6715 (株)ナカヨ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 410 | 414 | 407 | 407 | 18,000 | 2,035 |
| 2006-12-28 | 412 | 412 | 406 | 410 | 37,000 | 2,050 |
| 2006-12-27 | 413 | 414 | 409 | 412 | 16,000 | 2,060 |
| 2006-12-26 | 411 | 414 | 405 | 410 | 31,000 | 2,050 |
| 2006-12-25 | 414 | 414 | 411 | 411 | 26,000 | 2,055 |
| 2006-12-22 | 425 | 425 | 411 | 419 | 33,000 | 2,095 |
| 2006-12-21 | 418 | 419 | 416 | 418 | 22,000 | 2,090 |
| 2006-12-20 | 425 | 425 | 417 | 419 | 64,000 | 2,095 |
| 2006-12-19 | 421 | 424 | 421 | 424 | 22,000 | 2,120 |
| 2006-12-18 | 429 | 429 | 420 | 420 | 23,000 | 2,100 |
| 2006-12-15 | 432 | 434 | 426 | 429 | 30,000 | 2,145 |
| 2006-12-14 | 427 | 435 | 427 | 434 | 23,000 | 2,170 |
| 2006-12-13 | 427 | 430 | 426 | 430 | 27,000 | 2,150 |
| 2006-12-12 | 427 | 429 | 425 | 426 | 24,000 | 2,130 |
| 2006-12-11 | 420 | 423 | 420 | 423 | 14,000 | 2,115 |
| 2006-12-08 | 420 | 421 | 417 | 418 | 48,000 | 2,090 |
| 2006-12-07 | 417 | 419 | 412 | 419 | 13,000 | 2,095 |
| 2006-12-06 | 417 | 417 | 411 | 417 | 30,000 | 2,085 |
| 2006-12-05 | 414 | 420 | 414 | 417 | 10,000 | 2,085 |
| 2006-12-04 | 416 | 416 | 414 | 414 | 15,000 | 2,070 |
| 2006-12-01 | 407 | 415 | 407 | 414 | 21,000 | 2,070 |
| 2006-11-30 | 411 | 411 | 406 | 408 | 19,000 | 2,040 |
| 2006-11-29 | 404 | 412 | 402 | 411 | 32,000 | 2,055 |
| 2006-11-28 | 400 | 405 | 400 | 403 | 7,000 | 2,015 |
| 2006-11-27 | 400 | 413 | 400 | 404 | 20,000 | 2,020 |
| 2006-11-24 | 392 | 402 | 392 | 398 | 39,000 | 1,990 |
| 2006-11-22 | 405 | 407 | 400 | 407 | 24,000 | 2,035 |
| 2006-11-21 | 404 | 405 | 403 | 405 | 14,000 | 2,025 |
| 2006-11-20 | 412 | 412 | 409 | 409 | 14,000 | 2,045 |
| 2006-11-17 | 431 | 431 | 422 | 422 | 15,000 | 2,110 |
| 2006-11-16 | 429 | 432 | 423 | 426 | 23,000 | 2,130 |
| 2006-11-15 | 427 | 431 | 426 | 429 | 10,000 | 2,145 |
| 2006-11-14 | 440 | 440 | 430 | 430 | 15,000 | 2,150 |
| 2006-11-13 | 432 | 433 | 418 | 425 | 19,000 | 2,125 |
| 2006-11-10 | 431 | 431 | 428 | 428 | 25,000 | 2,140 |
| 2006-11-09 | 431 | 433 | 430 | 430 | 28,000 | 2,150 |
| 2006-11-08 | 436 | 443 | 435 | 436 | 36,000 | 2,180 |
| 2006-11-07 | 442 | 442 | 437 | 439 | 33,000 | 2,195 |
| 2006-11-06 | 438 | 440 | 434 | 437 | 21,000 | 2,185 |
| 2006-11-02 | 436 | 436 | 431 | 433 | 25,000 | 2,165 |
| 2006-11-01 | 430 | 436 | 430 | 435 | 19,000 | 2,175 |
| 2006-10-31 | 443 | 444 | 433 | 434 | 76,000 | 2,170 |
| 2006-10-30 | 447 | 448 | 439 | 441 | 133,000 | 2,205 |
| 2006-10-27 | 466 | 467 | 452 | 457 | 150,000 | 2,285 |
| 2006-10-26 | 470 | 471 | 466 | 466 | 89,000 | 2,330 |
| 2006-10-25 | 467 | 471 | 467 | 470 | 45,000 | 2,350 |
| 2006-10-24 | 468 | 471 | 468 | 469 | 60,000 | 2,345 |
| 2006-10-23 | 462 | 467 | 458 | 467 | 49,000 | 2,335 |
| 2006-10-20 | 456 | 462 | 454 | 462 | 60,000 | 2,310 |
| 2006-10-19 | 462 | 466 | 460 | 462 | 61,000 | 2,310 |
| 2006-10-18 | 460 | 466 | 460 | 461 | 37,000 | 2,305 |
| 2006-10-17 | 464 | 464 | 460 | 461 | 19,000 | 2,305 |
| 2006-10-16 | 452 | 459 | 450 | 459 | 38,000 | 2,295 |
| 2006-10-13 | 445 | 452 | 442 | 452 | 67,000 | 2,260 |
| 2006-10-12 | 441 | 444 | 439 | 444 | 78,000 | 2,220 |
| 2006-10-11 | 439 | 443 | 437 | 440 | 87,000 | 2,200 |
| 2006-10-10 | 436 | 438 | 431 | 437 | 56,000 | 2,185 |
| 2006-10-06 | 432 | 438 | 432 | 437 | 96,000 | 2,185 |
| 2006-10-05 | 430 | 432 | 425 | 432 | 38,000 | 2,160 |
| 2006-10-04 | 429 | 433 | 426 | 427 | 96,000 | 2,135 |
| 2006-10-03 | 423 | 423 | 415 | 422 | 33,000 | 2,110 |
| 2006-10-02 | 424 | 424 | 420 | 420 | 21,000 | 2,100 |
| 2006-09-29 | 421 | 424 | 421 | 424 | 20,000 | 2,120 |
| 2006-09-28 | 426 | 426 | 424 | 425 | 10,000 | 2,125 |
| 2006-09-27 | 420 | 422 | 418 | 421 | 31,000 | 2,105 |
| 2006-09-26 | 413 | 417 | 413 | 416 | 35,000 | 2,080 |
| 2006-09-25 | 417 | 417 | 412 | 415 | 72,000 | 2,075 |
| 2006-09-22 | 411 | 414 | 411 | 412 | 38,000 | 2,060 |
| 2006-09-21 | 412 | 412 | 411 | 411 | 26,000 | 2,055 |
| 2006-09-20 | 416 | 416 | 411 | 411 | 19,000 | 2,055 |
| 2006-09-19 | 417 | 419 | 412 | 417 | 16,000 | 2,085 |
| 2006-09-15 | 414 | 416 | 410 | 410 | 23,000 | 2,050 |
| 2006-09-14 | 413 | 414 | 411 | 414 | 30,000 | 2,070 |
| 2006-09-13 | 420 | 420 | 416 | 416 | 33,000 | 2,080 |
| 2006-09-12 | 428 | 428 | 423 | 423 | 25,000 | 2,115 |
| 2006-09-11 | 433 | 433 | 428 | 428 | 17,000 | 2,140 |
| 2006-09-08 | 433 | 434 | 430 | 431 | 46,000 | 2,155 |
| 2006-09-07 | 432 | 435 | 430 | 435 | 26,000 | 2,175 |
| 2006-09-06 | 438 | 438 | 430 | 432 | 78,000 | 2,160 |
| 2006-09-05 | 435 | 435 | 433 | 434 | 29,000 | 2,170 |
| 2006-09-04 | 427 | 430 | 427 | 430 | 41,000 | 2,150 |
| 2006-09-01 | 426 | 430 | 425 | 427 | 42,000 | 2,135 |
| 2006-08-31 | 424 | 428 | 422 | 426 | 31,000 | 2,130 |
| 2006-08-30 | 425 | 427 | 420 | 421 | 26,000 | 2,105 |
| 2006-08-29 | 426 | 428 | 423 | 424 | 15,000 | 2,120 |
| 2006-08-28 | 424 | 434 | 421 | 421 | 74,000 | 2,105 |
| 2006-08-25 | 413 | 422 | 413 | 417 | 68,000 | 2,085 |
| 2006-08-24 | 411 | 415 | 408 | 411 | 103,000 | 2,055 |
| 2006-08-23 | 410 | 410 | 408 | 409 | 31,000 | 2,045 |
| 2006-08-22 | 411 | 412 | 408 | 411 | 28,000 | 2,055 |
| 2006-08-21 | 409 | 409 | 405 | 406 | 39,000 | 2,030 |
| 2006-08-18 | 412 | 414 | 409 | 409 | 27,000 | 2,045 |
| 2006-08-17 | 411 | 412 | 406 | 406 | 35,000 | 2,030 |
| 2006-08-16 | 404 | 413 | 404 | 409 | 14,000 | 2,045 |
| 2006-08-15 | 403 | 407 | 403 | 404 | 27,000 | 2,020 |
| 2006-08-14 | 402 | 406 | 402 | 404 | 32,000 | 2,020 |
| 2006-08-11 | 404 | 410 | 404 | 410 | 8,000 | 2,050 |
| 2006-08-10 | 405 | 410 | 405 | 408 | 14,000 | 2,040 |
| 2006-08-09 | 405 | 405 | 402 | 405 | 16,000 | 2,025 |
| 2006-08-08 | 408 | 408 | 405 | 408 | 6,000 | 2,040 |
| 2006-08-07 | 413 | 413 | 404 | 405 | 10,000 | 2,025 |
| 2006-08-04 | 416 | 420 | 412 | 415 | 15,000 | 2,075 |
| 2006-08-03 | 416 | 417 | 410 | 415 | 12,000 | 2,075 |
| 2006-08-02 | 420 | 420 | 413 | 417 | 10,000 | 2,085 |
| 2006-08-01 | 412 | 416 | 411 | 413 | 23,000 | 2,065 |
| 2006-07-31 | 414 | 422 | 410 | 422 | 39,000 | 2,110 |
| 2006-07-28 | 410 | 410 | 403 | 408 | 12,000 | 2,040 |
| 2006-07-27 | 411 | 411 | 407 | 409 | 23,000 | 2,045 |
| 2006-07-26 | 402 | 404 | 401 | 401 | 16,000 | 2,005 |
| 2006-07-25 | 405 | 410 | 403 | 404 | 14,000 | 2,020 |
| 2006-07-24 | 401 | 406 | 390 | 397 | 29,000 | 1,985 |
| 2006-07-21 | 393 | 408 | 393 | 401 | 20,000 | 2,005 |
| 2006-07-20 | 407 | 411 | 405 | 407 | 63,000 | 2,035 |
| 2006-07-19 | 407 | 407 | 400 | 405 | 31,000 | 2,025 |
| 2006-07-18 | 407 | 417 | 405 | 407 | 41,000 | 2,035 |
| 2006-07-14 | 420 | 425 | 417 | 417 | 32,000 | 2,085 |
| 2006-07-13 | 427 | 436 | 422 | 423 | 17,000 | 2,115 |
| 2006-07-12 | 434 | 441 | 423 | 431 | 30,000 | 2,155 |
| 2006-07-11 | 443 | 443 | 433 | 439 | 7,000 | 2,195 |
| 2006-07-10 | 430 | 442 | 430 | 441 | 26,000 | 2,205 |
| 2006-07-07 | 444 | 444 | 441 | 442 | 17,000 | 2,210 |
| 2006-07-06 | 445 | 446 | 441 | 443 | 18,000 | 2,215 |
| 2006-07-05 | 450 | 450 | 444 | 445 | 16,000 | 2,225 |
| 2006-07-04 | 447 | 452 | 446 | 451 | 29,000 | 2,255 |
| 2006-07-03 | 447 | 457 | 446 | 450 | 30,000 | 2,250 |
| 2006-06-30 | 455 | 455 | 446 | 452 | 31,000 | 2,260 |
| 2006-06-29 | 443 | 448 | 439 | 440 | 19,000 | 2,200 |
| 2006-06-28 | 449 | 449 | 437 | 443 | 27,000 | 2,215 |
| 2006-06-27 | 440 | 440 | 434 | 439 | 40,000 | 2,195 |
| 2006-06-26 | 423 | 425 | 420 | 425 | 14,000 | 2,125 |
| 2006-06-23 | 417 | 418 | 417 | 418 | 31,000 | 2,090 |
| 2006-06-22 | 415 | 423 | 415 | 417 | 8,000 | 2,085 |
| 2006-06-21 | 416 | 418 | 412 | 412 | 27,000 | 2,060 |
| 2006-06-20 | 417 | 420 | 415 | 416 | 23,000 | 2,080 |
| 2006-06-19 | 419 | 423 | 417 | 419 | 47,000 | 2,095 |
| 2006-06-16 | 415 | 418 | 412 | 417 | 86,000 | 2,085 |
| 2006-06-15 | 408 | 413 | 408 | 410 | 158,000 | 2,050 |
| 2006-06-14 | 401 | 410 | 397 | 408 | 37,000 | 2,040 |
| 2006-06-13 | 406 | 414 | 400 | 401 | 44,000 | 2,005 |
| 2006-06-12 | 406 | 406 | 396 | 397 | 29,000 | 1,985 |
| 2006-06-09 | 376 | 401 | 376 | 401 | 101,000 | 2,005 |
| 2006-06-08 | 406 | 410 | 401 | 401 | 70,000 | 2,005 |
| 2006-06-07 | 433 | 433 | 425 | 426 | 42,000 | 2,130 |
| 2006-06-06 | 445 | 445 | 434 | 434 | 13,000 | 2,170 |
| 2006-06-05 | 461 | 461 | 440 | 445 | 19,000 | 2,225 |
| 2006-06-02 | 455 | 456 | 423 | 456 | 69,000 | 2,280 |
| 2006-06-01 | 461 | 465 | 454 | 454 | 23,000 | 2,270 |
| 2006-05-31 | 463 | 463 | 460 | 460 | 32,000 | 2,300 |
| 2006-05-30 | 475 | 475 | 463 | 463 | 46,000 | 2,315 |
| 2006-05-29 | 474 | 475 | 469 | 470 | 29,000 | 2,350 |
| 2006-05-26 | 465 | 479 | 464 | 465 | 74,000 | 2,325 |
| 2006-05-25 | 469 | 469 | 464 | 464 | 18,000 | 2,320 |
| 2006-05-24 | 468 | 471 | 461 | 464 | 46,000 | 2,320 |
| 2006-05-23 | 479 | 479 | 467 | 467 | 59,000 | 2,335 |
| 2006-05-22 | 485 | 487 | 475 | 476 | 82,000 | 2,380 |
| 2006-05-19 | 478 | 480 | 477 | 480 | 68,000 | 2,400 |
| 2006-05-18 | 475 | 479 | 475 | 477 | 34,000 | 2,385 |
| 2006-05-17 | 477 | 482 | 476 | 482 | 31,000 | 2,410 |
| 2006-05-16 | 480 | 485 | 476 | 476 | 65,000 | 2,380 |
| 2006-05-15 | 486 | 486 | 477 | 480 | 69,000 | 2,400 |
| 2006-05-12 | 492 | 494 | 485 | 486 | 136,000 | 2,430 |
| 2006-05-11 | 498 | 501 | 494 | 496 | 76,000 | 2,480 |
| 2006-05-10 | 508 | 509 | 498 | 498 | 159,000 | 2,490 |
| 2006-05-09 | 515 | 517 | 508 | 508 | 60,000 | 2,540 |
| 2006-05-08 | 513 | 519 | 511 | 511 | 45,000 | 2,555 |
| 2006-05-02 | 510 | 512 | 510 | 510 | 48,000 | 2,550 |
| 2006-05-01 | 509 | 512 | 505 | 509 | 139,000 | 2,545 |
| 2006-04-28 | 520 | 520 | 510 | 512 | 159,000 | 2,560 |
| 2006-04-27 | 520 | 544 | 510 | 517 | 506,000 | 2,585 |
| 2006-04-26 | 506 | 517 | 506 | 511 | 50,000 | 2,555 |
| 2006-04-25 | 510 | 512 | 507 | 507 | 53,000 | 2,535 |
| 2006-04-24 | 516 | 516 | 510 | 513 | 191,000 | 2,565 |
| 2006-04-21 | 520 | 522 | 515 | 515 | 135,000 | 2,575 |
| 2006-04-20 | 527 | 527 | 520 | 522 | 89,000 | 2,610 |
| 2006-04-19 | 534 | 534 | 526 | 526 | 38,000 | 2,630 |
| 2006-04-18 | 527 | 532 | 527 | 531 | 84,000 | 2,655 |
| 2006-04-17 | 538 | 539 | 526 | 527 | 102,000 | 2,635 |
| 2006-04-14 | 548 | 549 | 545 | 545 | 91,000 | 2,725 |
| 2006-04-13 | 548 | 549 | 548 | 548 | 69,000 | 2,740 |
| 2006-04-12 | 548 | 552 | 548 | 549 | 56,000 | 2,745 |
| 2006-04-11 | 554 | 555 | 549 | 550 | 77,000 | 2,750 |
| 2006-04-10 | 554 | 555 | 550 | 554 | 55,000 | 2,770 |
| 2006-04-07 | 545 | 552 | 545 | 548 | 149,000 | 2,740 |
| 2006-04-06 | 543 | 549 | 543 | 543 | 69,000 | 2,715 |
| 2006-04-05 | 537 | 550 | 536 | 541 | 124,000 | 2,705 |
| 2006-04-04 | 536 | 546 | 536 | 540 | 106,000 | 2,700 |
| 2006-04-03 | 544 | 544 | 530 | 535 | 105,000 | 2,675 |
| 2006-03-31 | 533 | 533 | 528 | 530 | 58,000 | 2,650 |
| 2006-03-30 | 535 | 537 | 531 | 533 | 47,000 | 2,665 |
| 2006-03-29 | 527 | 537 | 526 | 532 | 129,000 | 2,660 |
| 2006-03-28 | 530 | 531 | 516 | 524 | 162,000 | 2,620 |
| 2006-03-27 | 550 | 550 | 539 | 540 | 190,000 | 2,700 |
| 2006-03-24 | 542 | 543 | 538 | 538 | 64,000 | 2,690 |
| 2006-03-23 | 546 | 549 | 543 | 543 | 56,000 | 2,715 |
| 2006-03-22 | 548 | 548 | 543 | 544 | 84,000 | 2,720 |
| 2006-03-20 | 543 | 552 | 542 | 546 | 106,000 | 2,730 |
| 2006-03-17 | 560 | 560 | 552 | 553 | 35,000 | 2,765 |
| 2006-03-16 | 563 | 563 | 551 | 554 | 52,000 | 2,770 |
| 2006-03-15 | 557 | 564 | 557 | 558 | 32,000 | 2,790 |
| 2006-03-14 | 558 | 560 | 554 | 556 | 36,000 | 2,780 |
| 2006-03-13 | 546 | 557 | 546 | 557 | 39,000 | 2,785 |
| 2006-03-10 | 541 | 547 | 541 | 545 | 48,000 | 2,725 |
| 2006-03-09 | 544 | 552 | 539 | 543 | 72,000 | 2,715 |
| 2006-03-08 | 546 | 550 | 540 | 545 | 79,000 | 2,725 |
| 2006-03-07 | 544 | 549 | 540 | 544 | 31,000 | 2,720 |
| 2006-03-06 | 547 | 547 | 537 | 543 | 27,000 | 2,715 |
| 2006-03-03 | 545 | 547 | 540 | 546 | 61,000 | 2,730 |
| 2006-03-02 | 558 | 558 | 545 | 545 | 43,000 | 2,725 |
| 2006-03-01 | 549 | 563 | 546 | 548 | 70,000 | 2,740 |
| 2006-02-28 | 562 | 565 | 546 | 549 | 96,000 | 2,745 |
| 2006-02-27 | 560 | 563 | 553 | 553 | 64,000 | 2,765 |
| 2006-02-24 | 565 | 565 | 552 | 555 | 38,000 | 2,775 |
| 2006-02-23 | 544 | 558 | 541 | 548 | 102,000 | 2,740 |
| 2006-02-22 | 540 | 545 | 530 | 541 | 50,000 | 2,705 |
| 2006-02-21 | 542 | 545 | 534 | 540 | 69,000 | 2,700 |
| 2006-02-20 | 551 | 551 | 520 | 532 | 156,000 | 2,660 |
| 2006-02-17 | 567 | 573 | 551 | 554 | 90,000 | 2,770 |
| 2006-02-16 | 558 | 563 | 550 | 563 | 118,000 | 2,815 |
| 2006-02-15 | 558 | 564 | 558 | 559 | 31,000 | 2,795 |
| 2006-02-14 | 550 | 564 | 550 | 564 | 98,000 | 2,820 |
| 2006-02-13 | 576 | 576 | 555 | 560 | 176,000 | 2,800 |
| 2006-02-10 | 585 | 588 | 574 | 588 | 207,000 | 2,940 |
| 2006-02-09 | 582 | 584 | 576 | 579 | 77,000 | 2,895 |
| 2006-02-08 | 582 | 582 | 573 | 576 | 91,000 | 2,880 |
| 2006-02-07 | 580 | 590 | 580 | 581 | 75,000 | 2,905 |
| 2006-02-06 | 580 | 582 | 576 | 581 | 64,000 | 2,905 |
| 2006-02-03 | 573 | 581 | 573 | 577 | 139,000 | 2,885 |
| 2006-02-02 | 579 | 584 | 573 | 580 | 160,000 | 2,900 |
| 2006-02-01 | 586 | 586 | 569 | 578 | 293,000 | 2,890 |
| 2006-01-31 | 615 | 615 | 606 | 606 | 45,000 | 3,030 |
| 2006-01-30 | 612 | 613 | 603 | 612 | 94,000 | 3,060 |
| 2006-01-27 | 596 | 603 | 596 | 603 | 84,000 | 3,015 |
| 2006-01-26 | 593 | 595 | 590 | 594 | 44,000 | 2,970 |
| 2006-01-25 | 589 | 601 | 585 | 589 | 83,000 | 2,945 |
| 2006-01-24 | 588 | 598 | 586 | 589 | 96,000 | 2,945 |
| 2006-01-23 | 599 | 599 | 587 | 593 | 103,000 | 2,965 |
| 2006-01-20 | 620 | 626 | 605 | 605 | 72,000 | 3,025 |
| 2006-01-19 | 605 | 628 | 592 | 619 | 201,000 | 3,095 |
| 2006-01-18 | 600 | 623 | 585 | 622 | 335,000 | 3,110 |
| 2006-01-17 | 598 | 620 | 585 | 609 | 223,000 | 3,045 |
| 2006-01-16 | 629 | 629 | 613 | 615 | 204,000 | 3,075 |
| 2006-01-13 | 621 | 633 | 621 | 625 | 197,000 | 3,125 |
| 2006-01-12 | 621 | 647 | 613 | 632 | 519,000 | 3,160 |
| 2006-01-11 | 592 | 617 | 586 | 616 | 638,000 | 3,080 |
| 2006-01-10 | 594 | 594 | 582 | 592 | 448,000 | 2,960 |
| 2006-01-06 | 571 | 587 | 564 | 580 | 529,000 | 2,900 |
| 2006-01-05 | 558 | 576 | 554 | 576 | 240,000 | 2,880 |
| 2006-01-04 | 560 | 566 | 555 | 557 | 187,000 | 2,785 |
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
