6715 (株)ナカヨの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	567	575	567	567	78,000	2,835
2004-12-29	553	567	553	567	43,000	2,835
2004-12-28	545	548	540	544	41,000	2,720
2004-12-27	542	552	542	542	48,000	2,710
2004-12-24	550	559	540	546	68,000	2,730
2004-12-22	564	564	554	557	23,000	2,785
2004-12-21	572	572	560	565	27,000	2,825
2004-12-20	566	570	561	570	26,000	2,850
2004-12-17	573	575	565	568	74,000	2,840
2004-12-16	570	572	570	572	28,000	2,860
2004-12-15	565	575	561	570	69,000	2,850
2004-12-14	570	575	565	570	114,000	2,850
2004-12-13	570	578	565	570	175,000	2,850
2004-12-10	561	568	561	563	79,000	2,815
2004-12-09	567	567	558	560	48,000	2,800
2004-12-08	538	564	538	561	49,000	2,805
2004-12-07	568	568	550	550	72,000	2,750
2004-12-06	550	570	550	564	123,000	2,820
2004-12-03	524	545	524	540	158,000	2,700
2004-12-02	517	522	515	520	74,000	2,600
2004-12-01	512	525	510	510	126,000	2,550
2004-11-30	505	511	501	510	33,000	2,550
2004-11-29	503	505	500	500	21,000	2,500
2004-11-26	504	504	498	502	8,000	2,510
2004-11-25	495	504	495	495	18,000	2,475
2004-11-24	494	495	494	495	2,000	2,475
2004-11-22	502	502	494	494	19,000	2,470
2004-11-19	491	500	491	498	39,000	2,490
2004-11-18	500	500	491	491	14,000	2,455
2004-11-17	505	505	493	500	8,000	2,500
2004-11-16	507	510	500	505	12,000	2,525
2004-11-15	500	507	495	500	13,000	2,500
2004-11-12	508	510	495	510	13,000	2,550
2004-11-11	515	515	504	515	12,000	2,575
2004-11-10	499	520	499	520	67,000	2,600
2004-11-09	495	497	490	497	18,000	2,485
2004-11-08	499	499	498	498	3,000	2,490
2004-11-05	510	510	504	504	21,000	2,520
2004-11-04	503	505	495	500	26,000	2,500
2004-11-02	509	510	505	505	12,000	2,525
2004-11-01	501	510	495	510	45,000	2,550
2004-10-29	506	506	495	499	16,000	2,495
2004-10-28	498	505	496	505	70,000	2,525
2004-10-27	498	501	490	498	119,000	2,490
2004-10-26	480	500	480	489	101,000	2,445
2004-10-25	466	466	463	463	10,000	2,315
2004-10-22	479	479	465	466	9,000	2,330
2004-10-21	482	482	475	479	16,000	2,395
2004-10-20	481	485	481	481	29,000	2,405
2004-10-19	482	488	482	482	28,000	2,410
2004-10-18	483	487	482	482	12,000	2,410
2004-10-15	481	486	470	486	76,000	2,430
2004-10-14	481	490	481	482	87,000	2,410
2004-10-13	493	493	480	483	44,000	2,415
2004-10-12	469	500	465	499	230,000	2,495
2004-10-08	454	454	446	450	7,000	2,250
2004-10-07	444	456	444	456	29,000	2,280
2004-10-06	434	440	430	440	21,000	2,200
2004-10-05	433	434	429	429	7,000	2,145
2004-10-04	433	435	425	425	16,000	2,125
2004-10-01	421	433	421	430	9,000	2,150
2004-09-30	419	437	419	424	4,000	2,120
2004-09-29	423	425	420	420	8,000	2,100
2004-09-28	420	432	420	428	31,000	2,140
2004-09-27	429	429	427	427	9,000	2,135
2004-09-24	421	430	421	430	14,000	2,150
2004-09-22	443	443	430	430	16,000	2,150
2004-09-17	449	449	435	440	10,000	2,200
2004-09-16	448	450	448	450	8,000	2,250
2004-09-15	445	445	445	445	4,000	2,225
2004-09-14	445	450	444	450	23,000	2,250
2004-09-13	439	439	431	435	20,000	2,175
2004-09-10	432	445	432	439	37,000	2,195
2004-09-09	440	440	433	440	20,000	2,200
2004-09-08	440	451	438	440	18,000	2,200
2004-09-07	443	445	436	445	15,000	2,225
2004-09-06	448	448	436	443	13,000	2,215
2004-09-03	443	448	443	448	7,000	2,240
2004-09-02	463	463	442	442	18,000	2,210
2004-09-01	456	456	440	445	8,000	2,225
2004-08-31	465	465	460	460	9,000	2,300
2004-08-30	474	474	465	465	16,000	2,325
2004-08-27	456	470	456	470	30,000	2,350
2004-08-26	448	455	448	455	26,000	2,275
2004-08-25	439	439	436	436	4,000	2,180
2004-08-24	438	438	435	435	7,000	2,175
2004-08-23	434	439	434	438	14,000	2,190
2004-08-20	439	439	430	439	47,000	2,195
2004-08-19	431	435	426	434	21,000	2,170
2004-08-18	437	438	421	426	45,000	2,130
2004-08-17	463	463	440	440	21,000	2,200
2004-08-16	455	460	455	460	2,000	2,300
2004-08-13	472	472	465	465	6,000	2,325
2004-08-12	474	474	468	472	9,000	2,360
2004-08-11	474	475	470	470	6,000	2,350
2004-08-10	466	470	462	469	8,000	2,345
2004-08-09	473	473	465	471	6,000	2,355
2004-08-06	478	478	472	472	7,000	2,360
2004-08-05	480	480	471	478	9,000	2,390
2004-08-04	476	481	464	470	51,000	2,350
2004-08-03	452	465	452	461	32,000	2,305
2004-08-02	456	465	450	454	39,000	2,270
2004-07-30	470	475	460	461	25,000	2,305
2004-07-29	475	475	469	470	45,000	2,350
2004-07-28	475	475	471	475	20,000	2,375
2004-07-27	480	485	458	463	48,000	2,315
2004-07-26	470	470	458	458	14,000	2,290
2004-07-23	489	490	471	471	19,000	2,355
2004-07-22	488	490	480	490	23,000	2,450
2004-07-21	494	494	486	491	51,000	2,455
2004-07-20	493	495	484	484	29,000	2,420
2004-07-16	480	488	475	488	6,000	2,440
2004-07-15	494	494	475	485	25,000	2,425
2004-07-14	495	495	481	481	21,000	2,405
2004-07-13	500	500	495	495	10,000	2,475
2004-07-12	500	500	491	500	54,000	2,500
2004-07-09	481	492	481	490	25,000	2,450
2004-07-08	490	495	470	475	67,000	2,375
2004-07-07	491	495	480	495	38,000	2,475
2004-07-06	495	523	491	506	168,000	2,530
2004-07-05	497	497	485	485	12,000	2,425
2004-07-02	498	498	488	492	16,000	2,460
2004-07-01	489	500	485	498	18,000	2,490
2004-06-30	493	493	488	493	26,000	2,465
2004-06-29	505	505	483	493	24,000	2,465
2004-06-28	480	502	480	502	62,000	2,510
2004-06-25	495	495	480	480	28,000	2,400
2004-06-24	478	499	476	495	53,000	2,475
2004-06-23	491	496	475	476	33,000	2,380
2004-06-22	493	498	493	496	24,000	2,480
2004-06-21	507	507	490	490	19,000	2,450
2004-06-18	503	512	502	512	39,000	2,560
2004-06-17	483	504	481	502	104,000	2,510
2004-06-16	485	485	480	482	24,000	2,410
2004-06-15	475	485	475	485	57,000	2,425
2004-06-14	485	485	480	483	42,000	2,415
2004-06-11	482	482	480	480	11,000	2,400
2004-06-10	485	485	480	482	53,000	2,410
2004-06-09	463	493	463	481	87,000	2,405
2004-06-08	437	460	437	458	51,000	2,290
2004-06-07	430	431	430	431	11,000	2,155
2004-06-04	432	440	426	435	34,000	2,175
2004-06-03	438	438	432	433	21,000	2,165
2004-06-02	436	438	436	436	24,000	2,180
2004-06-01	445	445	433	440	36,000	2,200
2004-05-31	450	456	440	445	15,000	2,225
2004-05-28	458	467	455	455	11,000	2,275
2004-05-27	460	466	458	458	52,000	2,290
2004-05-26	447	460	447	455	30,000	2,275
2004-05-25	453	455	447	447	11,000	2,235
2004-05-24	452	454	452	452	27,000	2,260
2004-05-21	450	455	444	455	51,000	2,275
2004-05-20	437	452	432	445	46,000	2,225
2004-05-19	430	436	428	432	58,000	2,160
2004-05-18	392	418	388	418	48,000	2,090
2004-05-17	405	411	387	397	162,000	1,985
2004-05-14	415	415	396	401	123,000	2,005
2004-05-13	426	428	416	416	37,000	2,080
2004-05-12	428	430	420	422	208,000	2,110
2004-05-11	421	435	421	428	102,000	2,140
2004-05-10	470	470	445	445	81,000	2,225
2004-05-07	504	505	500	500	39,000	2,500
2004-05-06	500	519	500	505	65,000	2,525
2004-04-30	495	505	492	503	68,000	2,515
2004-04-28	514	514	504	510	252,000	2,550
2004-04-27	580	605	520	530	657,000	2,650
2004-04-26	568	578	552	574	148,000	2,870
2004-04-23	551	554	545	548	36,000	2,740
2004-04-22	548	555	544	548	77,000	2,740
2004-04-21	557	557	541	544	108,000	2,720
2004-04-20	556	560	554	557	78,000	2,785
2004-04-19	563	563	547	552	32,000	2,760
2004-04-16	575	576	561	562	19,000	2,810
2004-04-15	577	580	561	570	104,000	2,850
2004-04-14	561	577	559	577	39,000	2,885
2004-04-13	556	562	554	561	57,000	2,805
2004-04-12	550	563	550	556	42,000	2,780
2004-04-09	557	566	545	557	87,000	2,785
2004-04-08	569	576	565	575	49,000	2,875
2004-04-07	571	582	566	574	89,000	2,870
2004-04-06	582	582	563	575	164,000	2,875
2004-04-05	579	579	566	570	72,000	2,850
2004-04-02	563	578	562	578	37,000	2,890
2004-04-01	555	560	545	555	113,000	2,775
2004-03-31	563	566	559	559	79,000	2,795
2004-03-30	580	580	564	569	85,000	2,845
2004-03-29	589	590	582	582	38,000	2,910
2004-03-26	591	593	580	589	29,000	2,945
2004-03-25	585	590	560	588	34,000	2,940
2004-03-24	581	595	581	590	19,000	2,950
2004-03-23	580	598	580	598	62,000	2,990
2004-03-22	556	609	552	599	147,000	2,995
2004-03-19	560	564	550	564	32,000	2,820
2004-03-18	569	569	560	560	19,000	2,800
2004-03-17	568	568	560	565	31,000	2,825
2004-03-16	570	570	560	570	22,000	2,850
2004-03-15	560	579	556	579	76,000	2,895
2004-03-12	568	568	555	564	13,000	2,820
2004-03-11	553	555	551	553	16,000	2,765
2004-03-10	570	570	554	562	34,000	2,810
2004-03-09	578	580	570	570	41,000	2,850
2004-03-08	550	580	550	578	199,000	2,890
2004-03-05	555	555	546	547	23,000	2,735
2004-03-04	543	557	540	555	67,000	2,775
2004-03-03	538	547	536	541	24,000	2,705
2004-03-02	550	560	545	548	33,000	2,740
2004-03-01	550	560	530	557	106,000	2,785
2004-02-27	520	550	513	550	67,000	2,750
2004-02-26	521	522	520	520	22,000	2,600
2004-02-25	525	528	518	526	35,000	2,630
2004-02-24	540	540	521	539	36,000	2,695
2004-02-23	537	540	535	540	13,000	2,700
2004-02-20	534	540	524	540	47,000	2,700
2004-02-19	532	545	532	538	53,000	2,690
2004-02-18	528	532	527	528	93,000	2,640
2004-02-17	523	523	515	523	27,000	2,615
2004-02-16	522	522	514	519	43,000	2,595
2004-02-13	533	534	520	532	85,000	2,660
2004-02-12	540	540	535	538	24,000	2,690
2004-02-10	548	548	530	540	68,000	2,700
2004-02-09	541	549	537	546	42,000	2,730
2004-02-06	545	549	538	548	33,000	2,740
2004-02-05	535	552	532	545	68,000	2,725
2004-02-04	571	571	545	545	108,000	2,725
2004-02-03	530	574	524	572	197,000	2,860
2004-02-02	521	539	500	530	290,000	2,650
2004-01-30	555	570	547	561	109,000	2,805
2004-01-29	562	562	537	555	99,000	2,775
2004-01-28	550	577	540	568	202,000	2,840
2004-01-27	536	556	527	555	198,000	2,775
2004-01-26	519	535	513	535	117,000	2,675
2004-01-23	514	540	511	521	157,000	2,605
2004-01-22	530	577	511	524	541,000	2,620
2004-01-21	460	537	460	537	879,000	2,685
2004-01-20	455	458	446	457	88,000	2,285
2004-01-19	450	455	444	445	83,000	2,225
2004-01-16	438	445	438	445	50,000	2,225
2004-01-15	442	445	437	437	44,000	2,185
2004-01-14	442	449	440	442	11,000	2,210
2004-01-13	448	450	442	442	37,000	2,210
2004-01-09	456	456	435	446	58,000	2,230
2004-01-08	456	457	445	451	38,000	2,255
2004-01-07	443	460	441	451	114,000	2,255
2004-01-06	425	448	424	443	102,000	2,215
2004-01-05	424	425	418	420	31,000	2,100

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

6715 (株)ナカヨ の時系列データ [2004年度]

6715 (株)ナカヨの時系列データ [2004年度]