6715 (株)ナカヨ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 228 | 228 | 221 | 221 | 30,000 | 1,105 |
| 2007-12-27 | 222 | 225 | 220 | 224 | 34,000 | 1,120 |
| 2007-12-26 | 215 | 218 | 215 | 218 | 27,000 | 1,090 |
| 2007-12-25 | 216 | 218 | 213 | 215 | 98,000 | 1,075 |
| 2007-12-21 | 220 | 222 | 218 | 221 | 76,000 | 1,105 |
| 2007-12-20 | 229 | 229 | 211 | 219 | 80,000 | 1,095 |
| 2007-12-19 | 238 | 239 | 228 | 232 | 52,000 | 1,160 |
| 2007-12-18 | 241 | 243 | 241 | 241 | 34,000 | 1,205 |
| 2007-12-17 | 249 | 249 | 243 | 243 | 22,000 | 1,215 |
| 2007-12-14 | 252 | 253 | 251 | 252 | 67,000 | 1,260 |
| 2007-12-13 | 255 | 256 | 252 | 252 | 32,000 | 1,260 |
| 2007-12-12 | 259 | 259 | 255 | 259 | 22,000 | 1,295 |
| 2007-12-11 | 262 | 263 | 258 | 259 | 22,000 | 1,295 |
| 2007-12-10 | 260 | 260 | 256 | 258 | 18,000 | 1,290 |
| 2007-12-07 | 260 | 263 | 255 | 259 | 33,000 | 1,295 |
| 2007-12-06 | 253 | 258 | 252 | 253 | 16,000 | 1,265 |
| 2007-12-05 | 251 | 256 | 251 | 253 | 36,000 | 1,265 |
| 2007-12-04 | 259 | 259 | 255 | 255 | 17,000 | 1,275 |
| 2007-12-03 | 258 | 262 | 257 | 259 | 47,000 | 1,295 |
| 2007-11-30 | 254 | 261 | 254 | 257 | 43,000 | 1,285 |
| 2007-11-29 | 257 | 262 | 255 | 255 | 39,000 | 1,275 |
| 2007-11-28 | 265 | 265 | 252 | 254 | 17,000 | 1,270 |
| 2007-11-27 | 260 | 260 | 251 | 255 | 25,000 | 1,275 |
| 2007-11-26 | 261 | 265 | 255 | 259 | 13,000 | 1,295 |
| 2007-11-22 | 267 | 269 | 260 | 261 | 21,000 | 1,305 |
| 2007-11-21 | 275 | 275 | 270 | 271 | 7,000 | 1,355 |
| 2007-11-20 | 275 | 275 | 270 | 274 | 14,000 | 1,370 |
| 2007-11-19 | 277 | 277 | 271 | 275 | 10,000 | 1,375 |
| 2007-11-16 | 280 | 280 | 273 | 276 | 34,000 | 1,380 |
| 2007-11-15 | 289 | 289 | 285 | 285 | 32,000 | 1,425 |
| 2007-11-14 | 296 | 296 | 289 | 291 | 29,000 | 1,455 |
| 2007-11-13 | 289 | 292 | 289 | 291 | 10,000 | 1,455 |
| 2007-11-12 | 297 | 297 | 289 | 291 | 32,000 | 1,455 |
| 2007-11-09 | 292 | 292 | 290 | 292 | 14,000 | 1,460 |
| 2007-11-08 | 295 | 295 | 290 | 291 | 10,000 | 1,455 |
| 2007-11-07 | 299 | 299 | 297 | 297 | 12,000 | 1,485 |
| 2007-11-06 | 297 | 300 | 296 | 298 | 28,000 | 1,490 |
| 2007-11-05 | 296 | 297 | 296 | 297 | 6,000 | 1,485 |
| 2007-11-02 | 297 | 300 | 297 | 298 | 14,000 | 1,490 |
| 2007-11-01 | 295 | 300 | 293 | 299 | 33,000 | 1,495 |
| 2007-10-31 | 289 | 296 | 289 | 295 | 30,000 | 1,475 |
| 2007-10-30 | 300 | 304 | 286 | 294 | 127,000 | 1,470 |
| 2007-10-29 | 314 | 315 | 306 | 308 | 63,000 | 1,540 |
| 2007-10-26 | 331 | 341 | 331 | 339 | 16,000 | 1,695 |
| 2007-10-25 | 333 | 344 | 329 | 336 | 28,000 | 1,680 |
| 2007-10-24 | 339 | 339 | 334 | 334 | 12,000 | 1,670 |
| 2007-10-23 | 338 | 340 | 336 | 337 | 13,000 | 1,685 |
| 2007-10-22 | 339 | 342 | 337 | 342 | 12,000 | 1,710 |
| 2007-10-19 | 342 | 351 | 342 | 351 | 20,000 | 1,755 |
| 2007-10-18 | 336 | 349 | 336 | 347 | 15,000 | 1,735 |
| 2007-10-17 | 345 | 346 | 343 | 344 | 14,000 | 1,720 |
| 2007-10-16 | 354 | 355 | 354 | 355 | 5,000 | 1,775 |
| 2007-10-15 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2007-10-12 | 352 | 354 | 350 | 351 | 13,000 | 1,755 |
| 2007-10-11 | 352 | 357 | 345 | 357 | 16,000 | 1,785 |
| 2007-10-10 | 347 | 355 | 347 | 352 | 26,000 | 1,760 |
| 2007-10-09 | 353 | 357 | 353 | 357 | 10,000 | 1,785 |
| 2007-10-05 | 360 | 361 | 353 | 357 | 19,000 | 1,785 |
| 2007-10-04 | 359 | 360 | 358 | 358 | 16,000 | 1,790 |
| 2007-10-03 | 357 | 358 | 353 | 357 | 11,000 | 1,785 |
| 2007-10-02 | 357 | 359 | 357 | 359 | 11,000 | 1,795 |
| 2007-10-01 | 357 | 358 | 356 | 357 | 8,000 | 1,785 |
| 2007-09-28 | 360 | 360 | 348 | 357 | 20,000 | 1,785 |
| 2007-09-27 | 355 | 357 | 346 | 357 | 25,000 | 1,785 |
| 2007-09-26 | 356 | 356 | 348 | 352 | 16,000 | 1,760 |
| 2007-09-25 | 359 | 359 | 351 | 357 | 13,000 | 1,785 |
| 2007-09-21 | 365 | 365 | 363 | 364 | 12,000 | 1,820 |
| 2007-09-20 | 367 | 372 | 366 | 367 | 13,000 | 1,835 |
| 2007-09-19 | 370 | 374 | 369 | 372 | 14,000 | 1,860 |
| 2007-09-18 | 370 | 370 | 368 | 369 | 14,000 | 1,845 |
| 2007-09-14 | 380 | 380 | 374 | 377 | 47,000 | 1,885 |
| 2007-09-13 | 374 | 376 | 374 | 376 | 4,000 | 1,880 |
| 2007-09-12 | 378 | 379 | 374 | 374 | 17,000 | 1,870 |
| 2007-09-11 | 376 | 376 | 370 | 373 | 15,000 | 1,865 |
| 2007-09-10 | 363 | 380 | 363 | 376 | 23,000 | 1,880 |
| 2007-09-07 | 379 | 379 | 372 | 373 | 10,000 | 1,865 |
| 2007-09-06 | 367 | 380 | 366 | 374 | 12,000 | 1,870 |
| 2007-09-05 | 380 | 380 | 370 | 377 | 23,000 | 1,885 |
| 2007-09-04 | 375 | 380 | 374 | 380 | 11,000 | 1,900 |
| 2007-09-03 | 376 | 380 | 376 | 380 | 16,000 | 1,900 |
| 2007-08-31 | 366 | 378 | 366 | 378 | 13,000 | 1,890 |
| 2007-08-30 | 364 | 371 | 359 | 371 | 19,000 | 1,855 |
| 2007-08-29 | 368 | 368 | 359 | 364 | 9,000 | 1,820 |
| 2007-08-28 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2007-08-27 | 369 | 369 | 366 | 366 | 17,000 | 1,830 |
| 2007-08-24 | 361 | 365 | 356 | 357 | 34,000 | 1,785 |
| 2007-08-23 | 354 | 355 | 350 | 355 | 8,000 | 1,775 |
| 2007-08-22 | 347 | 355 | 347 | 354 | 31,000 | 1,770 |
| 2007-08-21 | 364 | 365 | 362 | 362 | 13,000 | 1,810 |
| 2007-08-20 | 350 | 365 | 350 | 362 | 61,000 | 1,810 |
| 2007-08-17 | 360 | 360 | 350 | 350 | 27,000 | 1,750 |
| 2007-08-16 | 353 | 362 | 351 | 360 | 64,000 | 1,800 |
| 2007-08-15 | 362 | 362 | 357 | 358 | 29,000 | 1,790 |
| 2007-08-14 | 363 | 365 | 363 | 365 | 4,000 | 1,825 |
| 2007-08-13 | 363 | 375 | 363 | 365 | 16,000 | 1,825 |
| 2007-08-10 | 365 | 369 | 361 | 362 | 29,000 | 1,810 |
| 2007-08-09 | 362 | 370 | 362 | 369 | 20,000 | 1,845 |
| 2007-08-08 | 360 | 361 | 360 | 360 | 15,000 | 1,800 |
| 2007-08-07 | 367 | 369 | 357 | 359 | 37,000 | 1,795 |
| 2007-08-06 | 361 | 382 | 361 | 363 | 129,000 | 1,815 |
| 2007-08-03 | 370 | 370 | 364 | 365 | 26,000 | 1,825 |
| 2007-08-02 | 376 | 376 | 368 | 369 | 34,000 | 1,845 |
| 2007-08-01 | 375 | 378 | 370 | 371 | 69,000 | 1,855 |
| 2007-07-31 | 380 | 382 | 374 | 374 | 110,000 | 1,870 |
| 2007-07-30 | 386 | 390 | 385 | 390 | 13,000 | 1,950 |
| 2007-07-27 | 393 | 393 | 382 | 386 | 31,000 | 1,930 |
| 2007-07-26 | 390 | 393 | 390 | 390 | 15,000 | 1,950 |
| 2007-07-25 | 392 | 395 | 388 | 390 | 22,000 | 1,950 |
| 2007-07-24 | 398 | 398 | 395 | 396 | 13,000 | 1,980 |
| 2007-07-23 | 398 | 398 | 392 | 392 | 10,000 | 1,960 |
| 2007-07-20 | 397 | 399 | 397 | 398 | 11,000 | 1,990 |
| 2007-07-19 | 400 | 400 | 394 | 397 | 11,000 | 1,985 |
| 2007-07-18 | 394 | 395 | 393 | 393 | 13,000 | 1,965 |
| 2007-07-17 | 392 | 397 | 392 | 393 | 20,000 | 1,965 |
| 2007-07-13 | 397 | 397 | 397 | 397 | 9,000 | 1,985 |
| 2007-07-12 | 401 | 401 | 396 | 396 | 4,000 | 1,980 |
| 2007-07-11 | 395 | 396 | 395 | 395 | 16,000 | 1,975 |
| 2007-07-10 | 395 | 401 | 395 | 401 | 14,000 | 2,005 |
| 2007-07-09 | 396 | 400 | 396 | 397 | 13,000 | 1,985 |
| 2007-07-06 | 401 | 401 | 396 | 396 | 18,000 | 1,980 |
| 2007-07-05 | 404 | 404 | 400 | 400 | 13,000 | 2,000 |
| 2007-07-04 | 397 | 403 | 397 | 403 | 23,000 | 2,015 |
| 2007-07-03 | 400 | 402 | 400 | 400 | 24,000 | 2,000 |
| 2007-07-02 | 401 | 403 | 398 | 399 | 9,000 | 1,995 |
| 2007-06-29 | 400 | 401 | 400 | 401 | 4,000 | 2,005 |
| 2007-06-28 | 395 | 403 | 395 | 400 | 37,000 | 2,000 |
| 2007-06-27 | 395 | 395 | 393 | 393 | 49,000 | 1,965 |
| 2007-06-26 | 397 | 398 | 397 | 397 | 12,000 | 1,985 |
| 2007-06-25 | 400 | 400 | 398 | 398 | 24,000 | 1,990 |
| 2007-06-22 | 402 | 403 | 402 | 402 | 23,000 | 2,010 |
| 2007-06-21 | 399 | 402 | 399 | 402 | 19,000 | 2,010 |
| 2007-06-20 | 399 | 400 | 398 | 399 | 37,000 | 1,995 |
| 2007-06-19 | 396 | 401 | 395 | 399 | 50,000 | 1,995 |
| 2007-06-18 | 394 | 399 | 394 | 396 | 47,000 | 1,980 |
| 2007-06-15 | 392 | 393 | 390 | 392 | 20,000 | 1,960 |
| 2007-06-14 | 388 | 389 | 386 | 388 | 37,000 | 1,940 |
| 2007-06-13 | 386 | 390 | 385 | 390 | 9,000 | 1,950 |
| 2007-06-12 | 387 | 389 | 386 | 386 | 5,000 | 1,930 |
| 2007-06-11 | 390 | 391 | 388 | 388 | 13,000 | 1,940 |
| 2007-06-08 | 395 | 395 | 389 | 390 | 49,000 | 1,950 |
| 2007-06-07 | 393 | 396 | 390 | 392 | 30,000 | 1,960 |
| 2007-06-06 | 393 | 393 | 390 | 393 | 17,000 | 1,965 |
| 2007-06-05 | 395 | 395 | 393 | 393 | 35,000 | 1,965 |
| 2007-06-04 | 395 | 395 | 393 | 393 | 7,000 | 1,965 |
| 2007-06-01 | 393 | 397 | 393 | 394 | 30,000 | 1,970 |
| 2007-05-31 | 395 | 395 | 392 | 395 | 26,000 | 1,975 |
| 2007-05-30 | 399 | 400 | 394 | 395 | 40,000 | 1,975 |
| 2007-05-29 | 394 | 395 | 394 | 395 | 6,000 | 1,975 |
| 2007-05-28 | 395 | 395 | 393 | 394 | 13,000 | 1,970 |
| 2007-05-25 | 394 | 394 | 389 | 392 | 17,000 | 1,960 |
| 2007-05-24 | 392 | 392 | 388 | 389 | 9,000 | 1,945 |
| 2007-05-23 | 391 | 392 | 391 | 392 | 3,000 | 1,960 |
| 2007-05-22 | 390 | 391 | 385 | 391 | 14,000 | 1,955 |
| 2007-05-21 | 393 | 394 | 389 | 390 | 17,000 | 1,950 |
| 2007-05-18 | 395 | 395 | 391 | 392 | 10,000 | 1,960 |
| 2007-05-17 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2007-05-16 | 396 | 400 | 395 | 397 | 8,000 | 1,985 |
| 2007-05-15 | 397 | 399 | 395 | 396 | 9,000 | 1,980 |
| 2007-05-14 | 399 | 400 | 399 | 400 | 7,000 | 2,000 |
| 2007-05-11 | 400 | 401 | 396 | 398 | 19,000 | 1,990 |
| 2007-05-10 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2007-05-09 | 400 | 401 | 398 | 400 | 9,000 | 2,000 |
| 2007-05-08 | 400 | 400 | 398 | 398 | 14,000 | 1,990 |
| 2007-05-07 | 394 | 402 | 394 | 401 | 4,000 | 2,005 |
| 2007-05-02 | 397 | 398 | 394 | 394 | 9,000 | 1,970 |
| 2007-05-01 | 402 | 402 | 394 | 402 | 9,000 | 2,010 |
| 2007-04-27 | 395 | 399 | 395 | 397 | 21,000 | 1,985 |
| 2007-04-26 | 390 | 401 | 390 | 400 | 29,000 | 2,000 |
| 2007-04-25 | 393 | 393 | 388 | 391 | 18,000 | 1,955 |
| 2007-04-24 | 389 | 390 | 385 | 390 | 29,000 | 1,950 |
| 2007-04-23 | 390 | 391 | 389 | 389 | 24,000 | 1,945 |
| 2007-04-20 | 390 | 392 | 390 | 390 | 19,000 | 1,950 |
| 2007-04-19 | 396 | 396 | 390 | 390 | 16,000 | 1,950 |
| 2007-04-18 | 390 | 395 | 390 | 395 | 13,000 | 1,975 |
| 2007-04-17 | 394 | 394 | 391 | 392 | 9,000 | 1,960 |
| 2007-04-16 | 395 | 397 | 391 | 391 | 17,000 | 1,955 |
| 2007-04-13 | 392 | 393 | 390 | 390 | 10,000 | 1,950 |
| 2007-04-12 | 395 | 395 | 390 | 391 | 12,000 | 1,955 |
| 2007-04-11 | 394 | 398 | 394 | 395 | 14,000 | 1,975 |
| 2007-04-10 | 392 | 399 | 392 | 394 | 31,000 | 1,970 |
| 2007-04-09 | 390 | 394 | 390 | 391 | 24,000 | 1,955 |
| 2007-04-06 | 389 | 390 | 388 | 389 | 23,000 | 1,945 |
| 2007-04-05 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2007-04-04 | 391 | 393 | 388 | 392 | 11,000 | 1,960 |
| 2007-04-03 | 393 | 393 | 389 | 393 | 11,000 | 1,965 |
| 2007-04-02 | 392 | 394 | 389 | 389 | 22,000 | 1,945 |
| 2007-03-30 | 396 | 396 | 388 | 390 | 31,000 | 1,950 |
| 2007-03-29 | 402 | 402 | 394 | 395 | 53,000 | 1,975 |
| 2007-03-28 | 402 | 404 | 401 | 401 | 16,000 | 2,005 |
| 2007-03-27 | 406 | 406 | 399 | 399 | 41,000 | 1,995 |
| 2007-03-26 | 408 | 411 | 406 | 409 | 34,000 | 2,045 |
| 2007-03-23 | 408 | 409 | 408 | 409 | 9,000 | 2,045 |
| 2007-03-22 | 405 | 413 | 405 | 409 | 23,000 | 2,045 |
| 2007-03-20 | 411 | 411 | 403 | 405 | 50,000 | 2,025 |
| 2007-03-19 | 406 | 408 | 405 | 407 | 14,000 | 2,035 |
| 2007-03-16 | 403 | 408 | 403 | 406 | 14,000 | 2,030 |
| 2007-03-15 | 405 | 410 | 404 | 406 | 28,000 | 2,030 |
| 2007-03-14 | 408 | 412 | 406 | 406 | 23,000 | 2,030 |
| 2007-03-13 | 412 | 412 | 408 | 408 | 12,000 | 2,040 |
| 2007-03-12 | 410 | 411 | 409 | 411 | 11,000 | 2,055 |
| 2007-03-09 | 405 | 411 | 405 | 408 | 36,000 | 2,040 |
| 2007-03-08 | 405 | 410 | 405 | 408 | 18,000 | 2,040 |
| 2007-03-07 | 405 | 409 | 405 | 405 | 22,000 | 2,025 |
| 2007-03-06 | 401 | 409 | 401 | 408 | 20,000 | 2,040 |
| 2007-03-05 | 410 | 411 | 400 | 401 | 83,000 | 2,005 |
| 2007-03-02 | 410 | 417 | 410 | 411 | 19,000 | 2,055 |
| 2007-03-01 | 415 | 416 | 410 | 412 | 44,000 | 2,060 |
| 2007-02-28 | 410 | 416 | 405 | 416 | 52,000 | 2,080 |
| 2007-02-27 | 430 | 430 | 421 | 423 | 56,000 | 2,115 |
| 2007-02-26 | 427 | 430 | 427 | 429 | 35,000 | 2,145 |
| 2007-02-23 | 427 | 427 | 421 | 423 | 40,000 | 2,115 |
| 2007-02-22 | 420 | 423 | 419 | 420 | 43,000 | 2,100 |
| 2007-02-21 | 419 | 420 | 417 | 419 | 19,000 | 2,095 |
| 2007-02-20 | 420 | 435 | 418 | 419 | 45,000 | 2,095 |
| 2007-02-19 | 418 | 420 | 418 | 420 | 10,000 | 2,100 |
| 2007-02-16 | 419 | 420 | 417 | 418 | 25,000 | 2,090 |
| 2007-02-15 | 423 | 424 | 420 | 420 | 20,000 | 2,100 |
| 2007-02-14 | 422 | 424 | 422 | 422 | 22,000 | 2,110 |
| 2007-02-13 | 419 | 425 | 419 | 424 | 22,000 | 2,120 |
| 2007-02-09 | 418 | 424 | 416 | 424 | 26,000 | 2,120 |
| 2007-02-08 | 426 | 426 | 422 | 423 | 21,000 | 2,115 |
| 2007-02-07 | 430 | 430 | 425 | 425 | 4,000 | 2,125 |
| 2007-02-06 | 425 | 426 | 425 | 426 | 13,000 | 2,130 |
| 2007-02-05 | 433 | 433 | 420 | 420 | 28,000 | 2,100 |
| 2007-02-02 | 415 | 419 | 415 | 419 | 15,000 | 2,095 |
| 2007-02-01 | 412 | 412 | 411 | 412 | 29,000 | 2,060 |
| 2007-01-31 | 417 | 417 | 411 | 412 | 44,000 | 2,060 |
| 2007-01-30 | 420 | 420 | 416 | 416 | 37,000 | 2,080 |
| 2007-01-29 | 430 | 430 | 426 | 426 | 36,000 | 2,130 |
| 2007-01-26 | 431 | 435 | 430 | 435 | 31,000 | 2,175 |
| 2007-01-25 | 437 | 439 | 435 | 436 | 17,000 | 2,180 |
| 2007-01-24 | 442 | 443 | 441 | 442 | 16,000 | 2,210 |
| 2007-01-23 | 439 | 441 | 436 | 437 | 26,000 | 2,185 |
| 2007-01-22 | 439 | 448 | 437 | 439 | 20,000 | 2,195 |
| 2007-01-19 | 425 | 432 | 423 | 432 | 26,000 | 2,160 |
| 2007-01-18 | 429 | 431 | 428 | 428 | 14,000 | 2,140 |
| 2007-01-17 | 422 | 423 | 422 | 423 | 30,000 | 2,115 |
| 2007-01-16 | 420 | 423 | 420 | 423 | 18,000 | 2,115 |
| 2007-01-15 | 418 | 421 | 417 | 420 | 10,000 | 2,100 |
| 2007-01-12 | 411 | 417 | 411 | 417 | 19,000 | 2,085 |
| 2007-01-11 | 413 | 414 | 412 | 412 | 12,000 | 2,060 |
| 2007-01-10 | 416 | 420 | 413 | 413 | 31,000 | 2,065 |
| 2007-01-09 | 412 | 417 | 412 | 413 | 8,000 | 2,065 |
| 2007-01-05 | 415 | 417 | 412 | 412 | 16,000 | 2,060 |
| 2007-01-04 | 410 | 417 | 410 | 417 | 11,000 | 2,085 |
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
