6715 (株)ナカヨ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 196 | 196 | 192 | 192 | 8,000 | 960 |
| 2010-12-29 | 194 | 199 | 194 | 195 | 18,000 | 975 |
| 2010-12-28 | 194 | 194 | 192 | 193 | 13,000 | 965 |
| 2010-12-27 | 192 | 193 | 192 | 192 | 21,000 | 960 |
| 2010-12-24 | 192 | 196 | 190 | 195 | 32,000 | 975 |
| 2010-12-22 | 192 | 192 | 192 | 192 | 17,000 | 960 |
| 2010-12-21 | 189 | 192 | 189 | 192 | 25,000 | 960 |
| 2010-12-20 | 195 | 195 | 192 | 192 | 23,000 | 960 |
| 2010-12-17 | 187 | 195 | 187 | 193 | 59,000 | 965 |
| 2010-12-16 | 192 | 192 | 182 | 189 | 23,000 | 945 |
| 2010-12-15 | 192 | 192 | 190 | 191 | 15,000 | 955 |
| 2010-12-14 | 192 | 192 | 188 | 191 | 33,000 | 955 |
| 2010-12-13 | 185 | 187 | 183 | 187 | 33,000 | 935 |
| 2010-12-10 | 183 | 185 | 182 | 182 | 77,000 | 910 |
| 2010-12-09 | 180 | 183 | 180 | 181 | 22,000 | 905 |
| 2010-12-08 | 182 | 182 | 180 | 182 | 26,000 | 910 |
| 2010-12-07 | 178 | 182 | 178 | 180 | 21,000 | 900 |
| 2010-12-06 | 180 | 181 | 180 | 180 | 19,000 | 900 |
| 2010-12-03 | 179 | 179 | 179 | 179 | 16,000 | 895 |
| 2010-12-02 | 182 | 182 | 179 | 179 | 19,000 | 895 |
| 2010-12-01 | 179 | 179 | 178 | 179 | 4,000 | 895 |
| 2010-11-30 | 183 | 183 | 179 | 179 | 41,000 | 895 |
| 2010-11-29 | 177 | 182 | 177 | 180 | 27,000 | 900 |
| 2010-11-26 | 183 | 183 | 177 | 179 | 14,000 | 895 |
| 2010-11-25 | 182 | 182 | 179 | 181 | 19,000 | 905 |
| 2010-11-24 | 178 | 178 | 177 | 177 | 7,000 | 885 |
| 2010-11-22 | 179 | 180 | 179 | 179 | 6,000 | 895 |
| 2010-11-19 | 185 | 185 | 180 | 183 | 25,000 | 915 |
| 2010-11-18 | 177 | 185 | 177 | 185 | 21,000 | 925 |
| 2010-11-17 | 178 | 179 | 178 | 178 | 12,000 | 890 |
| 2010-11-16 | 180 | 181 | 177 | 178 | 23,000 | 890 |
| 2010-11-15 | 178 | 180 | 178 | 180 | 10,000 | 900 |
| 2010-11-12 | 177 | 179 | 177 | 178 | 12,000 | 890 |
| 2010-11-11 | 179 | 179 | 177 | 179 | 14,000 | 895 |
| 2010-11-10 | 178 | 180 | 178 | 180 | 19,000 | 900 |
| 2010-11-09 | 170 | 175 | 170 | 175 | 24,000 | 875 |
| 2010-11-08 | 167 | 172 | 166 | 172 | 48,000 | 860 |
| 2010-11-05 | 159 | 171 | 157 | 171 | 88,000 | 855 |
| 2010-11-04 | 153 | 156 | 150 | 150 | 8,000 | 750 |
| 2010-11-02 | 152 | 152 | 147 | 149 | 14,000 | 745 |
| 2010-11-01 | 147 | 149 | 146 | 147 | 13,000 | 735 |
| 2010-10-29 | 151 | 151 | 146 | 148 | 28,000 | 740 |
| 2010-10-28 | 147 | 150 | 147 | 149 | 23,000 | 745 |
| 2010-10-27 | 153 | 153 | 147 | 147 | 20,000 | 735 |
| 2010-10-26 | 146 | 149 | 146 | 148 | 61,000 | 740 |
| 2010-10-25 | 153 | 153 | 150 | 150 | 6,000 | 750 |
| 2010-10-22 | 151 | 151 | 148 | 150 | 21,000 | 750 |
| 2010-10-21 | 158 | 158 | 150 | 151 | 16,000 | 755 |
| 2010-10-20 | 162 | 162 | 158 | 159 | 13,000 | 795 |
| 2010-10-19 | 163 | 164 | 163 | 164 | 10,000 | 820 |
| 2010-10-18 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2010-10-15 | 163 | 167 | 163 | 166 | 11,000 | 830 |
| 2010-10-14 | 165 | 168 | 164 | 164 | 12,000 | 820 |
| 2010-10-13 | 167 | 167 | 164 | 164 | 6,000 | 820 |
| 2010-10-12 | 170 | 170 | 165 | 166 | 11,000 | 830 |
| 2010-10-08 | 170 | 171 | 161 | 167 | 30,000 | 835 |
| 2010-10-07 | 172 | 172 | 171 | 171 | 7,000 | 855 |
| 2010-10-06 | 172 | 172 | 171 | 171 | 5,000 | 855 |
| 2010-10-05 | 165 | 174 | 165 | 173 | 20,000 | 865 |
| 2010-10-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2010-10-01 | 171 | 171 | 167 | 169 | 15,000 | 845 |
| 2010-09-30 | 177 | 177 | 173 | 173 | 8,000 | 865 |
| 2010-09-29 | 177 | 178 | 174 | 177 | 14,000 | 885 |
| 2010-09-28 | 172 | 178 | 170 | 175 | 19,000 | 875 |
| 2010-09-27 | 173 | 173 | 168 | 170 | 18,000 | 850 |
| 2010-09-24 | 167 | 169 | 167 | 169 | 13,000 | 845 |
| 2010-09-22 | 173 | 173 | 167 | 170 | 16,000 | 850 |
| 2010-09-21 | 172 | 173 | 172 | 173 | 3,000 | 865 |
| 2010-09-17 | 169 | 172 | 169 | 171 | 7,000 | 855 |
| 2010-09-16 | 170 | 170 | 166 | 169 | 15,000 | 845 |
| 2010-09-15 | 170 | 170 | 165 | 165 | 11,000 | 825 |
| 2010-09-14 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2010-09-13 | 173 | 173 | 167 | 167 | 10,000 | 835 |
| 2010-09-10 | 170 | 170 | 167 | 168 | 30,000 | 840 |
| 2010-09-09 | 163 | 165 | 163 | 165 | 8,000 | 825 |
| 2010-09-08 | 166 | 166 | 163 | 163 | 15,000 | 815 |
| 2010-09-07 | 172 | 172 | 166 | 166 | 4,000 | 830 |
| 2010-09-06 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2010-09-03 | 167 | 170 | 166 | 167 | 23,000 | 835 |
| 2010-09-02 | 164 | 164 | 161 | 162 | 7,000 | 810 |
| 2010-09-01 | 164 | 164 | 156 | 160 | 12,000 | 800 |
| 2010-08-31 | 168 | 170 | 162 | 162 | 11,000 | 810 |
| 2010-08-30 | 170 | 172 | 167 | 168 | 24,000 | 840 |
| 2010-08-27 | 163 | 169 | 163 | 166 | 27,000 | 830 |
| 2010-08-26 | 167 | 167 | 161 | 166 | 13,000 | 830 |
| 2010-08-25 | 163 | 166 | 161 | 165 | 14,000 | 825 |
| 2010-08-24 | 166 | 168 | 165 | 168 | 9,000 | 840 |
| 2010-08-23 | 167 | 172 | 167 | 170 | 8,000 | 850 |
| 2010-08-20 | 173 | 173 | 171 | 171 | 10,000 | 855 |
| 2010-08-19 | 175 | 175 | 170 | 172 | 7,000 | 860 |
| 2010-08-18 | 173 | 173 | 172 | 173 | 10,000 | 865 |
| 2010-08-17 | 168 | 173 | 168 | 173 | 5,000 | 865 |
| 2010-08-16 | 171 | 171 | 165 | 168 | 8,000 | 840 |
| 2010-08-13 | 168 | 171 | 168 | 171 | 5,000 | 855 |
| 2010-08-12 | 172 | 172 | 169 | 172 | 7,000 | 860 |
| 2010-08-11 | 170 | 171 | 167 | 167 | 9,000 | 835 |
| 2010-08-10 | 170 | 171 | 170 | 171 | 5,000 | 855 |
| 2010-08-09 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-08-06 | 174 | 174 | 173 | 174 | 4,000 | 870 |
| 2010-08-05 | 171 | 173 | 171 | 171 | 8,000 | 855 |
| 2010-08-04 | 177 | 177 | 171 | 171 | 13,000 | 855 |
| 2010-08-03 | 179 | 179 | 170 | 178 | 32,000 | 890 |
| 2010-08-02 | 172 | 175 | 172 | 175 | 8,000 | 875 |
| 2010-07-30 | 176 | 177 | 173 | 174 | 14,000 | 870 |
| 2010-07-29 | 180 | 180 | 177 | 177 | 18,000 | 885 |
| 2010-07-28 | 179 | 180 | 178 | 180 | 14,000 | 900 |
| 2010-07-27 | 173 | 175 | 173 | 175 | 28,000 | 875 |
| 2010-07-26 | 167 | 169 | 165 | 168 | 12,000 | 840 |
| 2010-07-23 | 164 | 165 | 161 | 163 | 16,000 | 815 |
| 2010-07-22 | 165 | 165 | 160 | 161 | 25,000 | 805 |
| 2010-07-21 | 166 | 166 | 165 | 165 | 8,000 | 825 |
| 2010-07-16 | 170 | 171 | 169 | 169 | 14,000 | 845 |
| 2010-07-15 | 176 | 176 | 165 | 171 | 14,000 | 855 |
| 2010-07-14 | 175 | 177 | 175 | 177 | 6,000 | 885 |
| 2010-07-13 | 176 | 177 | 176 | 177 | 7,000 | 885 |
| 2010-07-12 | 178 | 178 | 175 | 178 | 4,000 | 890 |
| 2010-07-09 | 185 | 188 | 183 | 183 | 12,000 | 915 |
| 2010-07-08 | 178 | 180 | 177 | 180 | 9,000 | 900 |
| 2010-07-07 | 176 | 176 | 173 | 173 | 7,000 | 865 |
| 2010-07-06 | 174 | 176 | 173 | 176 | 6,000 | 880 |
| 2010-07-05 | 168 | 173 | 168 | 173 | 19,000 | 865 |
| 2010-07-02 | 168 | 171 | 166 | 171 | 15,000 | 855 |
| 2010-07-01 | 173 | 173 | 170 | 170 | 6,000 | 850 |
| 2010-06-30 | 183 | 183 | 172 | 174 | 15,000 | 870 |
| 2010-06-29 | 185 | 186 | 180 | 182 | 9,000 | 910 |
| 2010-06-28 | 191 | 191 | 177 | 180 | 13,000 | 900 |
| 2010-06-25 | 189 | 189 | 185 | 186 | 9,000 | 930 |
| 2010-06-24 | 182 | 186 | 182 | 186 | 5,000 | 930 |
| 2010-06-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-06-21 | 182 | 183 | 180 | 183 | 7,000 | 915 |
| 2010-06-18 | 187 | 187 | 182 | 182 | 7,000 | 910 |
| 2010-06-17 | 190 | 190 | 185 | 188 | 14,000 | 940 |
| 2010-06-16 | 189 | 189 | 185 | 185 | 8,000 | 925 |
| 2010-06-15 | 179 | 180 | 177 | 180 | 11,000 | 900 |
| 2010-06-14 | 181 | 181 | 174 | 175 | 19,000 | 875 |
| 2010-06-11 | 175 | 175 | 171 | 171 | 35,000 | 855 |
| 2010-06-10 | 167 | 169 | 166 | 167 | 15,000 | 835 |
| 2010-06-09 | 177 | 177 | 167 | 170 | 12,000 | 850 |
| 2010-06-08 | 168 | 173 | 168 | 172 | 12,000 | 860 |
| 2010-06-07 | 171 | 172 | 170 | 170 | 15,000 | 850 |
| 2010-06-04 | 179 | 179 | 177 | 177 | 2,000 | 885 |
| 2010-06-03 | 177 | 180 | 176 | 176 | 20,000 | 880 |
| 2010-06-02 | 172 | 180 | 172 | 174 | 29,000 | 870 |
| 2010-06-01 | 178 | 179 | 176 | 177 | 9,000 | 885 |
| 2010-05-31 | 171 | 184 | 171 | 183 | 26,000 | 915 |
| 2010-05-28 | 174 | 175 | 171 | 174 | 28,000 | 870 |
| 2010-05-27 | 177 | 177 | 168 | 172 | 32,000 | 860 |
| 2010-05-26 | 169 | 172 | 169 | 172 | 18,000 | 860 |
| 2010-05-25 | 174 | 174 | 169 | 169 | 19,000 | 845 |
| 2010-05-24 | 173 | 182 | 173 | 176 | 30,000 | 880 |
| 2010-05-21 | 183 | 183 | 177 | 178 | 23,000 | 890 |
| 2010-05-20 | 188 | 190 | 188 | 190 | 10,000 | 950 |
| 2010-05-19 | 194 | 194 | 187 | 187 | 17,000 | 935 |
| 2010-05-18 | 200 | 200 | 195 | 195 | 19,000 | 975 |
| 2010-05-17 | 189 | 195 | 188 | 195 | 17,000 | 975 |
| 2010-05-14 | 193 | 197 | 193 | 197 | 14,000 | 985 |
| 2010-05-13 | 193 | 193 | 191 | 191 | 13,000 | 955 |
| 2010-05-12 | 200 | 200 | 180 | 193 | 43,000 | 965 |
| 2010-05-11 | 195 | 203 | 195 | 197 | 11,000 | 985 |
| 2010-05-10 | 197 | 197 | 192 | 194 | 11,000 | 970 |
| 2010-05-07 | 195 | 207 | 184 | 197 | 61,000 | 985 |
| 2010-05-06 | 200 | 200 | 195 | 197 | 14,000 | 985 |
| 2010-04-30 | 204 | 209 | 204 | 207 | 5,000 | 1,035 |
| 2010-04-28 | 206 | 210 | 203 | 204 | 19,000 | 1,020 |
| 2010-04-27 | 210 | 210 | 202 | 204 | 18,000 | 1,020 |
| 2010-04-26 | 204 | 209 | 204 | 209 | 14,000 | 1,045 |
| 2010-04-23 | 199 | 205 | 199 | 205 | 6,000 | 1,025 |
| 2010-04-22 | 207 | 207 | 198 | 201 | 15,000 | 1,005 |
| 2010-04-21 | 200 | 204 | 199 | 203 | 14,000 | 1,015 |
| 2010-04-20 | 203 | 203 | 202 | 202 | 14,000 | 1,010 |
| 2010-04-19 | 200 | 203 | 199 | 203 | 20,000 | 1,015 |
| 2010-04-16 | 209 | 214 | 207 | 210 | 25,000 | 1,050 |
| 2010-04-15 | 207 | 208 | 199 | 205 | 21,000 | 1,025 |
| 2010-04-14 | 203 | 209 | 203 | 207 | 13,000 | 1,035 |
| 2010-04-13 | 208 | 208 | 203 | 203 | 11,000 | 1,015 |
| 2010-04-12 | 207 | 211 | 206 | 211 | 29,000 | 1,055 |
| 2010-04-09 | 200 | 203 | 200 | 203 | 4,000 | 1,015 |
| 2010-04-08 | 203 | 206 | 196 | 202 | 16,000 | 1,010 |
| 2010-04-07 | 204 | 206 | 203 | 204 | 18,000 | 1,020 |
| 2010-04-06 | 207 | 207 | 204 | 204 | 10,000 | 1,020 |
| 2010-04-05 | 207 | 208 | 206 | 208 | 15,000 | 1,040 |
| 2010-04-02 | 196 | 205 | 190 | 205 | 42,000 | 1,025 |
| 2010-04-01 | 197 | 200 | 195 | 200 | 14,000 | 1,000 |
| 2010-03-31 | 203 | 204 | 200 | 200 | 24,000 | 1,000 |
| 2010-03-30 | 200 | 204 | 196 | 204 | 18,000 | 1,020 |
| 2010-03-29 | 200 | 200 | 194 | 196 | 13,000 | 980 |
| 2010-03-26 | 200 | 200 | 196 | 200 | 33,000 | 1,000 |
| 2010-03-25 | 184 | 196 | 184 | 196 | 36,000 | 980 |
| 2010-03-24 | 183 | 184 | 180 | 184 | 15,000 | 920 |
| 2010-03-23 | 183 | 183 | 177 | 178 | 15,000 | 890 |
| 2010-03-19 | 179 | 182 | 179 | 180 | 5,000 | 900 |
| 2010-03-18 | 183 | 183 | 178 | 178 | 23,000 | 890 |
| 2010-03-17 | 179 | 179 | 175 | 178 | 20,000 | 890 |
| 2010-03-16 | 184 | 184 | 179 | 179 | 11,000 | 895 |
| 2010-03-15 | 184 | 186 | 183 | 183 | 24,000 | 915 |
| 2010-03-12 | 183 | 186 | 183 | 186 | 44,000 | 930 |
| 2010-03-11 | 176 | 188 | 176 | 185 | 47,000 | 925 |
| 2010-03-10 | 175 | 175 | 170 | 171 | 22,000 | 855 |
| 2010-03-09 | 175 | 177 | 171 | 171 | 18,000 | 855 |
| 2010-03-08 | 170 | 175 | 170 | 175 | 13,000 | 875 |
| 2010-03-05 | 169 | 174 | 169 | 169 | 18,000 | 845 |
| 2010-03-04 | 176 | 176 | 170 | 171 | 29,000 | 855 |
| 2010-03-03 | 169 | 175 | 168 | 174 | 16,000 | 870 |
| 2010-03-02 | 165 | 167 | 165 | 167 | 28,000 | 835 |
| 2010-03-01 | 163 | 165 | 156 | 160 | 29,000 | 800 |
| 2010-02-26 | 154 | 158 | 154 | 158 | 43,000 | 790 |
| 2010-02-25 | 152 | 155 | 152 | 154 | 10,000 | 770 |
| 2010-02-24 | 152 | 152 | 151 | 151 | 13,000 | 755 |
| 2010-02-23 | 155 | 155 | 152 | 152 | 10,000 | 760 |
| 2010-02-22 | 153 | 155 | 153 | 155 | 7,000 | 775 |
| 2010-02-19 | 154 | 154 | 152 | 152 | 10,000 | 760 |
| 2010-02-18 | 158 | 158 | 154 | 154 | 15,000 | 770 |
| 2010-02-17 | 151 | 158 | 150 | 153 | 20,000 | 765 |
| 2010-02-16 | 154 | 154 | 150 | 151 | 14,000 | 755 |
| 2010-02-15 | 149 | 151 | 149 | 151 | 26,000 | 755 |
| 2010-02-12 | 153 | 154 | 151 | 151 | 18,000 | 755 |
| 2010-02-10 | 151 | 151 | 150 | 150 | 15,000 | 750 |
| 2010-02-09 | 153 | 153 | 151 | 151 | 14,000 | 755 |
| 2010-02-08 | 151 | 155 | 150 | 155 | 33,000 | 775 |
| 2010-02-05 | 159 | 160 | 156 | 156 | 10,000 | 780 |
| 2010-02-04 | 164 | 164 | 160 | 160 | 8,000 | 800 |
| 2010-02-03 | 159 | 164 | 159 | 164 | 7,000 | 820 |
| 2010-02-02 | 158 | 159 | 158 | 159 | 6,000 | 795 |
| 2010-02-01 | 163 | 163 | 160 | 160 | 23,000 | 800 |
| 2010-01-29 | 165 | 167 | 164 | 164 | 26,000 | 820 |
| 2010-01-28 | 170 | 170 | 165 | 170 | 10,000 | 850 |
| 2010-01-27 | 171 | 171 | 167 | 167 | 18,000 | 835 |
| 2010-01-26 | 168 | 171 | 164 | 171 | 14,000 | 855 |
| 2010-01-25 | 163 | 167 | 163 | 166 | 17,000 | 830 |
| 2010-01-22 | 169 | 169 | 168 | 168 | 14,000 | 840 |
| 2010-01-21 | 170 | 173 | 168 | 173 | 21,000 | 865 |
| 2010-01-20 | 178 | 178 | 170 | 171 | 16,000 | 855 |
| 2010-01-19 | 175 | 178 | 174 | 174 | 10,000 | 870 |
| 2010-01-18 | 175 | 177 | 175 | 177 | 5,000 | 885 |
| 2010-01-15 | 171 | 171 | 166 | 170 | 19,000 | 850 |
| 2010-01-14 | 172 | 175 | 171 | 171 | 17,000 | 855 |
| 2010-01-13 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2010-01-12 | 167 | 170 | 167 | 170 | 8,000 | 850 |
| 2010-01-08 | 165 | 167 | 165 | 167 | 4,000 | 835 |
| 2010-01-07 | 165 | 171 | 161 | 164 | 28,000 | 820 |
| 2010-01-06 | 167 | 167 | 163 | 165 | 13,000 | 825 |
| 2010-01-05 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2010-01-04 | 158 | 163 | 158 | 162 | 7,000 | 810 |
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
