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
2001-12-281341341341346,000670
2001-12-2713313612913619,000680
2001-12-2612112512012513,000625
2001-12-2511912011711812,000590
2001-12-2111211711211611,000580
2001-12-2011811811011031,000550
2001-12-1911512011311937,000595
2001-12-181231231181189,000590
2001-12-1713013011512623,000630
2001-12-1413013012313025,000650
2001-12-1313513613013019,000650
2001-12-121401401351396,000695
2001-12-111481481431437,000715
2001-12-101521521521527,000760
2001-12-0714014013513813,000690
2001-12-0613814013813812,000690
2001-12-0513914013814017,000700
2001-12-0414714713813812,000690
2001-12-031471481471487,000740
2001-11-291501501491508,000750
2001-11-2815215215015117,000755
2001-11-2714515314515323,000765
2001-11-261501501501502,000750
2001-11-2214315014315010,000750
2001-11-211451481451483,000740
2001-11-201481481461467,000730
2001-11-191421421411417,000705
2001-11-161421421411419,000705
2001-11-151411411411415,000705
2001-11-1314114314014319,000715
2001-11-121421421421422,000710
2001-11-081411431411436,000715
2001-11-0715015014114118,000705
2001-11-0615015014514513,000725
2001-11-051501501501504,000750
2001-11-0215415414914915,000745
2001-11-0115515515315410,000770
2001-10-311531531531536,000765
2001-10-3015715715315511,000775
2001-10-2915516015515831,000790
2001-10-2615315515215537,000775
2001-10-2515415515215273,000760
2001-10-2415315315215220,000760
2001-10-2315315315215222,000760
2001-10-2215115215015018,000750
2001-10-191531531511528,000760
2001-10-1815115315015229,000760
2001-10-1715315615115329,000765
2001-10-1616016115216114,000805
2001-10-121631631631631,000815
2001-10-111521531521532,000765
2001-10-101501501501502,000750
2001-10-0915015015015018,000750
2001-10-0315815915515912,000795
2001-10-021571571551553,000775
2001-10-011541621541623,000810
2001-09-281571571531543,000770
2001-09-2715816014415260,000760
2001-09-261751751731732,000865
2001-09-251741741741742,000870
2001-09-211701701701702,000850
2001-09-201701701701701,000850
2001-09-1917017016817010,000850
2001-09-181701701701701,000850
2001-09-171731731731732,000865
2001-09-141751751671674,000835
2001-09-1316617016517011,000850
2001-09-121761761651654,000825
2001-09-071811811811815,000905
2001-09-061801811801812,000905
2001-09-0518218218018027,000900
2001-09-0418518518018010,000900
2001-09-031881881881881,000940
2001-08-311921921881889,000940
2001-08-3019219219119213,000960
2001-08-2919419419219313,000965
2001-08-2819419419219224,000960
2001-08-2719519519119112,000955
2001-08-241951951951957,000975
2001-08-231951961951957,000975
2001-08-221971971951953,000975
2001-08-212002001971973,000985
2001-08-201971971971972,000985
2001-08-171961981951984,000990
2001-08-162002001951959,000975
2001-08-1520220220020011,0001,000
2001-08-142062062012016,0001,005
2001-08-132022022012016,0001,005
2001-08-102012012012013,0001,005
2001-08-092102102062064,0001,030
2001-08-082122122112115,0001,055
2001-08-072112112112112,0001,055
2001-08-062112112112117,0001,055
2001-08-032112112112112,0001,055
2001-08-0221321521121312,0001,065
2001-08-0121221221221212,0001,060
2001-07-312122122122124,0001,060
2001-07-302172172122126,0001,060
2001-07-272192192122129,0001,060
2001-07-262122122122121,0001,060
2001-07-252102112062118,0001,055
2001-07-242102102082103,0001,050
2001-07-232112112112117,0001,055
2001-07-192112112112112,0001,055
2001-07-1821421521321510,0001,075
2001-07-1721821821021324,0001,065
2001-07-1622022021521512,0001,075
2001-07-132192192192195,0001,095
2001-07-122202202202203,0001,100
2001-07-112192192182182,0001,090
2001-07-1022422422022012,0001,100
2001-07-0922322322022013,0001,100
2001-07-062302302242248,0001,120
2001-07-052252252252256,0001,125
2001-07-042302302302305,0001,150
2001-07-032372372372373,0001,185
2001-07-022302302302302,0001,150
2001-06-2922822922822913,0001,145
2001-06-282282282252253,0001,125
2001-06-2722922922322311,0001,115
2001-06-2622622622522510,0001,125
2001-06-2522622622422510,0001,125
2001-06-222242252242254,0001,125
2001-06-2122322322022014,0001,100
2001-06-2022322322322310,0001,115
2001-06-192222232222226,0001,110
2001-06-182342342202217,0001,105
2001-06-1522422422022012,0001,100
2001-06-1422822922422418,0001,120
2001-06-132302302302304,0001,150
2001-06-1223623623023012,0001,150
2001-06-112362362362366,0001,180
2001-06-082362362362364,0001,180
2001-06-072352352352359,0001,175
2001-06-062352352342358,0001,175
2001-06-0523523523523515,0001,175
2001-06-042452452452454,0001,225
2001-06-012412412402405,0001,200
2001-05-312412412412413,0001,205
2001-05-302452452412417,0001,205
2001-05-292482482452457,0001,225
2001-05-282452452452457,0001,225
2001-05-2525725724625012,0001,250
2001-05-2424625024624716,0001,235
2001-05-2325725925325312,0001,265
2001-05-222522552522558,0001,275
2001-05-2125125725125110,0001,255
2001-05-182482502482505,0001,250
2001-05-172442482442486,0001,240
2001-05-1625025024524521,0001,225
2001-05-1525325325025011,0001,250
2001-05-142552552542542,0001,270
2001-05-1125125625125514,0001,275
2001-05-102532542512527,0001,260
2001-05-092542552522526,0001,260
2001-05-0826526525625622,0001,280
2001-05-0727127526326521,0001,325
2001-05-0226026325726315,0001,315
2001-05-0125725725125735,0001,285
2001-04-2725325525025522,0001,275
2001-04-2624725024724813,0001,240
2001-04-2524324524324416,0001,220
2001-04-242452452422429,0001,210
2001-04-2324324824324513,0001,225
2001-04-2024924924324312,0001,215
2001-04-1924824823524462,0001,220
2001-04-1824925524925011,0001,250
2001-04-1724825524724710,0001,235
2001-04-1624624824624810,0001,240
2001-04-132472482462464,0001,230
2001-04-122472472472471,0001,235
2001-04-102462462422465,0001,230
2001-04-092562562552553,0001,275
2001-04-062462462462464,0001,230
2001-04-052432452432448,0001,220
2001-04-042402402402402,0001,200
2001-04-032402412372405,0001,200
2001-04-022552552552551,0001,275
2001-03-302552552552553,0001,275
2001-03-292632632602603,0001,300
2001-03-282612652612657,0001,325
2001-03-2725925925025324,0001,265
2001-03-262462492462499,0001,245
2001-03-232452452452457,0001,225
2001-03-222402502402508,0001,250
2001-03-212402402402404,0001,200
2001-03-1922724122724115,0001,205
2001-03-1622823022622643,0001,130
2001-03-1523623622822812,0001,140
2001-03-142452452372375,0001,185
2001-03-132302352302358,0001,175
2001-03-122382382352352,0001,175
2001-03-092502502502502,0001,250
2001-03-082352352352352,0001,175
2001-03-072492492342349,0001,170
2001-03-062442442442442,0001,220
2001-03-052462462462461,0001,230
2001-03-022452472452474,0001,235
2001-03-0124525023023025,0001,150
2001-02-2825025025025010,0001,250
2001-02-2725525524925014,0001,250
2001-02-262602602502506,0001,250
2001-02-2324024524024512,0001,225
2001-02-222452452352353,0001,175
2001-02-212352482352483,0001,240
2001-02-202432492402405,0001,200
2001-02-192422432352358,0001,175
2001-02-1623924523924514,0001,225
2001-02-1523924023124017,0001,200
2001-02-1423524023023120,0001,155
2001-02-132252252252253,0001,125
2001-02-092262262232267,0001,130
2001-02-082262262262263,0001,130
2001-02-072262262262263,0001,130
2001-02-062272272272272,0001,135
2001-02-052262262252255,0001,125
2001-02-0223023122622610,0001,130
2001-02-012302312302315,0001,155
2001-01-312352352302306,0001,150
2001-01-302352392352359,0001,175
2001-01-2922523522323511,0001,175
2001-01-2622822822222210,0001,110
2001-01-252222282222288,0001,140
2001-01-242282282222226,0001,110
2001-01-232302302302302,0001,150
2001-01-2223323323023010,0001,150
2001-01-192362372302337,0001,165
2001-01-182292372292373,0001,185
2001-01-172162292162297,0001,145
2001-01-162142142132133,0001,065
2001-01-152122152122134,0001,065
2001-01-122202202202203,0001,100
2001-01-112202202202205,0001,100
2001-01-102252252202205,0001,100
2001-01-092312312282288,0001,140
2001-01-052312312312312,0001,155
2001-01-042402432402433,0001,215

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