6715 (株)ナカヨ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 124 | 125 | 124 | 125 | 6,000 | 625 |
| 2002-12-27 | 122 | 125 | 122 | 125 | 37,000 | 625 |
| 2002-12-26 | 120 | 124 | 120 | 124 | 6,000 | 620 |
| 2002-12-25 | 117 | 120 | 117 | 119 | 35,000 | 595 |
| 2002-12-24 | 114 | 115 | 114 | 115 | 13,000 | 575 |
| 2002-12-20 | 117 | 118 | 117 | 118 | 22,000 | 590 |
| 2002-12-19 | 113 | 120 | 113 | 117 | 32,000 | 585 |
| 2002-12-18 | 122 | 122 | 120 | 121 | 18,000 | 605 |
| 2002-12-17 | 125 | 127 | 122 | 127 | 62,000 | 635 |
| 2002-12-16 | 127 | 127 | 120 | 127 | 15,000 | 635 |
| 2002-12-13 | 129 | 129 | 128 | 128 | 22,000 | 640 |
| 2002-12-12 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2002-12-11 | 130 | 132 | 129 | 132 | 10,000 | 660 |
| 2002-12-10 | 131 | 132 | 130 | 132 | 12,000 | 660 |
| 2002-12-09 | 133 | 133 | 125 | 125 | 14,000 | 625 |
| 2002-12-06 | 138 | 139 | 126 | 127 | 26,000 | 635 |
| 2002-12-05 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-12-04 | 128 | 130 | 127 | 129 | 14,000 | 645 |
| 2002-12-03 | 125 | 126 | 125 | 126 | 9,000 | 630 |
| 2002-12-02 | 129 | 129 | 125 | 125 | 11,000 | 625 |
| 2002-11-29 | 132 | 133 | 129 | 129 | 9,000 | 645 |
| 2002-11-28 | 130 | 133 | 129 | 133 | 8,000 | 665 |
| 2002-11-27 | 133 | 133 | 133 | 133 | 8,000 | 665 |
| 2002-11-26 | 124 | 126 | 124 | 126 | 8,000 | 630 |
| 2002-11-25 | 121 | 125 | 121 | 124 | 22,000 | 620 |
| 2002-11-22 | 116 | 119 | 116 | 119 | 7,000 | 595 |
| 2002-11-21 | 112 | 120 | 112 | 113 | 22,000 | 565 |
| 2002-11-20 | 112 | 117 | 112 | 117 | 5,000 | 585 |
| 2002-11-19 | 115 | 120 | 112 | 112 | 18,000 | 560 |
| 2002-11-18 | 116 | 120 | 115 | 120 | 11,000 | 600 |
| 2002-11-15 | 126 | 126 | 115 | 115 | 13,000 | 575 |
| 2002-11-14 | 127 | 130 | 126 | 126 | 13,000 | 630 |
| 2002-11-13 | 127 | 127 | 127 | 127 | 6,000 | 635 |
| 2002-11-12 | 130 | 130 | 129 | 129 | 4,000 | 645 |
| 2002-11-11 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2002-11-08 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2002-11-06 | 130 | 135 | 130 | 131 | 6,000 | 655 |
| 2002-11-05 | 127 | 130 | 127 | 130 | 6,000 | 650 |
| 2002-11-01 | 135 | 135 | 131 | 131 | 3,000 | 655 |
| 2002-10-31 | 137 | 137 | 135 | 135 | 3,000 | 675 |
| 2002-10-30 | 135 | 137 | 135 | 135 | 7,000 | 675 |
| 2002-10-29 | 134 | 138 | 134 | 138 | 14,000 | 690 |
| 2002-10-28 | 136 | 136 | 135 | 135 | 14,000 | 675 |
| 2002-10-25 | 142 | 142 | 135 | 140 | 25,000 | 700 |
| 2002-10-24 | 133 | 143 | 133 | 143 | 11,000 | 715 |
| 2002-10-23 | 136 | 136 | 133 | 135 | 6,000 | 675 |
| 2002-10-22 | 137 | 140 | 136 | 140 | 9,000 | 700 |
| 2002-10-21 | 134 | 139 | 134 | 139 | 9,000 | 695 |
| 2002-10-18 | 132 | 139 | 131 | 134 | 10,000 | 670 |
| 2002-10-17 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-10-16 | 143 | 143 | 133 | 135 | 4,000 | 675 |
| 2002-10-15 | 129 | 137 | 129 | 137 | 7,000 | 685 |
| 2002-10-11 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2002-10-10 | 124 | 125 | 123 | 123 | 11,000 | 615 |
| 2002-10-09 | 126 | 133 | 126 | 133 | 11,000 | 665 |
| 2002-10-08 | 132 | 132 | 124 | 124 | 13,000 | 620 |
| 2002-10-07 | 138 | 138 | 137 | 137 | 11,000 | 685 |
| 2002-10-03 | 139 | 140 | 137 | 137 | 17,000 | 685 |
| 2002-10-02 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-10-01 | 138 | 138 | 138 | 138 | 5,000 | 690 |
| 2002-09-30 | 146 | 146 | 137 | 146 | 13,000 | 730 |
| 2002-09-27 | 151 | 151 | 135 | 145 | 36,000 | 725 |
| 2002-09-26 | 148 | 149 | 146 | 149 | 7,000 | 745 |
| 2002-09-25 | 153 | 154 | 150 | 150 | 8,000 | 750 |
| 2002-09-24 | 149 | 154 | 149 | 154 | 4,000 | 770 |
| 2002-09-20 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2002-09-19 | 156 | 156 | 147 | 150 | 3,000 | 750 |
| 2002-09-18 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2002-09-17 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2002-09-13 | 150 | 150 | 145 | 145 | 12,000 | 725 |
| 2002-09-11 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2002-09-10 | 147 | 153 | 147 | 153 | 12,000 | 765 |
| 2002-09-06 | 141 | 142 | 141 | 142 | 10,000 | 710 |
| 2002-09-05 | 143 | 145 | 143 | 145 | 6,000 | 725 |
| 2002-09-04 | 146 | 146 | 140 | 140 | 11,000 | 700 |
| 2002-09-03 | 152 | 152 | 148 | 148 | 12,000 | 740 |
| 2002-09-02 | 150 | 152 | 150 | 152 | 3,000 | 760 |
| 2002-08-30 | 158 | 158 | 153 | 153 | 13,000 | 765 |
| 2002-08-29 | 155 | 155 | 152 | 155 | 8,000 | 775 |
| 2002-08-28 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2002-08-27 | 169 | 169 | 158 | 160 | 13,000 | 800 |
| 2002-08-26 | 156 | 159 | 156 | 159 | 5,000 | 795 |
| 2002-08-23 | 155 | 155 | 154 | 154 | 6,000 | 770 |
| 2002-08-22 | 153 | 155 | 152 | 155 | 5,000 | 775 |
| 2002-08-21 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2002-08-20 | 155 | 155 | 153 | 153 | 5,000 | 765 |
| 2002-08-19 | 159 | 164 | 159 | 164 | 5,000 | 820 |
| 2002-08-16 | 156 | 156 | 153 | 153 | 4,000 | 765 |
| 2002-08-14 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2002-08-12 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2002-08-08 | 155 | 160 | 155 | 156 | 11,000 | 780 |
| 2002-08-07 | 156 | 156 | 153 | 153 | 2,000 | 765 |
| 2002-08-06 | 152 | 156 | 152 | 156 | 11,000 | 780 |
| 2002-08-05 | 157 | 157 | 151 | 151 | 4,000 | 755 |
| 2002-08-01 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2002-07-31 | 157 | 157 | 152 | 152 | 21,000 | 760 |
| 2002-07-30 | 165 | 166 | 160 | 166 | 5,000 | 830 |
| 2002-07-29 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2002-07-26 | 172 | 172 | 167 | 167 | 13,000 | 835 |
| 2002-07-25 | 160 | 160 | 157 | 157 | 3,000 | 785 |
| 2002-07-24 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2002-07-23 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2002-07-22 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2002-07-19 | 164 | 164 | 160 | 160 | 9,000 | 800 |
| 2002-07-18 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-07-17 | 163 | 163 | 163 | 163 | 19,000 | 815 |
| 2002-07-16 | 166 | 166 | 163 | 163 | 7,000 | 815 |
| 2002-07-15 | 169 | 169 | 166 | 166 | 3,000 | 830 |
| 2002-07-12 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-07-11 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2002-07-10 | 179 | 179 | 170 | 171 | 5,000 | 855 |
| 2002-07-09 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 2002-07-08 | 183 | 183 | 170 | 170 | 5,000 | 850 |
| 2002-07-05 | 178 | 178 | 168 | 168 | 5,000 | 840 |
| 2002-07-04 | 170 | 173 | 167 | 167 | 3,000 | 835 |
| 2002-07-02 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-06-28 | 170 | 170 | 163 | 163 | 3,000 | 815 |
| 2002-06-27 | 170 | 170 | 165 | 165 | 10,000 | 825 |
| 2002-06-26 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2002-06-24 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-06-21 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-06-20 | 168 | 168 | 167 | 167 | 4,000 | 835 |
| 2002-06-19 | 169 | 170 | 169 | 170 | 5,000 | 850 |
| 2002-06-18 | 170 | 174 | 170 | 174 | 4,000 | 870 |
| 2002-06-17 | 170 | 170 | 161 | 170 | 11,000 | 850 |
| 2002-06-14 | 176 | 176 | 170 | 170 | 5,000 | 850 |
| 2002-06-13 | 180 | 180 | 179 | 180 | 3,000 | 900 |
| 2002-06-12 | 178 | 178 | 177 | 177 | 7,000 | 885 |
| 2002-06-11 | 183 | 183 | 178 | 178 | 9,000 | 890 |
| 2002-06-10 | 178 | 183 | 178 | 183 | 7,000 | 915 |
| 2002-06-07 | 180 | 182 | 178 | 182 | 7,000 | 910 |
| 2002-06-06 | 186 | 186 | 180 | 181 | 21,000 | 905 |
| 2002-06-05 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 2002-06-04 | 195 | 196 | 190 | 191 | 30,000 | 955 |
| 2002-06-03 | 200 | 204 | 196 | 196 | 67,000 | 980 |
| 2002-05-31 | 193 | 203 | 191 | 200 | 137,000 | 1,000 |
| 2002-05-30 | 184 | 195 | 184 | 195 | 55,000 | 975 |
| 2002-05-29 | 185 | 185 | 180 | 183 | 18,000 | 915 |
| 2002-05-28 | 183 | 185 | 177 | 185 | 14,000 | 925 |
| 2002-05-27 | 184 | 184 | 176 | 182 | 25,000 | 910 |
| 2002-05-24 | 176 | 176 | 173 | 175 | 10,000 | 875 |
| 2002-05-23 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-05-22 | 170 | 170 | 170 | 170 | 9,000 | 850 |
| 2002-05-21 | 173 | 173 | 173 | 173 | 7,000 | 865 |
| 2002-05-20 | 170 | 173 | 170 | 173 | 6,000 | 865 |
| 2002-05-17 | 167 | 168 | 167 | 168 | 7,000 | 840 |
| 2002-05-16 | 162 | 165 | 160 | 165 | 9,000 | 825 |
| 2002-05-15 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2002-05-14 | 168 | 168 | 164 | 164 | 4,000 | 820 |
| 2002-05-13 | 166 | 166 | 165 | 166 | 6,000 | 830 |
| 2002-05-10 | 171 | 171 | 170 | 171 | 8,000 | 855 |
| 2002-05-09 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2002-05-08 | 170 | 172 | 170 | 171 | 8,000 | 855 |
| 2002-05-07 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2002-05-02 | 175 | 178 | 175 | 178 | 9,000 | 890 |
| 2002-05-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-04-30 | 180 | 180 | 175 | 175 | 3,000 | 875 |
| 2002-04-26 | 187 | 187 | 175 | 175 | 23,000 | 875 |
| 2002-04-25 | 172 | 183 | 172 | 183 | 10,000 | 915 |
| 2002-04-24 | 178 | 178 | 172 | 172 | 21,000 | 860 |
| 2002-04-23 | 184 | 184 | 178 | 178 | 19,000 | 890 |
| 2002-04-22 | 179 | 184 | 179 | 183 | 13,000 | 915 |
| 2002-04-19 | 188 | 188 | 175 | 175 | 26,000 | 875 |
| 2002-04-18 | 176 | 187 | 176 | 187 | 85,000 | 935 |
| 2002-04-17 | 175 | 176 | 172 | 175 | 24,000 | 875 |
| 2002-04-16 | 165 | 183 | 165 | 175 | 41,000 | 875 |
| 2002-04-15 | 156 | 157 | 156 | 157 | 7,000 | 785 |
| 2002-04-12 | 160 | 160 | 156 | 156 | 11,000 | 780 |
| 2002-04-11 | 160 | 160 | 158 | 159 | 11,000 | 795 |
| 2002-04-10 | 159 | 160 | 158 | 160 | 5,000 | 800 |
| 2002-04-09 | 159 | 160 | 157 | 157 | 4,000 | 785 |
| 2002-04-08 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2002-04-05 | 156 | 160 | 156 | 156 | 16,000 | 780 |
| 2002-04-04 | 154 | 156 | 154 | 156 | 2,000 | 780 |
| 2002-04-03 | 155 | 155 | 150 | 150 | 11,000 | 750 |
| 2002-04-02 | 153 | 156 | 153 | 155 | 3,000 | 775 |
| 2002-04-01 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 2002-03-29 | 164 | 165 | 160 | 160 | 24,000 | 800 |
| 2002-03-28 | 164 | 164 | 162 | 162 | 8,000 | 810 |
| 2002-03-27 | 160 | 165 | 160 | 165 | 6,000 | 825 |
| 2002-03-26 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2002-03-25 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2002-03-22 | 163 | 163 | 160 | 160 | 16,000 | 800 |
| 2002-03-20 | 162 | 165 | 162 | 165 | 10,000 | 825 |
| 2002-03-19 | 160 | 164 | 160 | 160 | 4,000 | 800 |
| 2002-03-18 | 157 | 169 | 157 | 157 | 23,000 | 785 |
| 2002-03-15 | 155 | 156 | 155 | 156 | 6,000 | 780 |
| 2002-03-14 | 158 | 158 | 154 | 154 | 9,000 | 770 |
| 2002-03-13 | 160 | 160 | 158 | 158 | 11,000 | 790 |
| 2002-03-12 | 165 | 165 | 163 | 163 | 19,000 | 815 |
| 2002-03-11 | 169 | 169 | 163 | 163 | 10,000 | 815 |
| 2002-03-08 | 159 | 165 | 156 | 165 | 16,000 | 825 |
| 2002-03-07 | 155 | 159 | 153 | 159 | 11,000 | 795 |
| 2002-03-06 | 150 | 153 | 150 | 153 | 13,000 | 765 |
| 2002-03-05 | 163 | 163 | 159 | 160 | 68,000 | 800 |
| 2002-03-04 | 144 | 155 | 140 | 155 | 51,000 | 775 |
| 2002-03-01 | 142 | 143 | 140 | 143 | 19,000 | 715 |
| 2002-02-28 | 140 | 143 | 140 | 140 | 27,000 | 700 |
| 2002-02-27 | 140 | 142 | 140 | 140 | 28,000 | 700 |
| 2002-02-26 | 138 | 138 | 138 | 138 | 10,000 | 690 |
| 2002-02-25 | 139 | 140 | 138 | 138 | 27,000 | 690 |
| 2002-02-22 | 140 | 140 | 138 | 138 | 11,000 | 690 |
| 2002-02-21 | 138 | 145 | 138 | 145 | 14,000 | 725 |
| 2002-02-19 | 138 | 146 | 138 | 146 | 17,000 | 730 |
| 2002-02-18 | 140 | 140 | 140 | 140 | 12,000 | 700 |
| 2002-02-15 | 145 | 145 | 140 | 144 | 27,000 | 720 |
| 2002-02-14 | 140 | 145 | 139 | 145 | 20,000 | 725 |
| 2002-02-13 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2002-02-12 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-02-08 | 136 | 136 | 135 | 135 | 12,000 | 675 |
| 2002-02-07 | 133 | 135 | 133 | 135 | 2,000 | 675 |
| 2002-02-06 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 2002-02-05 | 131 | 133 | 131 | 132 | 5,000 | 660 |
| 2002-02-04 | 133 | 133 | 131 | 131 | 7,000 | 655 |
| 2002-02-01 | 140 | 140 | 136 | 136 | 3,000 | 680 |
| 2002-01-31 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2002-01-29 | 136 | 141 | 136 | 141 | 37,000 | 705 |
| 2002-01-28 | 145 | 145 | 140 | 140 | 2,000 | 700 |
| 2002-01-25 | 149 | 149 | 147 | 147 | 9,000 | 735 |
| 2002-01-24 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-01-23 | 140 | 140 | 135 | 136 | 4,000 | 680 |
| 2002-01-22 | 135 | 140 | 135 | 140 | 4,000 | 700 |
| 2002-01-21 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-01-18 | 130 | 135 | 130 | 135 | 5,000 | 675 |
| 2002-01-17 | 131 | 131 | 130 | 130 | 9,000 | 650 |
| 2002-01-16 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2002-01-15 | 134 | 134 | 130 | 130 | 6,000 | 650 |
| 2002-01-11 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2002-01-10 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2002-01-09 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2002-01-08 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-01-07 | 135 | 140 | 135 | 140 | 4,000 | 700 |
| 2002-01-04 | 134 | 134 | 134 | 134 | 2,000 | 670 |
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
