1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2012年

6715 (株)ナカヨ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2827327326526736,0001,335
2012-12-2727127927127360,0001,365
2012-12-2626027025927043,0001,350
2012-12-2525626425626425,0001,320
2012-12-2126026225325634,0001,280
2012-12-2025725825125785,0001,285
2012-12-19241259241257100,0001,285
2012-12-1823523923523855,0001,190
2012-12-1723423823423540,0001,175
2012-12-1423323523223270,0001,160
2012-12-1323523723323331,0001,165
2012-12-1223623623023430,0001,170
2012-12-1123723723523534,0001,175
2012-12-1023923923323746,0001,185
2012-12-0723623623323324,0001,165
2012-12-0623223523123263,0001,160
2012-12-0523023223023232,0001,160
2012-12-0423423423223228,0001,160
2012-12-0323523623223413,0001,170
2012-11-3023123223023040,0001,150
2012-11-2923523522723166,0001,155
2012-11-2823323723323338,0001,165
2012-11-2723523623523640,0001,180
2012-11-2623023823023663,0001,180
2012-11-2222622922622875,0001,140
2012-11-2122522722422644,0001,130
2012-11-2022822922422831,0001,140
2012-11-1922422822122462,0001,120
2012-11-1622222722122343,0001,115
2012-11-1521422621422248,0001,110
2012-11-1422622621221595,0001,075
2012-11-1323623822822848,0001,140
2012-11-12240245231237117,0001,185
2012-11-0926627025826828,0001,340
2012-11-0827027026827014,0001,350
2012-11-0727027227027218,0001,360
2012-11-0626727026727030,0001,350
2012-11-0526426726426710,0001,335
2012-11-0226426626326518,0001,325
2012-11-0126026126026111,0001,305
2012-10-312562642562649,0001,320
2012-10-3027027025625651,0001,280
2012-10-2927027226727245,0001,360
2012-10-2625026625026284,0001,310
2012-10-2524925024925016,0001,250
2012-10-242492522492518,0001,255
2012-10-2324925024824811,0001,240
2012-10-222442522442529,0001,260
2012-10-1924624824524717,0001,235
2012-10-182462522462499,0001,245
2012-10-1724525024524612,0001,230
2012-10-162422442422448,0001,220
2012-10-1523724523724219,0001,210
2012-10-122462472432439,0001,215
2012-10-112472472462464,0001,230
2012-10-1024924924724710,0001,235
2012-10-0924625024624924,0001,245
2012-10-0525425424825120,0001,255
2012-10-042562592552557,0001,275
2012-10-0325925925525916,0001,295
2012-10-0225725925525914,0001,295
2012-10-0125425824825814,0001,290
2012-09-2825625624925016,0001,250
2012-09-2724825524325433,0001,270
2012-09-2624224924224917,0001,245
2012-09-2524925024125023,0001,250
2012-09-2424824824324513,0001,225
2012-09-212482502482505,0001,250
2012-09-2025125324824810,0001,240
2012-09-1924725324725318,0001,265
2012-09-1824125424125419,0001,270
2012-09-1423524323524136,0001,205
2012-09-132362382352358,0001,175
2012-09-122362392362388,0001,190
2012-09-1123823923523915,0001,195
2012-09-1024124123923912,0001,195
2012-09-0724524523824015,0001,200
2012-09-062422422402409,0001,200
2012-09-052432452422435,0001,215
2012-09-0424824924324319,0001,215
2012-09-032592592542547,0001,270
2012-08-312542592542594,0001,295
2012-08-3025825825425810,0001,290
2012-08-292582602552554,0001,275
2012-08-2826326325525620,0001,280
2012-08-2726126325826317,0001,315
2012-08-2426026425526320,0001,315
2012-08-2326726726126116,0001,305
2012-08-222692692632689,0001,340
2012-08-2127027226126620,0001,330
2012-08-202702712702718,0001,355
2012-08-1727427427227410,0001,370
2012-08-1627427627127410,0001,370
2012-08-152682722672709,0001,350
2012-08-1426727326026821,0001,340
2012-08-132682682632635,0001,315
2012-08-102722722662664,0001,330
2012-08-0927427426826832,0001,340
2012-08-0827627627127118,0001,355
2012-08-0727027126927013,0001,350
2012-08-0627327527127111,0001,355
2012-08-0327227227127110,0001,355
2012-08-022792792782787,0001,390
2012-08-012832842832843,0001,420
2012-07-3128728828328818,0001,440
2012-07-3029229227527624,0001,380
2012-07-2730130128929236,0001,460
2012-07-2627528527528513,0001,425
2012-07-2526827826827511,0001,375
2012-07-2427528027127635,0001,380
2012-07-2329329328028016,0001,400
2012-07-202912952912915,0001,455
2012-07-1929329329129216,0001,460
2012-07-1829829829229324,0001,465
2012-07-173043052983009,0001,500
2012-07-1329431029430117,0001,505
2012-07-1229829829629613,0001,480
2012-07-1130330630030010,0001,500
2012-07-1031631630530521,0001,525
2012-07-0930130930130910,0001,545
2012-07-0631631829730547,0001,525
2012-07-0531031631031616,0001,580
2012-07-0431031130531010,0001,550
2012-07-0330730830230218,0001,510
2012-07-0232332330730728,0001,535
2012-06-2931231630231645,0001,580
2012-06-2829330028630026,0001,500
2012-06-2729029928728834,0001,440
2012-06-2628729028129029,0001,450
2012-06-2529929928828832,0001,440
2012-06-2229429529329511,0001,475
2012-06-212953002952999,0001,495
2012-06-203013012982983,0001,490
2012-06-1929930129730116,0001,505
2012-06-1829629929329520,0001,475
2012-06-1528729028429024,0001,450
2012-06-1428629328628715,0001,435
2012-06-1330330328728946,0001,445
2012-06-1229430329430316,0001,515
2012-06-1130730729530220,0001,510
2012-06-0829630028930065,0001,500
2012-06-0729029529029519,0001,475
2012-06-0627028427028417,0001,420
2012-06-0527327427027018,0001,350
2012-06-0428328527327395,0001,365
2012-06-0129529528528723,0001,435
2012-05-3129129428729411,0001,470
2012-05-3029129529129512,0001,475
2012-05-2929129328529313,0001,465
2012-05-2829729829129215,0001,460
2012-05-253013012962969,0001,480
2012-05-2428929428929414,0001,470
2012-05-2330831028829054,0001,450
2012-05-2229730829729928,0001,495
2012-05-2128829128829123,0001,455
2012-05-1828929628829652,0001,480
2012-05-1729030328530376,0001,515
2012-05-1628529428229075,0001,450
2012-05-15285286272279310,0001,395
2012-05-14303303291295199,0001,475
2012-05-1134134132632753,0001,635
2012-05-1034134133734128,0001,705
2012-05-0935035033834338,0001,715
2012-05-0834434934034744,0001,735
2012-05-0734335133834255,0001,710
2012-05-0235335334935225,0001,760
2012-05-0135135334635252,0001,760
2012-04-2735836334734758,0001,735
2012-04-2637637735735985,0001,795
2012-04-2536537436537265,0001,860
2012-04-2436036536036428,0001,820
2012-04-2336136736136772,0001,835
2012-04-2035035735035748,0001,785
2012-04-1934135634035057,0001,750
2012-04-18353357341346109,0001,730
2012-04-1735435935435648,0001,780
2012-04-1635335935035451,0001,770
2012-04-1335035434935440,0001,770
2012-04-1235335434134878,0001,740
2012-04-11327354326354232,0001,770
2012-04-10345348333335185,0001,675
2012-04-0935035334834854,0001,740
2012-04-0635536835435878,0001,790
2012-04-0534835534735580,0001,775
2012-04-04360368358359113,0001,795
2012-04-0336736936136298,0001,810
2012-04-0236237236236492,0001,820
2012-03-3036336335536093,0001,800
2012-03-2936736936036490,0001,820
2012-03-28375375360368122,0001,840
2012-03-27381383377378131,0001,890
2012-03-26383386378378125,0001,890
2012-03-23375384374382219,0001,910
2012-03-22375376371375211,0001,875
2012-03-21378380369369108,0001,845
2012-03-19380381372378276,0001,890
2012-03-16363380362364560,0001,820
2012-03-1535335535235545,0001,775
2012-03-1436236235535654,0001,780
2012-03-1336436435835884,0001,790
2012-03-1235736435636084,0001,800
2012-03-09361364356357146,0001,785
2012-03-08347369345367130,0001,835
2012-03-0734334934334747,0001,735
2012-03-0635235334535152,0001,755
2012-03-0535235935035275,0001,760
2012-03-0235235234935028,0001,750
2012-03-0135535734835286,0001,760
2012-02-29359360354355123,0001,775
2012-02-28347357344357119,0001,785
2012-02-2735635634934980,0001,745
2012-02-2436436435335652,0001,780
2012-02-23360362355358111,0001,790
2012-02-22348357348357121,0001,785
2012-02-2133834833834578,0001,725
2012-02-20360360339339148,0001,695
2012-02-17364364349358122,0001,790
2012-02-1636036736036288,0001,810
2012-02-15353370353364232,0001,820
2012-02-14348357348352103,0001,760
2012-02-13341357341355133,0001,775
2012-02-10369376346348361,0001,740
2012-02-09353364347359384,0001,795
2012-02-08330349326349264,0001,745
2012-02-0731632331532398,0001,615
2012-02-06310322310321112,0001,605
2012-02-0330030729930778,0001,535
2012-02-02306308303304104,0001,520
2012-02-01321321304309186,0001,545
2012-01-31321325320323101,0001,615
2012-01-3032732832132590,0001,625
2012-01-27331334328328106,0001,640
2012-01-26333340330335175,0001,675
2012-01-25323333323333168,0001,665
2012-01-24325333317327245,0001,635
2012-01-23303324297321270,0001,605
2012-01-20302305294303156,0001,515
2012-01-19298311293303299,0001,515
2012-01-18304304293298303,0001,490
2012-01-17317318300303280,0001,515
2012-01-16299310288310527,0001,550
2012-01-13294294285293222,0001,465
2012-01-12285294281293459,0001,465
2012-01-11272295272282835,0001,410
2012-01-10264270261266167,0001,330
2012-01-06253264253261195,0001,305
2012-01-05258266247247233,0001,235
2012-01-04249259249254114,0001,270

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