6715 (株)ナカヨ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 159 | 162 | 158 | 158 | 31,000 | 790 |
| 2009-12-29 | 164 | 165 | 160 | 161 | 17,000 | 805 |
| 2009-12-28 | 159 | 166 | 159 | 160 | 22,000 | 800 |
| 2009-12-25 | 161 | 162 | 159 | 159 | 13,000 | 795 |
| 2009-12-24 | 160 | 160 | 158 | 158 | 4,000 | 790 |
| 2009-12-22 | 154 | 161 | 154 | 161 | 17,000 | 805 |
| 2009-12-21 | 153 | 157 | 153 | 157 | 11,000 | 785 |
| 2009-12-18 | 153 | 153 | 153 | 153 | 7,000 | 765 |
| 2009-12-17 | 156 | 159 | 155 | 155 | 12,000 | 775 |
| 2009-12-16 | 159 | 159 | 156 | 159 | 9,000 | 795 |
| 2009-12-15 | 158 | 158 | 154 | 156 | 16,000 | 780 |
| 2009-12-14 | 165 | 165 | 153 | 153 | 26,000 | 765 |
| 2009-12-11 | 162 | 162 | 155 | 155 | 41,000 | 775 |
| 2009-12-10 | 159 | 159 | 156 | 157 | 19,000 | 785 |
| 2009-12-09 | 162 | 162 | 160 | 160 | 12,000 | 800 |
| 2009-12-08 | 163 | 163 | 160 | 161 | 12,000 | 805 |
| 2009-12-07 | 151 | 164 | 151 | 163 | 31,000 | 815 |
| 2009-12-04 | 145 | 150 | 144 | 150 | 32,000 | 750 |
| 2009-12-03 | 145 | 146 | 142 | 146 | 35,000 | 730 |
| 2009-12-02 | 144 | 144 | 138 | 141 | 52,000 | 705 |
| 2009-12-01 | 144 | 145 | 137 | 141 | 50,000 | 705 |
| 2009-11-30 | 140 | 140 | 136 | 140 | 28,000 | 700 |
| 2009-11-27 | 137 | 138 | 135 | 138 | 36,000 | 690 |
| 2009-11-26 | 140 | 140 | 138 | 138 | 21,000 | 690 |
| 2009-11-25 | 141 | 145 | 138 | 140 | 31,000 | 700 |
| 2009-11-24 | 139 | 145 | 139 | 143 | 26,000 | 715 |
| 2009-11-20 | 137 | 141 | 136 | 139 | 24,000 | 695 |
| 2009-11-19 | 144 | 145 | 137 | 139 | 24,000 | 695 |
| 2009-11-18 | 153 | 157 | 149 | 149 | 13,000 | 745 |
| 2009-11-17 | 159 | 160 | 150 | 150 | 19,000 | 750 |
| 2009-11-16 | 159 | 162 | 153 | 155 | 20,000 | 775 |
| 2009-11-13 | 160 | 165 | 160 | 164 | 15,000 | 820 |
| 2009-11-12 | 172 | 172 | 165 | 165 | 5,000 | 825 |
| 2009-11-11 | 170 | 170 | 167 | 169 | 14,000 | 845 |
| 2009-11-10 | 174 | 174 | 170 | 170 | 16,000 | 850 |
| 2009-11-09 | 172 | 173 | 170 | 171 | 9,000 | 855 |
| 2009-11-06 | 174 | 174 | 172 | 172 | 8,000 | 860 |
| 2009-11-05 | 178 | 178 | 171 | 174 | 9,000 | 870 |
| 2009-11-04 | 176 | 177 | 176 | 177 | 8,000 | 885 |
| 2009-11-02 | 178 | 178 | 175 | 176 | 6,000 | 880 |
| 2009-10-30 | 176 | 179 | 176 | 179 | 8,000 | 895 |
| 2009-10-29 | 179 | 179 | 175 | 176 | 26,000 | 880 |
| 2009-10-28 | 175 | 177 | 175 | 177 | 10,000 | 885 |
| 2009-10-27 | 180 | 180 | 176 | 176 | 15,000 | 880 |
| 2009-10-26 | 177 | 181 | 176 | 181 | 16,000 | 905 |
| 2009-10-23 | 174 | 180 | 174 | 180 | 8,000 | 900 |
| 2009-10-22 | 179 | 179 | 172 | 178 | 13,000 | 890 |
| 2009-10-21 | 184 | 184 | 180 | 180 | 7,000 | 900 |
| 2009-10-20 | 185 | 185 | 179 | 179 | 8,000 | 895 |
| 2009-10-19 | 178 | 180 | 173 | 180 | 7,000 | 900 |
| 2009-10-16 | 175 | 177 | 175 | 177 | 14,000 | 885 |
| 2009-10-15 | 176 | 178 | 172 | 178 | 12,000 | 890 |
| 2009-10-14 | 179 | 179 | 175 | 175 | 12,000 | 875 |
| 2009-10-13 | 182 | 182 | 179 | 179 | 2,000 | 895 |
| 2009-10-09 | 176 | 179 | 176 | 179 | 5,000 | 895 |
| 2009-10-08 | 173 | 179 | 173 | 176 | 9,000 | 880 |
| 2009-10-07 | 172 | 177 | 172 | 176 | 15,000 | 880 |
| 2009-10-06 | 175 | 177 | 174 | 175 | 12,000 | 875 |
| 2009-10-05 | 181 | 187 | 178 | 179 | 11,000 | 895 |
| 2009-10-02 | 188 | 190 | 185 | 190 | 19,000 | 950 |
| 2009-10-01 | 191 | 199 | 191 | 197 | 10,000 | 985 |
| 2009-09-30 | 191 | 196 | 191 | 191 | 11,000 | 955 |
| 2009-09-29 | 188 | 195 | 187 | 188 | 18,000 | 940 |
| 2009-09-28 | 193 | 193 | 188 | 188 | 18,000 | 940 |
| 2009-09-25 | 193 | 196 | 193 | 193 | 15,000 | 965 |
| 2009-09-24 | 195 | 197 | 190 | 197 | 27,000 | 985 |
| 2009-09-18 | 188 | 191 | 187 | 191 | 14,000 | 955 |
| 2009-09-17 | 187 | 191 | 187 | 191 | 16,000 | 955 |
| 2009-09-16 | 188 | 196 | 188 | 189 | 24,000 | 945 |
| 2009-09-15 | 192 | 197 | 191 | 192 | 16,000 | 960 |
| 2009-09-14 | 195 | 195 | 186 | 187 | 26,000 | 935 |
| 2009-09-11 | 201 | 202 | 195 | 198 | 43,000 | 990 |
| 2009-09-10 | 200 | 205 | 200 | 202 | 13,000 | 1,010 |
| 2009-09-09 | 205 | 205 | 200 | 200 | 12,000 | 1,000 |
| 2009-09-08 | 204 | 204 | 200 | 201 | 18,000 | 1,005 |
| 2009-09-07 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2009-09-04 | 202 | 203 | 201 | 201 | 9,000 | 1,005 |
| 2009-09-03 | 201 | 203 | 201 | 201 | 11,000 | 1,005 |
| 2009-09-02 | 205 | 207 | 204 | 207 | 17,000 | 1,035 |
| 2009-09-01 | 206 | 212 | 206 | 210 | 8,000 | 1,050 |
| 2009-08-31 | 214 | 215 | 209 | 209 | 13,000 | 1,045 |
| 2009-08-28 | 213 | 217 | 210 | 210 | 13,000 | 1,050 |
| 2009-08-27 | 217 | 217 | 213 | 213 | 26,000 | 1,065 |
| 2009-08-26 | 212 | 219 | 211 | 219 | 36,000 | 1,095 |
| 2009-08-25 | 211 | 213 | 211 | 213 | 15,000 | 1,065 |
| 2009-08-24 | 210 | 212 | 208 | 212 | 20,000 | 1,060 |
| 2009-08-21 | 208 | 208 | 202 | 203 | 10,000 | 1,015 |
| 2009-08-20 | 210 | 211 | 208 | 210 | 10,000 | 1,050 |
| 2009-08-19 | 207 | 210 | 206 | 210 | 5,000 | 1,050 |
| 2009-08-18 | 215 | 215 | 211 | 211 | 6,000 | 1,055 |
| 2009-08-17 | 218 | 218 | 213 | 213 | 19,000 | 1,065 |
| 2009-08-14 | 219 | 219 | 213 | 218 | 14,000 | 1,090 |
| 2009-08-13 | 213 | 220 | 209 | 219 | 95,000 | 1,095 |
| 2009-08-12 | 214 | 215 | 213 | 213 | 31,000 | 1,065 |
| 2009-08-11 | 214 | 214 | 212 | 214 | 50,000 | 1,070 |
| 2009-08-10 | 212 | 214 | 212 | 214 | 2,000 | 1,070 |
| 2009-08-07 | 215 | 215 | 212 | 212 | 5,000 | 1,060 |
| 2009-08-06 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2009-08-05 | 215 | 217 | 212 | 212 | 15,000 | 1,060 |
| 2009-08-04 | 214 | 216 | 213 | 213 | 23,000 | 1,065 |
| 2009-08-03 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2009-07-31 | 215 | 215 | 213 | 213 | 10,000 | 1,065 |
| 2009-07-30 | 213 | 214 | 213 | 214 | 12,000 | 1,070 |
| 2009-07-29 | 218 | 218 | 215 | 215 | 15,000 | 1,075 |
| 2009-07-28 | 219 | 219 | 214 | 217 | 12,000 | 1,085 |
| 2009-07-27 | 218 | 218 | 213 | 216 | 26,000 | 1,080 |
| 2009-07-24 | 201 | 208 | 201 | 208 | 11,000 | 1,040 |
| 2009-07-23 | 197 | 206 | 197 | 200 | 13,000 | 1,000 |
| 2009-07-22 | 200 | 205 | 195 | 196 | 18,000 | 980 |
| 2009-07-21 | 199 | 204 | 199 | 199 | 11,000 | 995 |
| 2009-07-17 | 199 | 202 | 199 | 202 | 13,000 | 1,010 |
| 2009-07-16 | 200 | 206 | 199 | 199 | 50,000 | 995 |
| 2009-07-15 | 201 | 201 | 192 | 195 | 20,000 | 975 |
| 2009-07-14 | 210 | 210 | 200 | 200 | 29,000 | 1,000 |
| 2009-07-13 | 212 | 212 | 204 | 209 | 19,000 | 1,045 |
| 2009-07-10 | 206 | 208 | 205 | 208 | 35,000 | 1,040 |
| 2009-07-09 | 208 | 209 | 203 | 208 | 14,000 | 1,040 |
| 2009-07-08 | 214 | 214 | 196 | 206 | 31,000 | 1,030 |
| 2009-07-07 | 214 | 218 | 213 | 215 | 18,000 | 1,075 |
| 2009-07-06 | 219 | 219 | 214 | 214 | 16,000 | 1,070 |
| 2009-07-03 | 208 | 215 | 208 | 215 | 41,000 | 1,075 |
| 2009-07-02 | 207 | 209 | 207 | 209 | 21,000 | 1,045 |
| 2009-07-01 | 204 | 207 | 204 | 207 | 4,000 | 1,035 |
| 2009-06-30 | 208 | 210 | 206 | 207 | 6,000 | 1,035 |
| 2009-06-29 | 211 | 211 | 207 | 207 | 14,000 | 1,035 |
| 2009-06-26 | 213 | 214 | 210 | 210 | 21,000 | 1,050 |
| 2009-06-25 | 200 | 213 | 195 | 209 | 23,000 | 1,045 |
| 2009-06-24 | 203 | 209 | 203 | 205 | 20,000 | 1,025 |
| 2009-06-23 | 209 | 209 | 204 | 207 | 19,000 | 1,035 |
| 2009-06-22 | 205 | 210 | 205 | 210 | 15,000 | 1,050 |
| 2009-06-19 | 205 | 209 | 204 | 206 | 19,000 | 1,030 |
| 2009-06-18 | 207 | 209 | 205 | 205 | 24,000 | 1,025 |
| 2009-06-17 | 210 | 212 | 208 | 211 | 38,000 | 1,055 |
| 2009-06-16 | 218 | 220 | 212 | 213 | 28,000 | 1,065 |
| 2009-06-15 | 214 | 219 | 214 | 217 | 31,000 | 1,085 |
| 2009-06-12 | 210 | 212 | 207 | 212 | 65,000 | 1,060 |
| 2009-06-11 | 205 | 206 | 202 | 205 | 26,000 | 1,025 |
| 2009-06-10 | 202 | 210 | 202 | 209 | 35,000 | 1,045 |
| 2009-06-09 | 209 | 212 | 201 | 203 | 72,000 | 1,015 |
| 2009-06-08 | 187 | 218 | 187 | 210 | 106,000 | 1,050 |
| 2009-06-05 | 180 | 185 | 171 | 182 | 54,000 | 910 |
| 2009-06-04 | 166 | 180 | 166 | 176 | 38,000 | 880 |
| 2009-06-03 | 160 | 167 | 160 | 165 | 30,000 | 825 |
| 2009-06-02 | 159 | 160 | 157 | 159 | 31,000 | 795 |
| 2009-06-01 | 156 | 159 | 156 | 159 | 9,000 | 795 |
| 2009-05-29 | 162 | 163 | 157 | 159 | 18,000 | 795 |
| 2009-05-28 | 159 | 162 | 159 | 162 | 7,000 | 810 |
| 2009-05-27 | 159 | 159 | 155 | 157 | 24,000 | 785 |
| 2009-05-26 | 159 | 163 | 158 | 159 | 29,000 | 795 |
| 2009-05-25 | 154 | 157 | 154 | 157 | 6,000 | 785 |
| 2009-05-22 | 151 | 156 | 150 | 154 | 14,000 | 770 |
| 2009-05-21 | 152 | 152 | 151 | 151 | 6,000 | 755 |
| 2009-05-20 | 154 | 155 | 150 | 152 | 11,000 | 760 |
| 2009-05-19 | 147 | 153 | 147 | 152 | 11,000 | 760 |
| 2009-05-18 | 148 | 148 | 145 | 145 | 18,000 | 725 |
| 2009-05-15 | 148 | 150 | 147 | 149 | 12,000 | 745 |
| 2009-05-14 | 153 | 154 | 149 | 149 | 14,000 | 745 |
| 2009-05-13 | 150 | 158 | 147 | 155 | 37,000 | 775 |
| 2009-05-12 | 151 | 155 | 150 | 155 | 25,000 | 775 |
| 2009-05-11 | 157 | 158 | 149 | 152 | 84,000 | 760 |
| 2009-05-08 | 136 | 142 | 135 | 142 | 19,000 | 710 |
| 2009-05-07 | 135 | 139 | 134 | 139 | 30,000 | 695 |
| 2009-05-01 | 128 | 130 | 128 | 130 | 7,000 | 650 |
| 2009-04-30 | 134 | 134 | 128 | 128 | 32,000 | 640 |
| 2009-04-28 | 129 | 130 | 127 | 129 | 29,000 | 645 |
| 2009-04-27 | 136 | 136 | 128 | 129 | 32,000 | 645 |
| 2009-04-24 | 128 | 131 | 127 | 130 | 25,000 | 650 |
| 2009-04-23 | 124 | 126 | 123 | 126 | 21,000 | 630 |
| 2009-04-22 | 126 | 127 | 124 | 124 | 21,000 | 620 |
| 2009-04-21 | 127 | 127 | 123 | 127 | 29,000 | 635 |
| 2009-04-20 | 130 | 130 | 127 | 130 | 18,000 | 650 |
| 2009-04-17 | 126 | 132 | 126 | 132 | 18,000 | 660 |
| 2009-04-16 | 126 | 129 | 126 | 129 | 13,000 | 645 |
| 2009-04-15 | 128 | 128 | 125 | 125 | 23,000 | 625 |
| 2009-04-14 | 134 | 134 | 127 | 127 | 28,000 | 635 |
| 2009-04-13 | 130 | 135 | 129 | 134 | 59,000 | 670 |
| 2009-04-10 | 122 | 134 | 122 | 133 | 122,000 | 665 |
| 2009-04-09 | 118 | 120 | 118 | 118 | 58,000 | 590 |
| 2009-04-08 | 120 | 120 | 117 | 117 | 41,000 | 585 |
| 2009-04-07 | 119 | 120 | 118 | 120 | 37,000 | 600 |
| 2009-04-06 | 119 | 120 | 119 | 119 | 61,000 | 595 |
| 2009-04-03 | 122 | 122 | 119 | 120 | 29,000 | 600 |
| 2009-04-02 | 120 | 121 | 118 | 121 | 23,000 | 605 |
| 2009-04-01 | 118 | 118 | 118 | 118 | 5,000 | 590 |
| 2009-03-31 | 119 | 120 | 118 | 118 | 13,000 | 590 |
| 2009-03-30 | 119 | 122 | 118 | 118 | 42,000 | 590 |
| 2009-03-27 | 123 | 123 | 118 | 118 | 59,000 | 590 |
| 2009-03-26 | 122 | 123 | 118 | 119 | 19,000 | 595 |
| 2009-03-25 | 122 | 122 | 118 | 120 | 29,000 | 600 |
| 2009-03-24 | 120 | 120 | 115 | 117 | 54,000 | 585 |
| 2009-03-23 | 119 | 121 | 118 | 119 | 26,000 | 595 |
| 2009-03-19 | 119 | 119 | 116 | 117 | 17,000 | 585 |
| 2009-03-18 | 117 | 120 | 116 | 117 | 15,000 | 585 |
| 2009-03-17 | 117 | 120 | 117 | 118 | 17,000 | 590 |
| 2009-03-16 | 117 | 117 | 115 | 117 | 42,000 | 585 |
| 2009-03-13 | 126 | 126 | 120 | 122 | 44,000 | 610 |
| 2009-03-12 | 127 | 127 | 122 | 122 | 4,000 | 610 |
| 2009-03-11 | 125 | 125 | 123 | 123 | 6,000 | 615 |
| 2009-03-10 | 119 | 119 | 117 | 118 | 12,000 | 590 |
| 2009-03-09 | 120 | 126 | 120 | 124 | 5,000 | 620 |
| 2009-03-06 | 135 | 135 | 125 | 125 | 30,000 | 625 |
| 2009-03-05 | 126 | 130 | 125 | 130 | 17,000 | 650 |
| 2009-03-04 | 116 | 121 | 116 | 121 | 11,000 | 605 |
| 2009-03-03 | 116 | 121 | 116 | 121 | 10,000 | 605 |
| 2009-03-02 | 120 | 120 | 115 | 115 | 13,000 | 575 |
| 2009-02-27 | 124 | 127 | 124 | 125 | 23,000 | 625 |
| 2009-02-26 | 119 | 120 | 119 | 120 | 14,000 | 600 |
| 2009-02-25 | 124 | 125 | 121 | 124 | 8,000 | 620 |
| 2009-02-24 | 121 | 123 | 119 | 123 | 5,000 | 615 |
| 2009-02-23 | 127 | 127 | 125 | 125 | 2,000 | 625 |
| 2009-02-20 | 130 | 131 | 130 | 131 | 4,000 | 655 |
| 2009-02-19 | 133 | 135 | 130 | 133 | 10,000 | 665 |
| 2009-02-18 | 132 | 132 | 126 | 128 | 6,000 | 640 |
| 2009-02-17 | 127 | 128 | 124 | 128 | 11,000 | 640 |
| 2009-02-16 | 128 | 130 | 123 | 126 | 18,000 | 630 |
| 2009-02-13 | 125 | 125 | 120 | 122 | 17,000 | 610 |
| 2009-02-12 | 125 | 125 | 124 | 125 | 6,000 | 625 |
| 2009-02-10 | 132 | 132 | 124 | 125 | 18,000 | 625 |
| 2009-02-09 | 135 | 136 | 130 | 130 | 16,000 | 650 |
| 2009-02-06 | 143 | 143 | 139 | 139 | 3,000 | 695 |
| 2009-02-05 | 144 | 145 | 142 | 143 | 10,000 | 715 |
| 2009-02-04 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-02-03 | 132 | 134 | 132 | 134 | 5,000 | 670 |
| 2009-02-02 | 129 | 130 | 129 | 130 | 6,000 | 650 |
| 2009-01-30 | 137 | 137 | 135 | 135 | 9,000 | 675 |
| 2009-01-29 | 145 | 147 | 141 | 144 | 17,000 | 720 |
| 2009-01-28 | 146 | 146 | 141 | 142 | 14,000 | 710 |
| 2009-01-27 | 146 | 146 | 142 | 144 | 13,000 | 720 |
| 2009-01-26 | 140 | 140 | 134 | 136 | 8,000 | 680 |
| 2009-01-23 | 136 | 136 | 132 | 136 | 9,000 | 680 |
| 2009-01-22 | 132 | 137 | 132 | 132 | 7,000 | 660 |
| 2009-01-21 | 126 | 133 | 126 | 131 | 6,000 | 655 |
| 2009-01-20 | 129 | 130 | 127 | 130 | 7,000 | 650 |
| 2009-01-19 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-01-16 | 128 | 137 | 126 | 137 | 9,000 | 685 |
| 2009-01-15 | 131 | 131 | 126 | 128 | 15,000 | 640 |
| 2009-01-14 | 130 | 134 | 130 | 131 | 21,000 | 655 |
| 2009-01-13 | 131 | 138 | 131 | 138 | 9,000 | 690 |
| 2009-01-09 | 148 | 148 | 146 | 146 | 6,000 | 730 |
| 2009-01-08 | 149 | 149 | 148 | 149 | 8,000 | 745 |
| 2009-01-07 | 151 | 151 | 146 | 147 | 14,000 | 735 |
| 2009-01-06 | 142 | 150 | 142 | 150 | 8,000 | 750 |
| 2009-01-05 | 155 | 155 | 140 | 147 | 9,000 | 735 |
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
