6715 (株)ナカヨ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 134 | 134 | 134 | 134 | 6,000 | 670 |
| 2001-12-27 | 133 | 136 | 129 | 136 | 19,000 | 680 |
| 2001-12-26 | 121 | 125 | 120 | 125 | 13,000 | 625 |
| 2001-12-25 | 119 | 120 | 117 | 118 | 12,000 | 590 |
| 2001-12-21 | 112 | 117 | 112 | 116 | 11,000 | 580 |
| 2001-12-20 | 118 | 118 | 110 | 110 | 31,000 | 550 |
| 2001-12-19 | 115 | 120 | 113 | 119 | 37,000 | 595 |
| 2001-12-18 | 123 | 123 | 118 | 118 | 9,000 | 590 |
| 2001-12-17 | 130 | 130 | 115 | 126 | 23,000 | 630 |
| 2001-12-14 | 130 | 130 | 123 | 130 | 25,000 | 650 |
| 2001-12-13 | 135 | 136 | 130 | 130 | 19,000 | 650 |
| 2001-12-12 | 140 | 140 | 135 | 139 | 6,000 | 695 |
| 2001-12-11 | 148 | 148 | 143 | 143 | 7,000 | 715 |
| 2001-12-10 | 152 | 152 | 152 | 152 | 7,000 | 760 |
| 2001-12-07 | 140 | 140 | 135 | 138 | 13,000 | 690 |
| 2001-12-06 | 138 | 140 | 138 | 138 | 12,000 | 690 |
| 2001-12-05 | 139 | 140 | 138 | 140 | 17,000 | 700 |
| 2001-12-04 | 147 | 147 | 138 | 138 | 12,000 | 690 |
| 2001-12-03 | 147 | 148 | 147 | 148 | 7,000 | 740 |
| 2001-11-29 | 150 | 150 | 149 | 150 | 8,000 | 750 |
| 2001-11-28 | 152 | 152 | 150 | 151 | 17,000 | 755 |
| 2001-11-27 | 145 | 153 | 145 | 153 | 23,000 | 765 |
| 2001-11-26 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-11-22 | 143 | 150 | 143 | 150 | 10,000 | 750 |
| 2001-11-21 | 145 | 148 | 145 | 148 | 3,000 | 740 |
| 2001-11-20 | 148 | 148 | 146 | 146 | 7,000 | 730 |
| 2001-11-19 | 142 | 142 | 141 | 141 | 7,000 | 705 |
| 2001-11-16 | 142 | 142 | 141 | 141 | 9,000 | 705 |
| 2001-11-15 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2001-11-13 | 141 | 143 | 140 | 143 | 19,000 | 715 |
| 2001-11-12 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2001-11-08 | 141 | 143 | 141 | 143 | 6,000 | 715 |
| 2001-11-07 | 150 | 150 | 141 | 141 | 18,000 | 705 |
| 2001-11-06 | 150 | 150 | 145 | 145 | 13,000 | 725 |
| 2001-11-05 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-11-02 | 154 | 154 | 149 | 149 | 15,000 | 745 |
| 2001-11-01 | 155 | 155 | 153 | 154 | 10,000 | 770 |
| 2001-10-31 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2001-10-30 | 157 | 157 | 153 | 155 | 11,000 | 775 |
| 2001-10-29 | 155 | 160 | 155 | 158 | 31,000 | 790 |
| 2001-10-26 | 153 | 155 | 152 | 155 | 37,000 | 775 |
| 2001-10-25 | 154 | 155 | 152 | 152 | 73,000 | 760 |
| 2001-10-24 | 153 | 153 | 152 | 152 | 20,000 | 760 |
| 2001-10-23 | 153 | 153 | 152 | 152 | 22,000 | 760 |
| 2001-10-22 | 151 | 152 | 150 | 150 | 18,000 | 750 |
| 2001-10-19 | 153 | 153 | 151 | 152 | 8,000 | 760 |
| 2001-10-18 | 151 | 153 | 150 | 152 | 29,000 | 760 |
| 2001-10-17 | 153 | 156 | 151 | 153 | 29,000 | 765 |
| 2001-10-16 | 160 | 161 | 152 | 161 | 14,000 | 805 |
| 2001-10-12 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-10-11 | 152 | 153 | 152 | 153 | 2,000 | 765 |
| 2001-10-10 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-10-09 | 150 | 150 | 150 | 150 | 18,000 | 750 |
| 2001-10-03 | 158 | 159 | 155 | 159 | 12,000 | 795 |
| 2001-10-02 | 157 | 157 | 155 | 155 | 3,000 | 775 |
| 2001-10-01 | 154 | 162 | 154 | 162 | 3,000 | 810 |
| 2001-09-28 | 157 | 157 | 153 | 154 | 3,000 | 770 |
| 2001-09-27 | 158 | 160 | 144 | 152 | 60,000 | 760 |
| 2001-09-26 | 175 | 175 | 173 | 173 | 2,000 | 865 |
| 2001-09-25 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2001-09-21 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2001-09-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-09-19 | 170 | 170 | 168 | 170 | 10,000 | 850 |
| 2001-09-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-09-17 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2001-09-14 | 175 | 175 | 167 | 167 | 4,000 | 835 |
| 2001-09-13 | 166 | 170 | 165 | 170 | 11,000 | 850 |
| 2001-09-12 | 176 | 176 | 165 | 165 | 4,000 | 825 |
| 2001-09-07 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2001-09-06 | 180 | 181 | 180 | 181 | 2,000 | 905 |
| 2001-09-05 | 182 | 182 | 180 | 180 | 27,000 | 900 |
| 2001-09-04 | 185 | 185 | 180 | 180 | 10,000 | 900 |
| 2001-09-03 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2001-08-31 | 192 | 192 | 188 | 188 | 9,000 | 940 |
| 2001-08-30 | 192 | 192 | 191 | 192 | 13,000 | 960 |
| 2001-08-29 | 194 | 194 | 192 | 193 | 13,000 | 965 |
| 2001-08-28 | 194 | 194 | 192 | 192 | 24,000 | 960 |
| 2001-08-27 | 195 | 195 | 191 | 191 | 12,000 | 955 |
| 2001-08-24 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2001-08-23 | 195 | 196 | 195 | 195 | 7,000 | 975 |
| 2001-08-22 | 197 | 197 | 195 | 195 | 3,000 | 975 |
| 2001-08-21 | 200 | 200 | 197 | 197 | 3,000 | 985 |
| 2001-08-20 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2001-08-17 | 196 | 198 | 195 | 198 | 4,000 | 990 |
| 2001-08-16 | 200 | 200 | 195 | 195 | 9,000 | 975 |
| 2001-08-15 | 202 | 202 | 200 | 200 | 11,000 | 1,000 |
| 2001-08-14 | 206 | 206 | 201 | 201 | 6,000 | 1,005 |
| 2001-08-13 | 202 | 202 | 201 | 201 | 6,000 | 1,005 |
| 2001-08-10 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2001-08-09 | 210 | 210 | 206 | 206 | 4,000 | 1,030 |
| 2001-08-08 | 212 | 212 | 211 | 211 | 5,000 | 1,055 |
| 2001-08-07 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2001-08-06 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2001-08-03 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2001-08-02 | 213 | 215 | 211 | 213 | 12,000 | 1,065 |
| 2001-08-01 | 212 | 212 | 212 | 212 | 12,000 | 1,060 |
| 2001-07-31 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 2001-07-30 | 217 | 217 | 212 | 212 | 6,000 | 1,060 |
| 2001-07-27 | 219 | 219 | 212 | 212 | 9,000 | 1,060 |
| 2001-07-26 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2001-07-25 | 210 | 211 | 206 | 211 | 8,000 | 1,055 |
| 2001-07-24 | 210 | 210 | 208 | 210 | 3,000 | 1,050 |
| 2001-07-23 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2001-07-19 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2001-07-18 | 214 | 215 | 213 | 215 | 10,000 | 1,075 |
| 2001-07-17 | 218 | 218 | 210 | 213 | 24,000 | 1,065 |
| 2001-07-16 | 220 | 220 | 215 | 215 | 12,000 | 1,075 |
| 2001-07-13 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2001-07-12 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-07-11 | 219 | 219 | 218 | 218 | 2,000 | 1,090 |
| 2001-07-10 | 224 | 224 | 220 | 220 | 12,000 | 1,100 |
| 2001-07-09 | 223 | 223 | 220 | 220 | 13,000 | 1,100 |
| 2001-07-06 | 230 | 230 | 224 | 224 | 8,000 | 1,120 |
| 2001-07-05 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2001-07-04 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2001-07-03 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2001-07-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-06-29 | 228 | 229 | 228 | 229 | 13,000 | 1,145 |
| 2001-06-28 | 228 | 228 | 225 | 225 | 3,000 | 1,125 |
| 2001-06-27 | 229 | 229 | 223 | 223 | 11,000 | 1,115 |
| 2001-06-26 | 226 | 226 | 225 | 225 | 10,000 | 1,125 |
| 2001-06-25 | 226 | 226 | 224 | 225 | 10,000 | 1,125 |
| 2001-06-22 | 224 | 225 | 224 | 225 | 4,000 | 1,125 |
| 2001-06-21 | 223 | 223 | 220 | 220 | 14,000 | 1,100 |
| 2001-06-20 | 223 | 223 | 223 | 223 | 10,000 | 1,115 |
| 2001-06-19 | 222 | 223 | 222 | 222 | 6,000 | 1,110 |
| 2001-06-18 | 234 | 234 | 220 | 221 | 7,000 | 1,105 |
| 2001-06-15 | 224 | 224 | 220 | 220 | 12,000 | 1,100 |
| 2001-06-14 | 228 | 229 | 224 | 224 | 18,000 | 1,120 |
| 2001-06-13 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-06-12 | 236 | 236 | 230 | 230 | 12,000 | 1,150 |
| 2001-06-11 | 236 | 236 | 236 | 236 | 6,000 | 1,180 |
| 2001-06-08 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2001-06-07 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 2001-06-06 | 235 | 235 | 234 | 235 | 8,000 | 1,175 |
| 2001-06-05 | 235 | 235 | 235 | 235 | 15,000 | 1,175 |
| 2001-06-04 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2001-06-01 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 2001-05-31 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2001-05-30 | 245 | 245 | 241 | 241 | 7,000 | 1,205 |
| 2001-05-29 | 248 | 248 | 245 | 245 | 7,000 | 1,225 |
| 2001-05-28 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2001-05-25 | 257 | 257 | 246 | 250 | 12,000 | 1,250 |
| 2001-05-24 | 246 | 250 | 246 | 247 | 16,000 | 1,235 |
| 2001-05-23 | 257 | 259 | 253 | 253 | 12,000 | 1,265 |
| 2001-05-22 | 252 | 255 | 252 | 255 | 8,000 | 1,275 |
| 2001-05-21 | 251 | 257 | 251 | 251 | 10,000 | 1,255 |
| 2001-05-18 | 248 | 250 | 248 | 250 | 5,000 | 1,250 |
| 2001-05-17 | 244 | 248 | 244 | 248 | 6,000 | 1,240 |
| 2001-05-16 | 250 | 250 | 245 | 245 | 21,000 | 1,225 |
| 2001-05-15 | 253 | 253 | 250 | 250 | 11,000 | 1,250 |
| 2001-05-14 | 255 | 255 | 254 | 254 | 2,000 | 1,270 |
| 2001-05-11 | 251 | 256 | 251 | 255 | 14,000 | 1,275 |
| 2001-05-10 | 253 | 254 | 251 | 252 | 7,000 | 1,260 |
| 2001-05-09 | 254 | 255 | 252 | 252 | 6,000 | 1,260 |
| 2001-05-08 | 265 | 265 | 256 | 256 | 22,000 | 1,280 |
| 2001-05-07 | 271 | 275 | 263 | 265 | 21,000 | 1,325 |
| 2001-05-02 | 260 | 263 | 257 | 263 | 15,000 | 1,315 |
| 2001-05-01 | 257 | 257 | 251 | 257 | 35,000 | 1,285 |
| 2001-04-27 | 253 | 255 | 250 | 255 | 22,000 | 1,275 |
| 2001-04-26 | 247 | 250 | 247 | 248 | 13,000 | 1,240 |
| 2001-04-25 | 243 | 245 | 243 | 244 | 16,000 | 1,220 |
| 2001-04-24 | 245 | 245 | 242 | 242 | 9,000 | 1,210 |
| 2001-04-23 | 243 | 248 | 243 | 245 | 13,000 | 1,225 |
| 2001-04-20 | 249 | 249 | 243 | 243 | 12,000 | 1,215 |
| 2001-04-19 | 248 | 248 | 235 | 244 | 62,000 | 1,220 |
| 2001-04-18 | 249 | 255 | 249 | 250 | 11,000 | 1,250 |
| 2001-04-17 | 248 | 255 | 247 | 247 | 10,000 | 1,235 |
| 2001-04-16 | 246 | 248 | 246 | 248 | 10,000 | 1,240 |
| 2001-04-13 | 247 | 248 | 246 | 246 | 4,000 | 1,230 |
| 2001-04-12 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2001-04-10 | 246 | 246 | 242 | 246 | 5,000 | 1,230 |
| 2001-04-09 | 256 | 256 | 255 | 255 | 3,000 | 1,275 |
| 2001-04-06 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2001-04-05 | 243 | 245 | 243 | 244 | 8,000 | 1,220 |
| 2001-04-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-04-03 | 240 | 241 | 237 | 240 | 5,000 | 1,200 |
| 2001-04-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-03-30 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-03-29 | 263 | 263 | 260 | 260 | 3,000 | 1,300 |
| 2001-03-28 | 261 | 265 | 261 | 265 | 7,000 | 1,325 |
| 2001-03-27 | 259 | 259 | 250 | 253 | 24,000 | 1,265 |
| 2001-03-26 | 246 | 249 | 246 | 249 | 9,000 | 1,245 |
| 2001-03-23 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2001-03-22 | 240 | 250 | 240 | 250 | 8,000 | 1,250 |
| 2001-03-21 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-03-19 | 227 | 241 | 227 | 241 | 15,000 | 1,205 |
| 2001-03-16 | 228 | 230 | 226 | 226 | 43,000 | 1,130 |
| 2001-03-15 | 236 | 236 | 228 | 228 | 12,000 | 1,140 |
| 2001-03-14 | 245 | 245 | 237 | 237 | 5,000 | 1,185 |
| 2001-03-13 | 230 | 235 | 230 | 235 | 8,000 | 1,175 |
| 2001-03-12 | 238 | 238 | 235 | 235 | 2,000 | 1,175 |
| 2001-03-09 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-03-08 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-03-07 | 249 | 249 | 234 | 234 | 9,000 | 1,170 |
| 2001-03-06 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2001-03-05 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2001-03-02 | 245 | 247 | 245 | 247 | 4,000 | 1,235 |
| 2001-03-01 | 245 | 250 | 230 | 230 | 25,000 | 1,150 |
| 2001-02-28 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 2001-02-27 | 255 | 255 | 249 | 250 | 14,000 | 1,250 |
| 2001-02-26 | 260 | 260 | 250 | 250 | 6,000 | 1,250 |
| 2001-02-23 | 240 | 245 | 240 | 245 | 12,000 | 1,225 |
| 2001-02-22 | 245 | 245 | 235 | 235 | 3,000 | 1,175 |
| 2001-02-21 | 235 | 248 | 235 | 248 | 3,000 | 1,240 |
| 2001-02-20 | 243 | 249 | 240 | 240 | 5,000 | 1,200 |
| 2001-02-19 | 242 | 243 | 235 | 235 | 8,000 | 1,175 |
| 2001-02-16 | 239 | 245 | 239 | 245 | 14,000 | 1,225 |
| 2001-02-15 | 239 | 240 | 231 | 240 | 17,000 | 1,200 |
| 2001-02-14 | 235 | 240 | 230 | 231 | 20,000 | 1,155 |
| 2001-02-13 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2001-02-09 | 226 | 226 | 223 | 226 | 7,000 | 1,130 |
| 2001-02-08 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2001-02-07 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2001-02-06 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2001-02-05 | 226 | 226 | 225 | 225 | 5,000 | 1,125 |
| 2001-02-02 | 230 | 231 | 226 | 226 | 10,000 | 1,130 |
| 2001-02-01 | 230 | 231 | 230 | 231 | 5,000 | 1,155 |
| 2001-01-31 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2001-01-30 | 235 | 239 | 235 | 235 | 9,000 | 1,175 |
| 2001-01-29 | 225 | 235 | 223 | 235 | 11,000 | 1,175 |
| 2001-01-26 | 228 | 228 | 222 | 222 | 10,000 | 1,110 |
| 2001-01-25 | 222 | 228 | 222 | 228 | 8,000 | 1,140 |
| 2001-01-24 | 228 | 228 | 222 | 222 | 6,000 | 1,110 |
| 2001-01-23 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-01-22 | 233 | 233 | 230 | 230 | 10,000 | 1,150 |
| 2001-01-19 | 236 | 237 | 230 | 233 | 7,000 | 1,165 |
| 2001-01-18 | 229 | 237 | 229 | 237 | 3,000 | 1,185 |
| 2001-01-17 | 216 | 229 | 216 | 229 | 7,000 | 1,145 |
| 2001-01-16 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2001-01-15 | 212 | 215 | 212 | 213 | 4,000 | 1,065 |
| 2001-01-12 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-01-11 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2001-01-10 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2001-01-09 | 231 | 231 | 228 | 228 | 8,000 | 1,140 |
| 2001-01-05 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2001-01-04 | 240 | 243 | 240 | 243 | 3,000 | 1,215 |
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
