6715 (株)ナカヨ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 145 | 150 | 145 | 150 | 12,000 | 750 |
| 2008-12-29 | 144 | 145 | 143 | 145 | 12,000 | 725 |
| 2008-12-26 | 136 | 139 | 135 | 139 | 24,000 | 695 |
| 2008-12-25 | 126 | 127 | 125 | 125 | 8,000 | 625 |
| 2008-12-24 | 133 | 133 | 124 | 131 | 39,000 | 655 |
| 2008-12-22 | 138 | 138 | 132 | 132 | 14,000 | 660 |
| 2008-12-19 | 140 | 140 | 138 | 138 | 8,000 | 690 |
| 2008-12-18 | 142 | 145 | 140 | 141 | 15,000 | 705 |
| 2008-12-17 | 146 | 146 | 140 | 144 | 19,000 | 720 |
| 2008-12-16 | 145 | 147 | 143 | 145 | 11,000 | 725 |
| 2008-12-15 | 153 | 153 | 141 | 149 | 29,000 | 745 |
| 2008-12-12 | 146 | 146 | 144 | 144 | 26,000 | 720 |
| 2008-12-11 | 148 | 149 | 143 | 149 | 18,000 | 745 |
| 2008-12-10 | 149 | 149 | 145 | 147 | 26,000 | 735 |
| 2008-12-09 | 140 | 149 | 140 | 146 | 40,000 | 730 |
| 2008-12-08 | 140 | 151 | 125 | 151 | 48,000 | 755 |
| 2008-12-05 | 129 | 133 | 126 | 126 | 13,000 | 630 |
| 2008-12-04 | 130 | 135 | 129 | 132 | 17,000 | 660 |
| 2008-12-03 | 126 | 130 | 123 | 129 | 20,000 | 645 |
| 2008-12-02 | 123 | 130 | 123 | 130 | 7,000 | 650 |
| 2008-12-01 | 139 | 139 | 124 | 138 | 21,000 | 690 |
| 2008-11-28 | 137 | 137 | 132 | 134 | 16,000 | 670 |
| 2008-11-27 | 138 | 138 | 133 | 135 | 23,000 | 675 |
| 2008-11-26 | 137 | 138 | 133 | 133 | 11,000 | 665 |
| 2008-11-25 | 138 | 143 | 136 | 138 | 17,000 | 690 |
| 2008-11-21 | 120 | 132 | 120 | 132 | 12,000 | 660 |
| 2008-11-20 | 132 | 132 | 124 | 126 | 8,000 | 630 |
| 2008-11-19 | 135 | 136 | 127 | 132 | 6,000 | 660 |
| 2008-11-18 | 135 | 135 | 130 | 135 | 13,000 | 675 |
| 2008-11-17 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-11-14 | 135 | 135 | 132 | 133 | 8,000 | 665 |
| 2008-11-13 | 132 | 135 | 126 | 134 | 16,000 | 670 |
| 2008-11-12 | 131 | 134 | 126 | 133 | 41,000 | 665 |
| 2008-11-11 | 141 | 141 | 139 | 139 | 9,000 | 695 |
| 2008-11-10 | 146 | 150 | 145 | 148 | 17,000 | 740 |
| 2008-11-07 | 147 | 147 | 135 | 145 | 33,000 | 725 |
| 2008-11-06 | 145 | 147 | 138 | 146 | 44,000 | 730 |
| 2008-11-05 | 146 | 155 | 142 | 145 | 32,000 | 725 |
| 2008-11-04 | 134 | 144 | 134 | 144 | 14,000 | 720 |
| 2008-10-31 | 132 | 132 | 120 | 129 | 55,000 | 645 |
| 2008-10-30 | 123 | 127 | 120 | 127 | 51,000 | 635 |
| 2008-10-29 | 123 | 123 | 118 | 119 | 18,000 | 595 |
| 2008-10-28 | 121 | 121 | 111 | 120 | 23,000 | 600 |
| 2008-10-27 | 123 | 123 | 114 | 122 | 41,000 | 610 |
| 2008-10-24 | 118 | 125 | 114 | 124 | 51,000 | 620 |
| 2008-10-23 | 125 | 125 | 116 | 123 | 34,000 | 615 |
| 2008-10-22 | 141 | 141 | 135 | 138 | 12,000 | 690 |
| 2008-10-21 | 143 | 145 | 135 | 141 | 20,000 | 705 |
| 2008-10-20 | 129 | 136 | 129 | 134 | 46,000 | 670 |
| 2008-10-17 | 140 | 140 | 129 | 129 | 27,000 | 645 |
| 2008-10-16 | 125 | 127 | 115 | 125 | 41,000 | 625 |
| 2008-10-15 | 128 | 131 | 127 | 128 | 31,000 | 640 |
| 2008-10-14 | 125 | 130 | 123 | 126 | 58,000 | 630 |
| 2008-10-10 | 120 | 120 | 101 | 114 | 108,000 | 570 |
| 2008-10-09 | 119 | 123 | 119 | 120 | 19,000 | 600 |
| 2008-10-08 | 123 | 127 | 120 | 120 | 46,000 | 600 |
| 2008-10-07 | 141 | 146 | 106 | 127 | 133,000 | 635 |
| 2008-10-06 | 150 | 159 | 146 | 146 | 29,000 | 730 |
| 2008-10-03 | 171 | 171 | 163 | 166 | 21,000 | 830 |
| 2008-10-02 | 171 | 171 | 165 | 167 | 16,000 | 835 |
| 2008-10-01 | 172 | 172 | 169 | 170 | 10,000 | 850 |
| 2008-09-30 | 170 | 174 | 167 | 172 | 49,000 | 860 |
| 2008-09-29 | 179 | 180 | 175 | 175 | 22,000 | 875 |
| 2008-09-26 | 185 | 185 | 174 | 176 | 47,000 | 880 |
| 2008-09-25 | 187 | 187 | 176 | 177 | 33,000 | 885 |
| 2008-09-24 | 194 | 194 | 182 | 183 | 46,000 | 915 |
| 2008-09-22 | 193 | 196 | 191 | 194 | 94,000 | 970 |
| 2008-09-19 | 179 | 197 | 179 | 197 | 170,000 | 985 |
| 2008-09-18 | 241 | 244 | 238 | 244 | 28,000 | 1,220 |
| 2008-09-17 | 237 | 248 | 237 | 246 | 29,000 | 1,230 |
| 2008-09-16 | 238 | 242 | 233 | 242 | 16,000 | 1,210 |
| 2008-09-12 | 239 | 242 | 239 | 241 | 33,000 | 1,205 |
| 2008-09-11 | 227 | 236 | 227 | 230 | 25,000 | 1,150 |
| 2008-09-10 | 230 | 234 | 228 | 232 | 14,000 | 1,160 |
| 2008-09-09 | 234 | 235 | 234 | 235 | 4,000 | 1,175 |
| 2008-09-08 | 245 | 245 | 230 | 234 | 22,000 | 1,170 |
| 2008-09-05 | 235 | 240 | 232 | 233 | 41,000 | 1,165 |
| 2008-09-04 | 244 | 244 | 238 | 240 | 11,000 | 1,200 |
| 2008-09-03 | 238 | 240 | 238 | 239 | 11,000 | 1,195 |
| 2008-09-02 | 243 | 245 | 237 | 237 | 9,000 | 1,185 |
| 2008-09-01 | 241 | 242 | 241 | 242 | 3,000 | 1,210 |
| 2008-08-29 | 236 | 246 | 236 | 246 | 27,000 | 1,230 |
| 2008-08-28 | 231 | 233 | 231 | 232 | 7,000 | 1,160 |
| 2008-08-27 | 231 | 231 | 230 | 230 | 7,000 | 1,150 |
| 2008-08-26 | 225 | 230 | 225 | 230 | 6,000 | 1,150 |
| 2008-08-25 | 222 | 229 | 222 | 229 | 9,000 | 1,145 |
| 2008-08-22 | 222 | 223 | 220 | 222 | 10,000 | 1,110 |
| 2008-08-21 | 225 | 225 | 220 | 221 | 4,000 | 1,105 |
| 2008-08-20 | 224 | 225 | 223 | 225 | 6,000 | 1,125 |
| 2008-08-19 | 230 | 232 | 224 | 225 | 11,000 | 1,125 |
| 2008-08-18 | 222 | 233 | 222 | 230 | 15,000 | 1,150 |
| 2008-08-15 | 220 | 220 | 214 | 217 | 13,000 | 1,085 |
| 2008-08-14 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2008-08-13 | 220 | 230 | 220 | 229 | 22,000 | 1,145 |
| 2008-08-12 | 231 | 236 | 228 | 228 | 8,000 | 1,140 |
| 2008-08-11 | 230 | 238 | 230 | 236 | 10,000 | 1,180 |
| 2008-08-08 | 227 | 231 | 225 | 230 | 11,000 | 1,150 |
| 2008-08-07 | 238 | 238 | 230 | 230 | 12,000 | 1,150 |
| 2008-08-06 | 240 | 240 | 235 | 235 | 25,000 | 1,175 |
| 2008-08-05 | 240 | 243 | 236 | 236 | 16,000 | 1,180 |
| 2008-08-04 | 245 | 245 | 240 | 240 | 14,000 | 1,200 |
| 2008-08-01 | 237 | 244 | 232 | 240 | 16,000 | 1,200 |
| 2008-07-31 | 246 | 246 | 242 | 242 | 21,000 | 1,210 |
| 2008-07-30 | 237 | 242 | 233 | 242 | 9,000 | 1,210 |
| 2008-07-29 | 236 | 240 | 236 | 240 | 12,000 | 1,200 |
| 2008-07-28 | 236 | 236 | 233 | 235 | 14,000 | 1,175 |
| 2008-07-25 | 246 | 246 | 241 | 241 | 14,000 | 1,205 |
| 2008-07-24 | 243 | 248 | 240 | 246 | 14,000 | 1,230 |
| 2008-07-23 | 230 | 234 | 230 | 234 | 12,000 | 1,170 |
| 2008-07-22 | 230 | 235 | 230 | 234 | 16,000 | 1,170 |
| 2008-07-18 | 216 | 231 | 216 | 230 | 11,000 | 1,150 |
| 2008-07-17 | 221 | 230 | 220 | 221 | 14,000 | 1,105 |
| 2008-07-16 | 230 | 230 | 226 | 226 | 2,000 | 1,130 |
| 2008-07-15 | 240 | 243 | 232 | 232 | 15,000 | 1,160 |
| 2008-07-14 | 227 | 237 | 227 | 235 | 15,000 | 1,175 |
| 2008-07-11 | 231 | 235 | 231 | 232 | 9,000 | 1,160 |
| 2008-07-10 | 234 | 236 | 233 | 233 | 6,000 | 1,165 |
| 2008-07-09 | 236 | 239 | 235 | 237 | 12,000 | 1,185 |
| 2008-07-08 | 241 | 241 | 236 | 236 | 3,000 | 1,180 |
| 2008-07-07 | 227 | 240 | 227 | 238 | 21,000 | 1,190 |
| 2008-07-04 | 236 | 239 | 229 | 232 | 23,000 | 1,160 |
| 2008-07-03 | 237 | 237 | 230 | 231 | 6,000 | 1,155 |
| 2008-07-02 | 243 | 244 | 235 | 237 | 25,000 | 1,185 |
| 2008-07-01 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2008-06-30 | 234 | 239 | 232 | 235 | 20,000 | 1,175 |
| 2008-06-27 | 246 | 246 | 236 | 239 | 21,000 | 1,195 |
| 2008-06-26 | 239 | 246 | 239 | 246 | 9,000 | 1,230 |
| 2008-06-25 | 242 | 242 | 238 | 239 | 24,000 | 1,195 |
| 2008-06-24 | 247 | 247 | 243 | 243 | 13,000 | 1,215 |
| 2008-06-23 | 245 | 250 | 245 | 250 | 15,000 | 1,250 |
| 2008-06-20 | 248 | 252 | 247 | 250 | 28,000 | 1,250 |
| 2008-06-19 | 246 | 249 | 245 | 245 | 25,000 | 1,225 |
| 2008-06-18 | 256 | 257 | 255 | 255 | 32,000 | 1,275 |
| 2008-06-17 | 262 | 263 | 256 | 256 | 22,000 | 1,280 |
| 2008-06-16 | 260 | 260 | 258 | 259 | 21,000 | 1,295 |
| 2008-06-13 | 258 | 258 | 248 | 249 | 46,000 | 1,245 |
| 2008-06-12 | 250 | 264 | 247 | 263 | 37,000 | 1,315 |
| 2008-06-11 | 254 | 254 | 251 | 251 | 10,000 | 1,255 |
| 2008-06-10 | 254 | 255 | 252 | 252 | 16,000 | 1,260 |
| 2008-06-09 | 253 | 254 | 248 | 254 | 21,000 | 1,270 |
| 2008-06-06 | 260 | 264 | 256 | 257 | 35,000 | 1,285 |
| 2008-06-05 | 261 | 267 | 259 | 267 | 19,000 | 1,335 |
| 2008-06-04 | 262 | 266 | 261 | 261 | 21,000 | 1,305 |
| 2008-06-03 | 265 | 265 | 262 | 262 | 18,000 | 1,310 |
| 2008-06-02 | 262 | 263 | 262 | 262 | 11,000 | 1,310 |
| 2008-05-30 | 260 | 267 | 260 | 262 | 13,000 | 1,310 |
| 2008-05-29 | 265 | 267 | 265 | 265 | 8,000 | 1,325 |
| 2008-05-28 | 275 | 275 | 260 | 261 | 17,000 | 1,305 |
| 2008-05-27 | 262 | 265 | 261 | 265 | 19,000 | 1,325 |
| 2008-05-26 | 254 | 267 | 254 | 267 | 26,000 | 1,335 |
| 2008-05-23 | 262 | 268 | 262 | 264 | 16,000 | 1,320 |
| 2008-05-22 | 261 | 267 | 255 | 267 | 35,000 | 1,335 |
| 2008-05-21 | 276 | 276 | 271 | 272 | 23,000 | 1,360 |
| 2008-05-20 | 278 | 282 | 275 | 281 | 28,000 | 1,405 |
| 2008-05-19 | 290 | 290 | 271 | 283 | 75,000 | 1,415 |
| 2008-05-16 | 295 | 295 | 283 | 295 | 38,000 | 1,475 |
| 2008-05-15 | 288 | 300 | 288 | 296 | 91,000 | 1,480 |
| 2008-05-14 | 266 | 278 | 266 | 278 | 56,000 | 1,390 |
| 2008-05-13 | 258 | 265 | 258 | 261 | 29,000 | 1,305 |
| 2008-05-12 | 258 | 258 | 252 | 255 | 47,000 | 1,275 |
| 2008-05-09 | 271 | 271 | 262 | 264 | 77,000 | 1,320 |
| 2008-05-08 | 251 | 267 | 251 | 262 | 120,000 | 1,310 |
| 2008-05-07 | 230 | 236 | 230 | 236 | 31,000 | 1,180 |
| 2008-05-02 | 225 | 225 | 221 | 225 | 12,000 | 1,125 |
| 2008-05-01 | 219 | 223 | 219 | 223 | 7,000 | 1,115 |
| 2008-04-30 | 227 | 227 | 216 | 219 | 19,000 | 1,095 |
| 2008-04-28 | 219 | 230 | 219 | 227 | 21,000 | 1,135 |
| 2008-04-25 | 220 | 220 | 219 | 219 | 15,000 | 1,095 |
| 2008-04-24 | 214 | 214 | 210 | 211 | 8,000 | 1,055 |
| 2008-04-23 | 211 | 214 | 211 | 212 | 8,000 | 1,060 |
| 2008-04-22 | 214 | 215 | 211 | 213 | 9,000 | 1,065 |
| 2008-04-21 | 215 | 216 | 213 | 214 | 9,000 | 1,070 |
| 2008-04-18 | 213 | 213 | 208 | 211 | 8,000 | 1,055 |
| 2008-04-17 | 208 | 213 | 208 | 213 | 13,000 | 1,065 |
| 2008-04-16 | 209 | 209 | 208 | 208 | 7,000 | 1,040 |
| 2008-04-15 | 215 | 215 | 206 | 206 | 8,000 | 1,030 |
| 2008-04-14 | 212 | 212 | 206 | 210 | 10,000 | 1,050 |
| 2008-04-11 | 209 | 214 | 209 | 214 | 6,000 | 1,070 |
| 2008-04-10 | 208 | 209 | 203 | 209 | 5,000 | 1,045 |
| 2008-04-09 | 212 | 212 | 208 | 209 | 6,000 | 1,045 |
| 2008-04-08 | 217 | 217 | 212 | 213 | 6,000 | 1,065 |
| 2008-04-07 | 213 | 217 | 213 | 217 | 14,000 | 1,085 |
| 2008-04-04 | 218 | 219 | 217 | 218 | 6,000 | 1,090 |
| 2008-04-03 | 217 | 217 | 216 | 216 | 5,000 | 1,080 |
| 2008-04-02 | 217 | 222 | 214 | 218 | 21,000 | 1,090 |
| 2008-04-01 | 212 | 212 | 208 | 209 | 4,000 | 1,045 |
| 2008-03-31 | 222 | 222 | 212 | 212 | 12,000 | 1,060 |
| 2008-03-28 | 223 | 224 | 220 | 224 | 16,000 | 1,120 |
| 2008-03-27 | 226 | 227 | 223 | 223 | 11,000 | 1,115 |
| 2008-03-26 | 221 | 230 | 221 | 224 | 14,000 | 1,120 |
| 2008-03-25 | 214 | 220 | 214 | 220 | 9,000 | 1,100 |
| 2008-03-24 | 209 | 216 | 209 | 216 | 21,000 | 1,080 |
| 2008-03-21 | 211 | 211 | 209 | 210 | 5,000 | 1,050 |
| 2008-03-19 | 202 | 209 | 202 | 209 | 14,000 | 1,045 |
| 2008-03-18 | 198 | 200 | 198 | 200 | 7,000 | 1,000 |
| 2008-03-17 | 204 | 204 | 198 | 201 | 21,000 | 1,005 |
| 2008-03-14 | 206 | 210 | 201 | 205 | 45,000 | 1,025 |
| 2008-03-13 | 203 | 204 | 200 | 201 | 19,000 | 1,005 |
| 2008-03-12 | 206 | 207 | 204 | 204 | 35,000 | 1,020 |
| 2008-03-11 | 218 | 218 | 193 | 203 | 84,000 | 1,015 |
| 2008-03-10 | 222 | 225 | 220 | 220 | 14,000 | 1,100 |
| 2008-03-07 | 222 | 224 | 222 | 224 | 4,000 | 1,120 |
| 2008-03-06 | 232 | 232 | 230 | 230 | 5,000 | 1,150 |
| 2008-03-05 | 229 | 229 | 224 | 225 | 17,000 | 1,125 |
| 2008-03-04 | 225 | 225 | 221 | 224 | 10,000 | 1,120 |
| 2008-03-03 | 226 | 226 | 218 | 220 | 17,000 | 1,100 |
| 2008-02-29 | 229 | 231 | 226 | 226 | 13,000 | 1,130 |
| 2008-02-28 | 228 | 230 | 228 | 229 | 7,000 | 1,145 |
| 2008-02-27 | 230 | 230 | 227 | 228 | 16,000 | 1,140 |
| 2008-02-26 | 221 | 225 | 221 | 222 | 10,000 | 1,110 |
| 2008-02-25 | 215 | 225 | 215 | 225 | 18,000 | 1,125 |
| 2008-02-22 | 219 | 219 | 218 | 218 | 4,000 | 1,090 |
| 2008-02-21 | 212 | 219 | 212 | 219 | 14,000 | 1,095 |
| 2008-02-20 | 224 | 224 | 211 | 211 | 23,000 | 1,055 |
| 2008-02-19 | 220 | 224 | 219 | 223 | 25,000 | 1,115 |
| 2008-02-18 | 215 | 220 | 215 | 219 | 9,000 | 1,095 |
| 2008-02-15 | 217 | 217 | 212 | 215 | 32,000 | 1,075 |
| 2008-02-14 | 207 | 212 | 207 | 212 | 8,000 | 1,060 |
| 2008-02-13 | 218 | 218 | 207 | 207 | 38,000 | 1,035 |
| 2008-02-12 | 202 | 204 | 202 | 203 | 25,000 | 1,015 |
| 2008-02-08 | 203 | 206 | 203 | 203 | 12,000 | 1,015 |
| 2008-02-07 | 205 | 207 | 203 | 203 | 17,000 | 1,015 |
| 2008-02-06 | 208 | 208 | 205 | 205 | 31,000 | 1,025 |
| 2008-02-05 | 210 | 215 | 210 | 215 | 6,000 | 1,075 |
| 2008-02-04 | 211 | 211 | 208 | 208 | 24,000 | 1,040 |
| 2008-02-01 | 212 | 216 | 205 | 210 | 130,000 | 1,050 |
| 2008-01-31 | 221 | 228 | 219 | 228 | 24,000 | 1,140 |
| 2008-01-30 | 229 | 229 | 224 | 224 | 18,000 | 1,120 |
| 2008-01-29 | 221 | 231 | 221 | 224 | 19,000 | 1,120 |
| 2008-01-28 | 213 | 221 | 213 | 221 | 33,000 | 1,105 |
| 2008-01-25 | 208 | 215 | 206 | 215 | 56,000 | 1,075 |
| 2008-01-24 | 196 | 199 | 191 | 193 | 24,000 | 965 |
| 2008-01-23 | 199 | 199 | 187 | 191 | 41,000 | 955 |
| 2008-01-22 | 202 | 202 | 184 | 184 | 68,000 | 920 |
| 2008-01-21 | 205 | 210 | 201 | 204 | 22,000 | 1,020 |
| 2008-01-18 | 201 | 205 | 186 | 205 | 66,000 | 1,025 |
| 2008-01-17 | 203 | 205 | 201 | 201 | 15,000 | 1,005 |
| 2008-01-16 | 205 | 206 | 198 | 198 | 58,000 | 990 |
| 2008-01-15 | 214 | 216 | 205 | 205 | 75,000 | 1,025 |
| 2008-01-11 | 211 | 220 | 211 | 214 | 33,000 | 1,070 |
| 2008-01-10 | 214 | 219 | 212 | 214 | 69,000 | 1,070 |
| 2008-01-09 | 213 | 219 | 211 | 217 | 46,000 | 1,085 |
| 2008-01-08 | 215 | 220 | 215 | 217 | 52,000 | 1,085 |
| 2008-01-07 | 218 | 218 | 214 | 215 | 44,000 | 1,075 |
| 2008-01-04 | 224 | 224 | 218 | 218 | 25,000 | 1,090 |
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
