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
2010-12-301961961921928,000960
2010-12-2919419919419518,000975
2010-12-2819419419219313,000965
2010-12-2719219319219221,000960
2010-12-2419219619019532,000975
2010-12-2219219219219217,000960
2010-12-2118919218919225,000960
2010-12-2019519519219223,000960
2010-12-1718719518719359,000965
2010-12-1619219218218923,000945
2010-12-1519219219019115,000955
2010-12-1419219218819133,000955
2010-12-1318518718318733,000935
2010-12-1018318518218277,000910
2010-12-0918018318018122,000905
2010-12-0818218218018226,000910
2010-12-0717818217818021,000900
2010-12-0618018118018019,000900
2010-12-0317917917917916,000895
2010-12-0218218217917919,000895
2010-12-011791791781794,000895
2010-11-3018318317917941,000895
2010-11-2917718217718027,000900
2010-11-2618318317717914,000895
2010-11-2518218217918119,000905
2010-11-241781781771777,000885
2010-11-221791801791796,000895
2010-11-1918518518018325,000915
2010-11-1817718517718521,000925
2010-11-1717817917817812,000890
2010-11-1618018117717823,000890
2010-11-1517818017818010,000900
2010-11-1217717917717812,000890
2010-11-1117917917717914,000895
2010-11-1017818017818019,000900
2010-11-0917017517017524,000875
2010-11-0816717216617248,000860
2010-11-0515917115717188,000855
2010-11-041531561501508,000750
2010-11-0215215214714914,000745
2010-11-0114714914614713,000735
2010-10-2915115114614828,000740
2010-10-2814715014714923,000745
2010-10-2715315314714720,000735
2010-10-2614614914614861,000740
2010-10-251531531501506,000750
2010-10-2215115114815021,000750
2010-10-2115815815015116,000755
2010-10-2016216215815913,000795
2010-10-1916316416316410,000820
2010-10-181651661651663,000830
2010-10-1516316716316611,000830
2010-10-1416516816416412,000820
2010-10-131671671641646,000820
2010-10-1217017016516611,000830
2010-10-0817017116116730,000835
2010-10-071721721711717,000855
2010-10-061721721711715,000855
2010-10-0516517416517320,000865
2010-10-041691691691691,000845
2010-10-0117117116716915,000845
2010-09-301771771731738,000865
2010-09-2917717817417714,000885
2010-09-2817217817017519,000875
2010-09-2717317316817018,000850
2010-09-2416716916716913,000845
2010-09-2217317316717016,000850
2010-09-211721731721733,000865
2010-09-171691721691717,000855
2010-09-1617017016616915,000845
2010-09-1517017016516511,000825
2010-09-141691701691703,000850
2010-09-1317317316716710,000835
2010-09-1017017016716830,000840
2010-09-091631651631658,000825
2010-09-0816616616316315,000815
2010-09-071721721661664,000830
2010-09-061691691691691,000845
2010-09-0316717016616723,000835
2010-09-021641641611627,000810
2010-09-0116416415616012,000800
2010-08-3116817016216211,000810
2010-08-3017017216716824,000840
2010-08-2716316916316627,000830
2010-08-2616716716116613,000830
2010-08-2516316616116514,000825
2010-08-241661681651689,000840
2010-08-231671721671708,000850
2010-08-2017317317117110,000855
2010-08-191751751701727,000860
2010-08-1817317317217310,000865
2010-08-171681731681735,000865
2010-08-161711711651688,000840
2010-08-131681711681715,000855
2010-08-121721721691727,000860
2010-08-111701711671679,000835
2010-08-101701711701715,000855
2010-08-091751751751751,000875
2010-08-061741741731744,000870
2010-08-051711731711718,000855
2010-08-0417717717117113,000855
2010-08-0317917917017832,000890
2010-08-021721751721758,000875
2010-07-3017617717317414,000870
2010-07-2918018017717718,000885
2010-07-2817918017818014,000900
2010-07-2717317517317528,000875
2010-07-2616716916516812,000840
2010-07-2316416516116316,000815
2010-07-2216516516016125,000805
2010-07-211661661651658,000825
2010-07-1617017116916914,000845
2010-07-1517617616517114,000855
2010-07-141751771751776,000885
2010-07-131761771761777,000885
2010-07-121781781751784,000890
2010-07-0918518818318312,000915
2010-07-081781801771809,000900
2010-07-071761761731737,000865
2010-07-061741761731766,000880
2010-07-0516817316817319,000865
2010-07-0216817116617115,000855
2010-07-011731731701706,000850
2010-06-3018318317217415,000870
2010-06-291851861801829,000910
2010-06-2819119117718013,000900
2010-06-251891891851869,000930
2010-06-241821861821865,000930
2010-06-221801801801801,000900
2010-06-211821831801837,000915
2010-06-181871871821827,000910
2010-06-1719019018518814,000940
2010-06-161891891851858,000925
2010-06-1517918017718011,000900
2010-06-1418118117417519,000875
2010-06-1117517517117135,000855
2010-06-1016716916616715,000835
2010-06-0917717716717012,000850
2010-06-0816817316817212,000860
2010-06-0717117217017015,000850
2010-06-041791791771772,000885
2010-06-0317718017617620,000880
2010-06-0217218017217429,000870
2010-06-011781791761779,000885
2010-05-3117118417118326,000915
2010-05-2817417517117428,000870
2010-05-2717717716817232,000860
2010-05-2616917216917218,000860
2010-05-2517417416916919,000845
2010-05-2417318217317630,000880
2010-05-2118318317717823,000890
2010-05-2018819018819010,000950
2010-05-1919419418718717,000935
2010-05-1820020019519519,000975
2010-05-1718919518819517,000975
2010-05-1419319719319714,000985
2010-05-1319319319119113,000955
2010-05-1220020018019343,000965
2010-05-1119520319519711,000985
2010-05-1019719719219411,000970
2010-05-0719520718419761,000985
2010-05-0620020019519714,000985
2010-04-302042092042075,0001,035
2010-04-2820621020320419,0001,020
2010-04-2721021020220418,0001,020
2010-04-2620420920420914,0001,045
2010-04-231992051992056,0001,025
2010-04-2220720719820115,0001,005
2010-04-2120020419920314,0001,015
2010-04-2020320320220214,0001,010
2010-04-1920020319920320,0001,015
2010-04-1620921420721025,0001,050
2010-04-1520720819920521,0001,025
2010-04-1420320920320713,0001,035
2010-04-1320820820320311,0001,015
2010-04-1220721120621129,0001,055
2010-04-092002032002034,0001,015
2010-04-0820320619620216,0001,010
2010-04-0720420620320418,0001,020
2010-04-0620720720420410,0001,020
2010-04-0520720820620815,0001,040
2010-04-0219620519020542,0001,025
2010-04-0119720019520014,0001,000
2010-03-3120320420020024,0001,000
2010-03-3020020419620418,0001,020
2010-03-2920020019419613,000980
2010-03-2620020019620033,0001,000
2010-03-2518419618419636,000980
2010-03-2418318418018415,000920
2010-03-2318318317717815,000890
2010-03-191791821791805,000900
2010-03-1818318317817823,000890
2010-03-1717917917517820,000890
2010-03-1618418417917911,000895
2010-03-1518418618318324,000915
2010-03-1218318618318644,000930
2010-03-1117618817618547,000925
2010-03-1017517517017122,000855
2010-03-0917517717117118,000855
2010-03-0817017517017513,000875
2010-03-0516917416916918,000845
2010-03-0417617617017129,000855
2010-03-0316917516817416,000870
2010-03-0216516716516728,000835
2010-03-0116316515616029,000800
2010-02-2615415815415843,000790
2010-02-2515215515215410,000770
2010-02-2415215215115113,000755
2010-02-2315515515215210,000760
2010-02-221531551531557,000775
2010-02-1915415415215210,000760
2010-02-1815815815415415,000770
2010-02-1715115815015320,000765
2010-02-1615415415015114,000755
2010-02-1514915114915126,000755
2010-02-1215315415115118,000755
2010-02-1015115115015015,000750
2010-02-0915315315115114,000755
2010-02-0815115515015533,000775
2010-02-0515916015615610,000780
2010-02-041641641601608,000800
2010-02-031591641591647,000820
2010-02-021581591581596,000795
2010-02-0116316316016023,000800
2010-01-2916516716416426,000820
2010-01-2817017016517010,000850
2010-01-2717117116716718,000835
2010-01-2616817116417114,000855
2010-01-2516316716316617,000830
2010-01-2216916916816814,000840
2010-01-2117017316817321,000865
2010-01-2017817817017116,000855
2010-01-1917517817417410,000870
2010-01-181751771751775,000885
2010-01-1517117116617019,000850
2010-01-1417217517117117,000855
2010-01-131721721721722,000860
2010-01-121671701671708,000850
2010-01-081651671651674,000835
2010-01-0716517116116428,000820
2010-01-0616716716316513,000825
2010-01-051651651651654,000825
2010-01-041581631581627,000810

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