1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2011年

6715 (株)ナカヨ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30245257244247152,0001,235
2011-12-29227259227250264,0001,250
2011-12-2823023022322697,0001,130
2011-12-2723423422822859,0001,140
2011-12-2623923923423786,0001,185
2011-12-2223623823223587,0001,175
2011-12-21245252238239104,0001,195
2011-12-20241249231244300,0001,220
2011-12-19260260243245257,0001,225
2011-12-16259263255262265,0001,310
2011-12-15262270260263307,0001,315
2011-12-14254263251262234,0001,310
2011-12-13240260239254196,0001,270
2011-12-12236242231238152,0001,190
2011-12-0922623022322989,0001,145
2011-12-0822322721922662,0001,130
2011-12-0722022421722237,0001,110
2011-12-0622022221322045,0001,100
2011-12-05217230217221101,0001,105
2011-12-0221621721321536,0001,075
2011-12-0121121521121555,0001,075
2011-11-3020521020421035,0001,050
2011-11-2920321020321057,0001,050
2011-11-2820520719920278,0001,010
2011-11-25189213187202109,0001,010
2011-11-2418818818718719,000935
2011-11-2218618818418811,000940
2011-11-211851861851869,000930
2011-11-1818718818218526,000925
2011-11-1718318818318821,000940
2011-11-1618818818518818,000940
2011-11-1519019018918923,000945
2011-11-1418618918618928,000945
2011-11-1118518618118558,000925
2011-11-101761761751765,000880
2011-11-091761771731777,000885
2011-11-081761761761762,000880
2011-11-071741781741778,000885
2011-11-0417317817317815,000890
2011-11-0217617617217411,000870
2011-11-0117817817417611,000880
2011-10-3117718017117912,000895
2011-10-2817617817617734,000885
2011-10-2717217417217418,000870
2011-10-261691711681719,000855
2011-10-251721721681689,000840
2011-10-241711711681685,000840
2011-10-211701701701702,000850
2011-10-2017017016716713,000835
2011-10-191701731701707,000850
2011-10-181701701691692,000845
2011-10-1717317316917229,000860
2011-10-1417317317117112,000855
2011-10-131741741721728,000860
2011-10-121741741721724,000860
2011-10-111731731701729,000860
2011-10-0716817016817017,000850
2011-10-0617517516716742,000835
2011-10-051791791731737,000865
2011-10-041821821771778,000885
2011-10-031831831811816,000905
2011-09-3018918918318511,000925
2011-09-2918018717718719,000935
2011-09-2817418017418014,000900
2011-09-2717717717017422,000870
2011-09-2617817817417710,000885
2011-09-221721751711748,000870
2011-09-211741771741776,000885
2011-09-2017717717317713,000885
2011-09-161741771741778,000885
2011-09-151741741741742,000870
2011-09-141711741711742,000870
2011-09-131711741711714,000855
2011-09-121711731711734,000865
2011-09-0917017417017420,000870
2011-09-0817417417117211,000860
2011-09-0717217216917015,000850
2011-09-0617217217017215,000860
2011-09-0517717717017226,000860
2011-09-021771771771776,000885
2011-09-0117817817617713,000885
2011-08-3118418417517925,000895
2011-08-3018318518318511,000925
2011-08-2918118318018310,000915
2011-08-2617817817517813,000890
2011-08-251751751741745,000870
2011-08-241761761721723,000860
2011-08-231781781731759,000875
2011-08-2217617917517913,000895
2011-08-191781781741743,000870
2011-08-1818318317817911,000895
2011-08-171831831791806,000900
2011-08-161821841821834,000915
2011-08-151831831811829,000910
2011-08-121791791791794,000895
2011-08-111771781771784,000890
2011-08-101771781771778,000885
2011-08-0916917416917419,000870
2011-08-0817117517117423,000870
2011-08-0517018117018028,000900
2011-08-0418018818018522,000925
2011-08-0318318818318318,000915
2011-08-021871881861887,000940
2011-08-0118718718618611,000930
2011-07-2919119419119117,000955
2011-07-2819419418219323,000965
2011-07-2719619619219521,000975
2011-07-2619419619419618,000980
2011-07-2519319519319413,000970
2011-07-2219219719119422,000970
2011-07-211911911911911,000955
2011-07-2018919318918919,000945
2011-07-1918518818418813,000940
2011-07-1518618718518714,000935
2011-07-141881881871873,000935
2011-07-1318318818318643,000930
2011-07-1218818818518814,000940
2011-07-111931931931937,000965
2011-07-0819419419019023,000950
2011-07-0719519819119219,000960
2011-07-0618819018819018,000950
2011-07-0518518718518534,000925
2011-07-0419019419019013,000950
2011-07-0118419018419041,000950
2011-06-301801821781826,000910
2011-06-291781821781827,000910
2011-06-281791791781787,000890
2011-06-2717917917717713,000885
2011-06-241771791771798,000895
2011-06-231781781771774,000885
2011-06-2217917917717811,000890
2011-06-2117817817617612,000880
2011-06-2017817917617715,000885
2011-06-1718318318018111,000905
2011-06-161871871831835,000915
2011-06-1518418718418715,000935
2011-06-1418218217818144,000905
2011-06-1317617717317718,000885
2011-06-1017417417017432,000870
2011-06-091711711701708,000850
2011-06-0817317316717214,000860
2011-06-071731731681717,000855
2011-06-061751751711729,000860
2011-06-031771771701709,000850
2011-06-021741741721746,000870
2011-06-0117417517417510,000875
2011-05-311741751731758,000875
2011-05-301731731711727,000860
2011-05-2717617717317321,000865
2011-05-2617417717017727,000885
2011-05-2517017117017125,000855
2011-05-241691691691696,000845
2011-05-2316817016816811,000840
2011-05-201711721711726,000860
2011-05-191731741731744,000870
2011-05-1817417417217316,000865
2011-05-171721741711715,000855
2011-05-1617117217017017,000850
2011-05-1317917916717148,000855
2011-05-121771791771798,000895
2011-05-111821851811817,000905
2011-05-1018218217718216,000910
2011-05-0918118117618021,000900
2011-05-0617917917617624,000880
2011-05-0217917917517612,000880
2011-04-281771771731749,000870
2011-04-2717817816917371,000865
2011-04-2617317917017768,000885
2011-04-2517317317217215,000860
2011-04-221701711671715,000855
2011-04-211701701671698,000845
2011-04-2017517516716923,000845
2011-04-1917217317117212,000860
2011-04-1817717717017341,000865
2011-04-151741771741757,000875
2011-04-141731741731748,000870
2011-04-131721721711718,000855
2011-04-1217017316917010,000850
2011-04-111711741711747,000870
2011-04-0816817316717130,000855
2011-04-0717317616916913,000845
2011-04-0618518517717821,000890
2011-04-0518218318118115,000905
2011-04-0418418618418518,000925
2011-04-0119519518818888,000940
2011-03-311951961931969,000980
2011-03-3018719418719126,000955
2011-03-2919319318218531,000925
2011-03-2819419418119346,000965
2011-03-2519619619419518,000975
2011-03-2419619619219431,000970
2011-03-2319219519119412,000970
2011-03-2219519519119522,000975
2011-03-1817218617118581,000925
2011-03-1718418617517767,000885
2011-03-1616418715917954,000895
2011-03-1519119116016932,000845
2011-03-1416918916418850,000940
2011-03-1120720720620745,0001,035
2011-03-1021021020620617,0001,030
2011-03-092112112112118,0001,055
2011-03-082132132112119,0001,055
2011-03-0721221321121117,0001,055
2011-03-0421021421021124,0001,055
2011-03-0321421420921035,0001,050
2011-03-0221321421321420,0001,070
2011-03-0121321521221516,0001,075
2011-02-2821421420721333,0001,065
2011-02-2520021019920853,0001,040
2011-02-2420820820520627,0001,030
2011-02-2321121220820842,0001,040
2011-02-2221821821521515,0001,075
2011-02-2121921921521826,0001,090
2011-02-1822022021621724,0001,085
2011-02-1721922021821812,0001,090
2011-02-1622022021621822,0001,090
2011-02-1521822021821927,0001,095
2011-02-1422022021621713,0001,085
2011-02-1021521921521919,0001,095
2011-02-0921721821721810,0001,090
2011-02-0821822021521835,0001,090
2011-02-0722122221221844,0001,090
2011-02-0421922021822020,0001,100
2011-02-0321721721621715,0001,085
2011-02-0221621821521529,0001,075
2011-02-0121221521221516,0001,075
2011-01-3121521521221316,0001,065
2011-01-2822022021421541,0001,075
2011-01-2721121920621985,0001,095
2011-01-2622022121721913,0001,095
2011-01-2521922121822119,0001,105
2011-01-2421121721121426,0001,070
2011-01-2122022021021144,0001,055
2011-01-2022022221821923,0001,095
2011-01-1922022321721840,0001,090
2011-01-1822422421521675,0001,080
2011-01-1722623022222360,0001,115
2011-01-14233233223223135,0001,115
2011-01-13210235210230179,0001,150
2011-01-1221521520920937,0001,045
2011-01-1120521020221037,0001,050
2011-01-0720620720620711,0001,035
2011-01-0619820619820426,0001,020
2011-01-0519719819619715,000985
2011-01-0419119619119614,000980

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