| 2000-12-11 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2000-12-08 | 244 | 244 | 243 | 243 | 14,000 | 1,215 |
| 2000-12-07 | 238 | 238 | 237 | 238 | 3,000 | 1,190 |
| 2000-12-06 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2000-12-04 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2000-12-01 | 235 | 238 | 235 | 238 | 6,000 | 1,190 |
| 2000-11-30 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2000-11-29 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-11-28 | 240 | 243 | 235 | 243 | 12,000 | 1,215 |
| 2000-11-27 | 243 | 244 | 235 | 235 | 10,000 | 1,175 |
| 2000-11-24 | 235 | 245 | 235 | 235 | 10,000 | 1,175 |
| 2000-11-22 | 233 | 235 | 232 | 235 | 4,000 | 1,175 |
| 2000-11-21 | 245 | 245 | 233 | 233 | 11,000 | 1,165 |
| 2000-11-20 | 240 | 246 | 232 | 246 | 7,000 | 1,230 |
| 2000-11-17 | 240 | 247 | 232 | 240 | 17,000 | 1,200 |
| 2000-11-16 | 240 | 249 | 240 | 249 | 8,000 | 1,245 |
| 2000-11-15 | 235 | 240 | 235 | 240 | 12,000 | 1,200 |
| 2000-11-14 | 234 | 235 | 234 | 235 | 3,000 | 1,175 |
| 2000-11-13 | 244 | 245 | 234 | 234 | 22,000 | 1,170 |
| 2000-11-10 | 241 | 244 | 241 | 244 | 5,000 | 1,220 |
| 2000-11-09 | 242 | 242 | 241 | 241 | 5,000 | 1,205 |
| 2000-11-08 | 250 | 250 | 242 | 242 | 9,000 | 1,210 |
| 2000-11-07 | 258 | 258 | 250 | 250 | 3,000 | 1,250 |
| 2000-11-06 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2000-11-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-11-01 | 256 | 260 | 256 | 260 | 3,000 | 1,300 |
| 2000-10-31 | 257 | 257 | 256 | 256 | 6,000 | 1,280 |
| 2000-10-27 | 269 | 269 | 268 | 269 | 8,000 | 1,345 |
| 2000-10-26 | 238 | 239 | 238 | 239 | 12,000 | 1,195 |
| 2000-10-25 | 239 | 239 | 238 | 238 | 3,000 | 1,190 |
| 2000-10-24 | 236 | 241 | 236 | 237 | 6,000 | 1,185 |
| 2000-10-23 | 262 | 262 | 246 | 246 | 12,000 | 1,230 |
| 2000-10-20 | 262 | 274 | 262 | 262 | 4,000 | 1,310 |
| 2000-10-19 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2000-10-18 | 261 | 262 | 261 | 262 | 4,000 | 1,310 |
| 2000-10-17 | 261 | 270 | 261 | 263 | 9,000 | 1,315 |
| 2000-10-16 | 271 | 281 | 266 | 281 | 4,000 | 1,405 |
| 2000-10-13 | 266 | 266 | 261 | 266 | 11,000 | 1,330 |
| 2000-10-12 | 284 | 285 | 270 | 270 | 12,000 | 1,350 |
| 2000-10-11 | 285 | 285 | 285 | 285 | 14,000 | 1,425 |
| 2000-10-10 | 274 | 280 | 266 | 279 | 13,000 | 1,395 |
| 2000-10-05 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2000-10-04 | 275 | 285 | 275 | 285 | 12,000 | 1,425 |
| 2000-10-03 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2000-10-02 | 275 | 278 | 261 | 263 | 6,000 | 1,315 |
| 2000-09-29 | 263 | 280 | 263 | 280 | 8,000 | 1,400 |
| 2000-09-28 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2000-09-27 | 280 | 280 | 272 | 272 | 11,000 | 1,360 |
| 2000-09-26 | 277 | 277 | 276 | 276 | 2,000 | 1,380 |
| 2000-09-25 | 277 | 277 | 276 | 277 | 4,000 | 1,385 |
| 2000-09-22 | 279 | 279 | 276 | 276 | 5,000 | 1,380 |
| 2000-09-21 | 272 | 275 | 272 | 275 | 7,000 | 1,375 |
| 2000-09-20 | 272 | 275 | 272 | 275 | 3,000 | 1,375 |
| 2000-09-19 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 2000-09-18 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 2000-09-14 | 272 | 274 | 272 | 274 | 8,000 | 1,370 |
| 2000-09-13 | 273 | 280 | 272 | 280 | 17,000 | 1,400 |
| 2000-09-12 | 273 | 273 | 272 | 272 | 5,000 | 1,360 |
| 2000-09-11 | 272 | 273 | 272 | 273 | 5,000 | 1,365 |
| 2000-09-08 | 275 | 275 | 273 | 273 | 3,000 | 1,365 |
| 2000-09-07 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2000-09-06 | 272 | 273 | 272 | 273 | 12,000 | 1,365 |
| 2000-09-05 | 275 | 275 | 271 | 272 | 7,000 | 1,360 |
| 2000-09-04 | 280 | 280 | 275 | 275 | 23,000 | 1,375 |
| 2000-09-01 | 279 | 279 | 276 | 276 | 13,000 | 1,380 |
| 2000-08-31 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2000-08-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-29 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 2000-08-28 | 291 | 300 | 290 | 298 | 15,000 | 1,490 |
| 2000-08-25 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 2000-08-24 | 281 | 282 | 281 | 282 | 4,000 | 1,410 |
| 2000-08-23 | 282 | 282 | 280 | 280 | 7,000 | 1,400 |
| 2000-08-22 | 278 | 280 | 278 | 280 | 4,000 | 1,400 |
| 2000-08-21 | 280 | 280 | 278 | 278 | 6,000 | 1,390 |
| 2000-08-18 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 2000-08-17 | 278 | 285 | 278 | 285 | 5,000 | 1,425 |
| 2000-08-16 | 276 | 277 | 276 | 277 | 9,000 | 1,385 |
| 2000-08-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-08-14 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-08-11 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 2000-08-10 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2000-08-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-08-08 | 272 | 275 | 272 | 275 | 4,000 | 1,375 |
| 2000-08-07 | 280 | 280 | 270 | 270 | 21,000 | 1,350 |
| 2000-08-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-08-03 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-08-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-08-01 | 285 | 300 | 285 | 290 | 4,000 | 1,450 |
| 2000-07-31 | 284 | 285 | 284 | 285 | 3,000 | 1,425 |
| 2000-07-28 | 309 | 309 | 280 | 283 | 19,000 | 1,415 |
| 2000-07-27 | 310 | 315 | 310 | 315 | 17,000 | 1,575 |
| 2000-07-26 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-07-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-07-24 | 291 | 291 | 290 | 290 | 9,000 | 1,450 |
| 2000-07-21 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-07-19 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2000-07-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2000-07-17 | 311 | 320 | 310 | 320 | 10,000 | 1,600 |
| 2000-07-14 | 313 | 313 | 310 | 310 | 3,000 | 1,550 |
| 2000-07-13 | 319 | 319 | 313 | 313 | 4,000 | 1,565 |
| 2000-07-12 | 338 | 338 | 320 | 320 | 7,000 | 1,600 |
| 2000-07-11 | 342 | 342 | 337 | 340 | 21,000 | 1,700 |
| 2000-07-10 | 325 | 342 | 325 | 342 | 31,000 | 1,710 |
| 2000-07-07 | 325 | 330 | 325 | 325 | 26,000 | 1,625 |
| 2000-07-06 | 317 | 317 | 310 | 315 | 10,000 | 1,575 |
| 2000-07-05 | 315 | 325 | 315 | 317 | 11,000 | 1,585 |
| 2000-07-04 | 310 | 315 | 310 | 315 | 4,000 | 1,575 |
| 2000-07-03 | 315 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2000-06-30 | 304 | 315 | 304 | 315 | 20,000 | 1,575 |
| 2000-06-29 | 308 | 308 | 300 | 300 | 3,000 | 1,500 |
| 2000-06-28 | 301 | 308 | 300 | 308 | 7,000 | 1,540 |
| 2000-06-27 | 299 | 309 | 299 | 300 | 11,000 | 1,500 |
| 2000-06-26 | 296 | 296 | 296 | 296 | 4,000 | 1,480 |
| 2000-06-23 | 295 | 298 | 295 | 296 | 28,000 | 1,480 |
| 2000-06-22 | 277 | 300 | 277 | 299 | 32,000 | 1,495 |
| 2000-06-21 | 276 | 280 | 273 | 277 | 22,000 | 1,385 |
| 2000-06-20 | 271 | 285 | 271 | 285 | 6,000 | 1,425 |
| 2000-06-19 | 280 | 280 | 271 | 271 | 7,000 | 1,355 |
| 2000-06-16 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-06-15 | 290 | 295 | 290 | 295 | 7,000 | 1,475 |
| 2000-06-14 | 282 | 295 | 282 | 295 | 5,000 | 1,475 |
| 2000-06-13 | 281 | 289 | 281 | 281 | 7,000 | 1,405 |
| 2000-06-12 | 275 | 280 | 275 | 280 | 6,000 | 1,400 |
| 2000-06-09 | 272 | 273 | 270 | 273 | 5,000 | 1,365 |
| 2000-06-08 | 275 | 275 | 270 | 272 | 5,000 | 1,360 |
| 2000-06-07 | 267 | 280 | 267 | 280 | 8,000 | 1,400 |
| 2000-06-06 | 267 | 270 | 266 | 270 | 11,000 | 1,350 |
| 2000-06-05 | 283 | 283 | 265 | 266 | 6,000 | 1,330 |
| 2000-06-02 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2000-06-01 | 271 | 285 | 270 | 285 | 7,000 | 1,425 |
| 2000-05-31 | 274 | 275 | 270 | 270 | 5,000 | 1,350 |
| 2000-05-30 | 265 | 269 | 265 | 266 | 4,000 | 1,330 |
| 2000-05-29 | 268 | 268 | 260 | 265 | 13,000 | 1,325 |
| 2000-05-26 | 270 | 270 | 267 | 267 | 14,000 | 1,335 |
| 2000-05-25 | 280 | 280 | 259 | 263 | 38,000 | 1,315 |
| 2000-05-24 | 292 | 292 | 290 | 290 | 13,000 | 1,450 |
| 2000-05-23 | 298 | 298 | 295 | 295 | 6,000 | 1,475 |
| 2000-05-22 | 300 | 300 | 290 | 292 | 7,000 | 1,460 |
| 2000-05-18 | 312 | 312 | 310 | 310 | 2,000 | 1,550 |
| 2000-05-17 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2000-05-16 | 301 | 315 | 301 | 315 | 5,000 | 1,575 |
| 2000-05-15 | 299 | 317 | 298 | 300 | 5,000 | 1,500 |
| 2000-05-12 | 292 | 297 | 291 | 297 | 5,000 | 1,485 |
| 2000-05-11 | 291 | 295 | 290 | 295 | 9,000 | 1,475 |
| 2000-05-10 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2000-05-09 | 300 | 300 | 290 | 290 | 20,000 | 1,450 |
| 2000-05-08 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 2000-05-02 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2000-05-01 | 295 | 321 | 295 | 321 | 5,000 | 1,605 |
| 2000-04-28 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2000-04-27 | 316 | 316 | 315 | 315 | 11,000 | 1,575 |
| 2000-04-26 | 319 | 319 | 319 | 319 | 10,000 | 1,595 |
| 2000-04-25 | 299 | 299 | 294 | 294 | 4,000 | 1,470 |
| 2000-04-24 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2000-04-21 | 292 | 320 | 290 | 320 | 6,000 | 1,600 |
| 2000-04-20 | 295 | 299 | 291 | 295 | 14,000 | 1,475 |
| 2000-04-19 | 300 | 300 | 297 | 300 | 6,000 | 1,500 |
| 2000-04-18 | 290 | 300 | 290 | 300 | 5,000 | 1,500 |
| 2000-04-17 | 301 | 301 | 285 | 286 | 17,000 | 1,430 |
| 2000-04-14 | 313 | 319 | 309 | 319 | 15,000 | 1,595 |
| 2000-04-13 | 325 | 325 | 323 | 323 | 12,000 | 1,615 |
| 2000-04-12 | 330 | 330 | 325 | 325 | 6,000 | 1,625 |
| 2000-04-11 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 2000-04-10 | 327 | 327 | 323 | 326 | 20,000 | 1,630 |
| 2000-04-07 | 329 | 329 | 326 | 326 | 4,000 | 1,630 |
| 2000-04-06 | 327 | 328 | 327 | 328 | 7,000 | 1,640 |
| 2000-04-05 | 327 | 327 | 327 | 327 | 13,000 | 1,635 |
| 2000-04-04 | 326 | 327 | 326 | 327 | 3,000 | 1,635 |
| 2000-04-03 | 325 | 350 | 325 | 350 | 5,000 | 1,750 |
| 2000-03-31 | 330 | 345 | 330 | 345 | 4,000 | 1,725 |
| 2000-03-30 | 345 | 345 | 325 | 325 | 4,000 | 1,625 |
| 2000-03-29 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 2000-03-28 | 349 | 349 | 340 | 340 | 2,000 | 1,700 |
| 2000-03-27 | 338 | 350 | 338 | 350 | 6,000 | 1,750 |
| 2000-03-24 | 337 | 337 | 335 | 335 | 9,000 | 1,675 |
| 2000-03-23 | 340 | 340 | 336 | 337 | 11,000 | 1,685 |
| 2000-03-22 | 336 | 340 | 336 | 340 | 3,000 | 1,700 |
| 2000-03-21 | 342 | 350 | 336 | 336 | 6,000 | 1,680 |
| 2000-03-17 | 350 | 350 | 335 | 335 | 14,000 | 1,675 |
| 2000-03-16 | 325 | 330 | 320 | 330 | 7,000 | 1,650 |
| 2000-03-15 | 320 | 330 | 310 | 310 | 10,000 | 1,550 |
| 2000-03-14 | 330 | 330 | 320 | 320 | 6,000 | 1,600 |
| 2000-03-13 | 360 | 360 | 325 | 325 | 14,000 | 1,625 |
| 2000-03-10 | 355 | 355 | 350 | 350 | 16,000 | 1,750 |
| 2000-03-09 | 325 | 369 | 325 | 369 | 13,000 | 1,845 |
| 2000-03-08 | 350 | 350 | 330 | 330 | 5,000 | 1,650 |
| 2000-03-07 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 2000-03-06 | 380 | 384 | 370 | 370 | 27,000 | 1,850 |
| 2000-03-03 | 380 | 380 | 366 | 378 | 67,000 | 1,890 |
| 2000-03-02 | 350 | 385 | 345 | 370 | 57,000 | 1,850 |
| 2000-03-01 | 335 | 345 | 335 | 345 | 20,000 | 1,725 |
| 2000-02-29 | 340 | 340 | 321 | 325 | 7,000 | 1,625 |
| 2000-02-28 | 339 | 340 | 339 | 339 | 9,000 | 1,695 |
| 2000-02-25 | 330 | 350 | 330 | 345 | 26,000 | 1,725 |
| 2000-02-24 | 318 | 320 | 318 | 320 | 3,000 | 1,600 |
| 2000-02-23 | 296 | 315 | 296 | 305 | 9,000 | 1,525 |
| 2000-02-22 | 295 | 295 | 290 | 293 | 10,000 | 1,465 |
| 2000-02-21 | 310 | 315 | 295 | 315 | 10,000 | 1,575 |
| 2000-02-18 | 325 | 325 | 310 | 310 | 9,000 | 1,550 |
| 2000-02-17 | 330 | 335 | 320 | 330 | 26,000 | 1,650 |
| 2000-02-16 | 330 | 330 | 325 | 330 | 10,000 | 1,650 |
| 2000-02-15 | 335 | 335 | 325 | 325 | 12,000 | 1,625 |
| 2000-02-14 | 342 | 342 | 320 | 320 | 11,000 | 1,600 |
| 2000-02-10 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 2000-02-09 | 340 | 350 | 335 | 335 | 17,000 | 1,675 |
| 2000-02-08 | 340 | 340 | 336 | 340 | 7,000 | 1,700 |
| 2000-02-07 | 350 | 350 | 331 | 346 | 12,000 | 1,730 |
| 2000-02-04 | 360 | 360 | 350 | 350 | 16,000 | 1,750 |
| 2000-02-03 | 349 | 360 | 349 | 359 | 35,000 | 1,795 |
| 2000-02-02 | 350 | 350 | 340 | 349 | 12,000 | 1,745 |
| 2000-02-01 | 337 | 350 | 336 | 350 | 15,000 | 1,750 |
| 2000-01-31 | 350 | 350 | 335 | 335 | 21,000 | 1,675 |
| 2000-01-28 | 330 | 350 | 329 | 350 | 33,000 | 1,750 |
| 2000-01-27 | 330 | 330 | 320 | 320 | 13,000 | 1,600 |
| 2000-01-26 | 292 | 300 | 292 | 300 | 7,000 | 1,500 |
| 2000-01-25 | 295 | 295 | 290 | 291 | 8,000 | 1,455 |
| 2000-01-24 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2000-01-21 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2000-01-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-01-19 | 315 | 320 | 310 | 315 | 13,000 | 1,575 |
| 2000-01-18 | 305 | 320 | 305 | 310 | 18,000 | 1,550 |
| 2000-01-17 | 340 | 340 | 310 | 325 | 14,000 | 1,625 |
| 2000-01-14 | 355 | 360 | 341 | 350 | 27,000 | 1,750 |
| 2000-01-13 | 360 | 380 | 360 | 360 | 102,000 | 1,800 |
| 2000-01-12 | 330 | 355 | 330 | 355 | 58,000 | 1,775 |
| 2000-01-11 | 355 | 355 | 332 | 332 | 21,000 | 1,660 |
| 2000-01-07 | 291 | 315 | 291 | 310 | 49,000 | 1,550 |
| 2000-01-06 | 290 | 296 | 286 | 290 | 14,000 | 1,450 |
| 2000-01-05 | 290 | 290 | 276 | 280 | 28,000 | 1,400 |
| 2000-01-04 | 280 | 305 | 280 | 292 | 30,000 | 1,460 |
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
