6715 (株)ナカヨ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 555 | 557 | 551 | 551 | 113,000 | 2,755 |
| 2005-12-29 | 550 | 554 | 550 | 554 | 96,000 | 2,770 |
| 2005-12-28 | 558 | 558 | 551 | 555 | 168,000 | 2,775 |
| 2005-12-27 | 564 | 565 | 553 | 560 | 215,000 | 2,800 |
| 2005-12-26 | 555 | 565 | 551 | 564 | 469,000 | 2,820 |
| 2005-12-22 | 550 | 551 | 540 | 548 | 358,000 | 2,740 |
| 2005-12-21 | 528 | 551 | 526 | 551 | 687,000 | 2,755 |
| 2005-12-20 | 520 | 525 | 518 | 524 | 150,000 | 2,620 |
| 2005-12-19 | 526 | 527 | 519 | 521 | 198,000 | 2,605 |
| 2005-12-16 | 530 | 530 | 519 | 523 | 432,000 | 2,615 |
| 2005-12-15 | 534 | 536 | 528 | 531 | 264,000 | 2,655 |
| 2005-12-14 | 531 | 536 | 527 | 536 | 223,000 | 2,680 |
| 2005-12-13 | 534 | 536 | 529 | 531 | 259,000 | 2,655 |
| 2005-12-12 | 528 | 538 | 528 | 532 | 348,000 | 2,660 |
| 2005-12-09 | 526 | 527 | 521 | 525 | 769,000 | 2,625 |
| 2005-12-08 | 540 | 540 | 528 | 530 | 314,000 | 2,650 |
| 2005-12-07 | 545 | 548 | 542 | 543 | 179,000 | 2,715 |
| 2005-12-06 | 542 | 545 | 540 | 543 | 159,000 | 2,715 |
| 2005-12-05 | 537 | 547 | 537 | 543 | 345,000 | 2,715 |
| 2005-12-02 | 525 | 536 | 525 | 534 | 670,000 | 2,670 |
| 2005-12-01 | 534 | 542 | 532 | 532 | 129,000 | 2,660 |
| 2005-11-30 | 531 | 541 | 527 | 529 | 185,000 | 2,645 |
| 2005-11-29 | 541 | 542 | 521 | 521 | 267,000 | 2,605 |
| 2005-11-28 | 536 | 544 | 532 | 536 | 148,000 | 2,680 |
| 2005-11-25 | 536 | 537 | 529 | 535 | 94,000 | 2,675 |
| 2005-11-24 | 551 | 555 | 536 | 536 | 165,000 | 2,680 |
| 2005-11-22 | 559 | 560 | 548 | 551 | 126,000 | 2,755 |
| 2005-11-21 | 565 | 568 | 560 | 561 | 57,000 | 2,805 |
| 2005-11-18 | 567 | 567 | 561 | 567 | 40,000 | 2,835 |
| 2005-11-17 | 561 | 565 | 557 | 564 | 21,000 | 2,820 |
| 2005-11-16 | 565 | 565 | 558 | 561 | 29,000 | 2,805 |
| 2005-11-15 | 568 | 568 | 559 | 561 | 25,000 | 2,805 |
| 2005-11-14 | 567 | 568 | 564 | 564 | 32,000 | 2,820 |
| 2005-11-11 | 562 | 565 | 561 | 564 | 32,000 | 2,820 |
| 2005-11-10 | 568 | 568 | 560 | 561 | 19,000 | 2,805 |
| 2005-11-09 | 560 | 568 | 559 | 562 | 72,000 | 2,810 |
| 2005-11-08 | 565 | 568 | 560 | 560 | 30,000 | 2,800 |
| 2005-11-07 | 564 | 570 | 562 | 563 | 34,000 | 2,815 |
| 2005-11-04 | 572 | 572 | 562 | 562 | 56,000 | 2,810 |
| 2005-11-02 | 572 | 575 | 566 | 572 | 40,000 | 2,860 |
| 2005-11-01 | 577 | 577 | 564 | 572 | 15,000 | 2,860 |
| 2005-10-31 | 572 | 584 | 572 | 578 | 76,000 | 2,890 |
| 2005-10-28 | 553 | 566 | 548 | 566 | 130,000 | 2,830 |
| 2005-10-27 | 548 | 558 | 546 | 558 | 168,000 | 2,790 |
| 2005-10-26 | 547 | 560 | 547 | 552 | 106,000 | 2,760 |
| 2005-10-25 | 557 | 561 | 542 | 543 | 181,000 | 2,715 |
| 2005-10-24 | 577 | 582 | 574 | 575 | 44,000 | 2,875 |
| 2005-10-21 | 572 | 583 | 570 | 573 | 41,000 | 2,865 |
| 2005-10-20 | 577 | 582 | 574 | 577 | 32,000 | 2,885 |
| 2005-10-19 | 589 | 589 | 578 | 584 | 33,000 | 2,920 |
| 2005-10-18 | 583 | 593 | 582 | 583 | 31,000 | 2,915 |
| 2005-10-17 | 588 | 598 | 582 | 582 | 28,000 | 2,910 |
| 2005-10-14 | 592 | 592 | 583 | 585 | 26,000 | 2,925 |
| 2005-10-13 | 594 | 599 | 576 | 576 | 61,000 | 2,880 |
| 2005-10-12 | 595 | 595 | 578 | 585 | 47,000 | 2,925 |
| 2005-10-11 | 578 | 581 | 574 | 577 | 35,000 | 2,885 |
| 2005-10-07 | 580 | 585 | 571 | 577 | 32,000 | 2,885 |
| 2005-10-06 | 600 | 600 | 583 | 583 | 49,000 | 2,915 |
| 2005-10-05 | 602 | 607 | 599 | 605 | 68,000 | 3,025 |
| 2005-10-04 | 592 | 601 | 590 | 596 | 72,000 | 2,980 |
| 2005-10-03 | 588 | 593 | 578 | 590 | 35,000 | 2,950 |
| 2005-09-30 | 571 | 580 | 571 | 578 | 46,000 | 2,890 |
| 2005-09-29 | 578 | 578 | 566 | 566 | 49,000 | 2,830 |
| 2005-09-28 | 583 | 583 | 560 | 579 | 45,000 | 2,895 |
| 2005-09-27 | 588 | 588 | 578 | 579 | 29,000 | 2,895 |
| 2005-09-26 | 590 | 592 | 587 | 589 | 34,000 | 2,945 |
| 2005-09-22 | 590 | 590 | 583 | 587 | 25,000 | 2,935 |
| 2005-09-21 | 591 | 595 | 589 | 589 | 23,000 | 2,945 |
| 2005-09-20 | 584 | 585 | 580 | 581 | 40,000 | 2,905 |
| 2005-09-16 | 587 | 587 | 581 | 584 | 20,000 | 2,920 |
| 2005-09-15 | 589 | 591 | 582 | 585 | 39,000 | 2,925 |
| 2005-09-14 | 592 | 599 | 588 | 591 | 32,000 | 2,955 |
| 2005-09-13 | 597 | 597 | 590 | 593 | 20,000 | 2,965 |
| 2005-09-12 | 606 | 606 | 597 | 598 | 14,000 | 2,990 |
| 2005-09-09 | 612 | 612 | 584 | 596 | 169,000 | 2,980 |
| 2005-09-08 | 609 | 612 | 609 | 612 | 67,000 | 3,060 |
| 2005-09-07 | 609 | 611 | 601 | 609 | 50,000 | 3,045 |
| 2005-09-06 | 610 | 612 | 609 | 610 | 89,000 | 3,050 |
| 2005-09-05 | 600 | 608 | 600 | 607 | 119,000 | 3,035 |
| 2005-09-02 | 584 | 595 | 584 | 593 | 59,000 | 2,965 |
| 2005-09-01 | 575 | 590 | 574 | 590 | 71,000 | 2,950 |
| 2005-08-31 | 573 | 578 | 570 | 574 | 26,000 | 2,870 |
| 2005-08-30 | 572 | 575 | 572 | 575 | 12,000 | 2,875 |
| 2005-08-29 | 584 | 584 | 571 | 578 | 26,000 | 2,890 |
| 2005-08-26 | 582 | 582 | 570 | 577 | 30,000 | 2,885 |
| 2005-08-25 | 579 | 581 | 577 | 580 | 29,000 | 2,900 |
| 2005-08-24 | 583 | 585 | 581 | 582 | 23,000 | 2,910 |
| 2005-08-23 | 582 | 586 | 580 | 580 | 58,000 | 2,900 |
| 2005-08-22 | 579 | 579 | 576 | 579 | 33,000 | 2,895 |
| 2005-08-19 | 574 | 576 | 570 | 575 | 12,000 | 2,875 |
| 2005-08-18 | 577 | 577 | 571 | 574 | 19,000 | 2,870 |
| 2005-08-17 | 573 | 577 | 568 | 572 | 31,000 | 2,860 |
| 2005-08-16 | 565 | 579 | 565 | 576 | 23,000 | 2,880 |
| 2005-08-15 | 565 | 566 | 555 | 557 | 30,000 | 2,785 |
| 2005-08-12 | 571 | 571 | 566 | 567 | 15,000 | 2,835 |
| 2005-08-11 | 568 | 574 | 565 | 570 | 28,000 | 2,850 |
| 2005-08-10 | 569 | 570 | 564 | 569 | 37,000 | 2,845 |
| 2005-08-09 | 559 | 579 | 559 | 569 | 43,000 | 2,845 |
| 2005-08-08 | 563 | 563 | 540 | 554 | 32,000 | 2,770 |
| 2005-08-05 | 567 | 569 | 562 | 563 | 41,000 | 2,815 |
| 2005-08-04 | 568 | 575 | 564 | 574 | 58,000 | 2,870 |
| 2005-08-03 | 573 | 578 | 567 | 568 | 77,000 | 2,840 |
| 2005-08-02 | 564 | 570 | 563 | 568 | 52,000 | 2,840 |
| 2005-08-01 | 568 | 570 | 554 | 561 | 144,000 | 2,805 |
| 2005-07-29 | 569 | 581 | 563 | 568 | 134,000 | 2,840 |
| 2005-07-28 | 583 | 584 | 560 | 561 | 225,000 | 2,805 |
| 2005-07-27 | 592 | 594 | 588 | 593 | 33,000 | 2,965 |
| 2005-07-26 | 592 | 592 | 585 | 588 | 56,000 | 2,940 |
| 2005-07-25 | 593 | 598 | 590 | 590 | 44,000 | 2,950 |
| 2005-07-22 | 597 | 597 | 590 | 592 | 36,000 | 2,960 |
| 2005-07-21 | 599 | 599 | 593 | 593 | 33,000 | 2,965 |
| 2005-07-20 | 593 | 598 | 593 | 596 | 66,000 | 2,980 |
| 2005-07-19 | 593 | 596 | 587 | 588 | 36,000 | 2,940 |
| 2005-07-15 | 586 | 591 | 586 | 588 | 50,000 | 2,940 |
| 2005-07-14 | 589 | 590 | 587 | 587 | 60,000 | 2,935 |
| 2005-07-13 | 593 | 593 | 588 | 590 | 36,000 | 2,950 |
| 2005-07-12 | 602 | 602 | 593 | 593 | 21,000 | 2,965 |
| 2005-07-11 | 598 | 606 | 596 | 597 | 42,000 | 2,985 |
| 2005-07-08 | 600 | 600 | 593 | 596 | 50,000 | 2,980 |
| 2005-07-07 | 605 | 605 | 600 | 602 | 31,000 | 3,010 |
| 2005-07-06 | 612 | 612 | 603 | 605 | 42,000 | 3,025 |
| 2005-07-05 | 614 | 614 | 610 | 612 | 23,000 | 3,060 |
| 2005-07-04 | 618 | 621 | 609 | 614 | 63,000 | 3,070 |
| 2005-07-01 | 626 | 626 | 610 | 617 | 36,000 | 3,085 |
| 2005-06-30 | 603 | 620 | 602 | 616 | 129,000 | 3,080 |
| 2005-06-29 | 614 | 615 | 606 | 609 | 37,000 | 3,045 |
| 2005-06-28 | 607 | 608 | 601 | 607 | 66,000 | 3,035 |
| 2005-06-27 | 620 | 620 | 605 | 607 | 44,000 | 3,035 |
| 2005-06-24 | 611 | 614 | 605 | 614 | 87,000 | 3,070 |
| 2005-06-23 | 626 | 632 | 615 | 615 | 135,000 | 3,075 |
| 2005-06-22 | 630 | 633 | 620 | 625 | 106,000 | 3,125 |
| 2005-06-21 | 614 | 643 | 611 | 624 | 264,000 | 3,120 |
| 2005-06-20 | 610 | 615 | 602 | 605 | 53,000 | 3,025 |
| 2005-06-17 | 606 | 608 | 598 | 608 | 88,000 | 3,040 |
| 2005-06-16 | 593 | 603 | 588 | 603 | 63,000 | 3,015 |
| 2005-06-15 | 586 | 590 | 582 | 588 | 48,000 | 2,940 |
| 2005-06-14 | 586 | 591 | 582 | 584 | 53,000 | 2,920 |
| 2005-06-13 | 582 | 592 | 577 | 584 | 54,000 | 2,920 |
| 2005-06-10 | 558 | 575 | 558 | 565 | 81,000 | 2,825 |
| 2005-06-09 | 563 | 563 | 550 | 552 | 66,000 | 2,760 |
| 2005-06-08 | 550 | 565 | 549 | 563 | 68,000 | 2,815 |
| 2005-06-07 | 559 | 565 | 558 | 560 | 53,000 | 2,800 |
| 2005-06-06 | 565 | 588 | 565 | 569 | 67,000 | 2,845 |
| 2005-06-03 | 580 | 590 | 572 | 575 | 30,000 | 2,875 |
| 2005-06-02 | 580 | 595 | 580 | 588 | 68,000 | 2,940 |
| 2005-06-01 | 568 | 587 | 567 | 587 | 51,000 | 2,935 |
| 2005-05-31 | 572 | 576 | 560 | 570 | 57,000 | 2,850 |
| 2005-05-30 | 559 | 570 | 558 | 570 | 17,000 | 2,850 |
| 2005-05-27 | 549 | 560 | 549 | 557 | 15,000 | 2,785 |
| 2005-05-26 | 538 | 555 | 538 | 550 | 53,000 | 2,750 |
| 2005-05-25 | 530 | 549 | 525 | 538 | 110,000 | 2,690 |
| 2005-05-24 | 565 | 568 | 558 | 560 | 51,000 | 2,800 |
| 2005-05-23 | 582 | 582 | 565 | 571 | 81,000 | 2,855 |
| 2005-05-20 | 597 | 597 | 581 | 582 | 38,000 | 2,910 |
| 2005-05-19 | 586 | 594 | 584 | 594 | 42,000 | 2,970 |
| 2005-05-18 | 569 | 582 | 560 | 578 | 48,000 | 2,890 |
| 2005-05-17 | 580 | 581 | 568 | 568 | 54,000 | 2,840 |
| 2005-05-16 | 598 | 601 | 552 | 568 | 106,000 | 2,840 |
| 2005-05-13 | 606 | 606 | 598 | 600 | 51,000 | 3,000 |
| 2005-05-12 | 610 | 610 | 600 | 605 | 60,000 | 3,025 |
| 2005-05-11 | 608 | 610 | 604 | 606 | 66,000 | 3,030 |
| 2005-05-10 | 614 | 616 | 602 | 606 | 94,000 | 3,030 |
| 2005-05-09 | 620 | 625 | 610 | 610 | 123,000 | 3,050 |
| 2005-05-06 | 620 | 628 | 613 | 614 | 136,000 | 3,070 |
| 2005-05-02 | 620 | 633 | 605 | 630 | 186,000 | 3,150 |
| 2005-04-28 | 660 | 662 | 630 | 642 | 135,000 | 3,210 |
| 2005-04-27 | 703 | 710 | 653 | 663 | 313,000 | 3,315 |
| 2005-04-26 | 696 | 710 | 684 | 705 | 33,000 | 3,525 |
| 2005-04-25 | 679 | 697 | 679 | 697 | 16,000 | 3,485 |
| 2005-04-22 | 702 | 712 | 699 | 699 | 56,000 | 3,495 |
| 2005-04-21 | 655 | 699 | 655 | 699 | 55,000 | 3,495 |
| 2005-04-20 | 683 | 695 | 682 | 693 | 49,000 | 3,465 |
| 2005-04-19 | 640 | 668 | 640 | 662 | 60,000 | 3,310 |
| 2005-04-18 | 658 | 668 | 640 | 646 | 72,000 | 3,230 |
| 2005-04-15 | 700 | 701 | 688 | 688 | 21,000 | 3,440 |
| 2005-04-14 | 707 | 712 | 697 | 703 | 57,000 | 3,515 |
| 2005-04-13 | 710 | 714 | 701 | 714 | 58,000 | 3,570 |
| 2005-04-12 | 701 | 712 | 700 | 710 | 77,000 | 3,550 |
| 2005-04-11 | 709 | 711 | 706 | 711 | 62,000 | 3,555 |
| 2005-04-08 | 687 | 709 | 687 | 709 | 102,000 | 3,545 |
| 2005-04-07 | 683 | 687 | 671 | 682 | 54,000 | 3,410 |
| 2005-04-06 | 685 | 691 | 685 | 687 | 38,000 | 3,435 |
| 2005-04-05 | 686 | 686 | 678 | 679 | 60,000 | 3,395 |
| 2005-04-04 | 702 | 703 | 691 | 696 | 38,000 | 3,480 |
| 2005-04-01 | 698 | 700 | 688 | 700 | 53,000 | 3,500 |
| 2005-03-31 | 651 | 695 | 651 | 695 | 149,000 | 3,475 |
| 2005-03-30 | 686 | 686 | 666 | 671 | 123,000 | 3,355 |
| 2005-03-29 | 706 | 706 | 691 | 692 | 44,000 | 3,460 |
| 2005-03-28 | 716 | 716 | 700 | 707 | 52,000 | 3,535 |
| 2005-03-25 | 710 | 710 | 707 | 710 | 51,000 | 3,550 |
| 2005-03-24 | 711 | 714 | 708 | 714 | 66,000 | 3,570 |
| 2005-03-23 | 726 | 726 | 717 | 720 | 29,000 | 3,600 |
| 2005-03-22 | 721 | 728 | 721 | 728 | 41,000 | 3,640 |
| 2005-03-18 | 718 | 726 | 717 | 723 | 66,000 | 3,615 |
| 2005-03-17 | 725 | 725 | 721 | 724 | 31,000 | 3,620 |
| 2005-03-16 | 713 | 724 | 713 | 724 | 28,000 | 3,620 |
| 2005-03-15 | 720 | 720 | 715 | 716 | 29,000 | 3,580 |
| 2005-03-14 | 734 | 734 | 725 | 726 | 50,000 | 3,630 |
| 2005-03-11 | 725 | 734 | 720 | 734 | 63,000 | 3,670 |
| 2005-03-10 | 719 | 725 | 715 | 715 | 82,000 | 3,575 |
| 2005-03-09 | 725 | 733 | 717 | 718 | 110,000 | 3,590 |
| 2005-03-08 | 747 | 748 | 730 | 730 | 117,000 | 3,650 |
| 2005-03-07 | 750 | 750 | 736 | 737 | 65,000 | 3,685 |
| 2005-03-04 | 728 | 740 | 728 | 740 | 141,000 | 3,700 |
| 2005-03-03 | 724 | 727 | 717 | 723 | 125,000 | 3,615 |
| 2005-03-02 | 714 | 730 | 710 | 725 | 215,000 | 3,625 |
| 2005-03-01 | 698 | 713 | 693 | 705 | 346,000 | 3,525 |
| 2005-02-28 | 675 | 697 | 667 | 697 | 579,000 | 3,485 |
| 2005-02-25 | 683 | 685 | 676 | 677 | 161,000 | 3,385 |
| 2005-02-24 | 691 | 691 | 666 | 675 | 129,000 | 3,375 |
| 2005-02-23 | 685 | 694 | 683 | 688 | 175,000 | 3,440 |
| 2005-02-22 | 684 | 693 | 679 | 693 | 207,000 | 3,465 |
| 2005-02-21 | 676 | 693 | 668 | 679 | 515,000 | 3,395 |
| 2005-02-18 | 650 | 666 | 649 | 656 | 169,000 | 3,280 |
| 2005-02-17 | 641 | 651 | 640 | 644 | 61,000 | 3,220 |
| 2005-02-16 | 644 | 647 | 633 | 633 | 48,000 | 3,165 |
| 2005-02-15 | 657 | 657 | 643 | 645 | 37,000 | 3,225 |
| 2005-02-14 | 660 | 660 | 645 | 654 | 173,000 | 3,270 |
| 2005-02-10 | 644 | 645 | 639 | 645 | 84,000 | 3,225 |
| 2005-02-09 | 636 | 645 | 633 | 645 | 126,000 | 3,225 |
| 2005-02-08 | 636 | 636 | 628 | 635 | 43,000 | 3,175 |
| 2005-02-07 | 622 | 637 | 621 | 631 | 67,000 | 3,155 |
| 2005-02-04 | 618 | 624 | 610 | 619 | 46,000 | 3,095 |
| 2005-02-03 | 630 | 630 | 610 | 617 | 54,000 | 3,085 |
| 2005-02-02 | 627 | 631 | 620 | 631 | 62,000 | 3,155 |
| 2005-02-01 | 636 | 636 | 624 | 625 | 92,000 | 3,125 |
| 2005-01-31 | 636 | 643 | 623 | 643 | 71,000 | 3,215 |
| 2005-01-28 | 643 | 647 | 627 | 635 | 112,000 | 3,175 |
| 2005-01-27 | 649 | 650 | 639 | 641 | 246,000 | 3,205 |
| 2005-01-26 | 614 | 640 | 612 | 639 | 171,000 | 3,195 |
| 2005-01-25 | 608 | 615 | 606 | 613 | 90,000 | 3,065 |
| 2005-01-24 | 614 | 615 | 607 | 607 | 74,000 | 3,035 |
| 2005-01-21 | 610 | 616 | 606 | 614 | 89,000 | 3,070 |
| 2005-01-20 | 620 | 620 | 611 | 616 | 98,000 | 3,080 |
| 2005-01-19 | 617 | 625 | 610 | 621 | 125,000 | 3,105 |
| 2005-01-18 | 630 | 639 | 607 | 607 | 227,000 | 3,035 |
| 2005-01-17 | 603 | 650 | 603 | 641 | 430,000 | 3,205 |
| 2005-01-14 | 597 | 602 | 592 | 593 | 66,000 | 2,965 |
| 2005-01-13 | 600 | 608 | 591 | 598 | 157,000 | 2,990 |
| 2005-01-12 | 611 | 611 | 588 | 589 | 401,000 | 2,945 |
| 2005-01-11 | 561 | 568 | 561 | 561 | 39,000 | 2,805 |
| 2005-01-07 | 566 | 566 | 560 | 560 | 14,000 | 2,800 |
| 2005-01-06 | 566 | 570 | 563 | 570 | 51,000 | 2,850 |
| 2005-01-05 | 573 | 573 | 567 | 568 | 49,000 | 2,840 |
| 2005-01-04 | 577 | 577 | 571 | 573 | 17,000 | 2,865 |
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
