1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2013年

6715 (株)ナカヨ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3034134233434131,0001,705
2013-12-2732833532733230,0001,660
2013-12-2632132732132636,0001,630
2013-12-2531632231031483,0001,570
2013-12-2432532531131961,0001,595
2013-12-2032533032532742,0001,635
2013-12-1932933332933329,0001,665
2013-12-1833834233433731,0001,685
2013-12-1734234233633839,0001,690
2013-12-1634734733834030,0001,700
2013-12-1334034634034473,0001,720
2013-12-1234134434134337,0001,715
2013-12-1134734834634721,0001,735
2013-12-1034534834534616,0001,730
2013-12-0934434934434815,0001,740
2013-12-0634534734034518,0001,725
2013-12-0534434534334515,0001,725
2013-12-0434834934434426,0001,720
2013-12-0335135134834824,0001,740
2013-12-0235035134634929,0001,745
2013-11-2934935234935047,0001,750
2013-11-2834735034734938,0001,745
2013-11-2734434634334628,0001,730
2013-11-2633834533834320,0001,715
2013-11-2533834133834029,0001,700
2013-11-2234334333934144,0001,705
2013-11-2133734333734221,0001,710
2013-11-2034434433834249,0001,710
2013-11-1934134434134416,0001,720
2013-11-1834534534134428,0001,720
2013-11-1534534934234581,0001,725
2013-11-1434734733934439,0001,720
2013-11-13329348329343131,0001,715
2013-11-1232333132332958,0001,645
2013-11-1131932631932342,0001,615
2013-11-0831532031531928,0001,595
2013-11-0732032432032119,0001,605
2013-11-0631332531332450,0001,620
2013-11-0532432531531950,0001,595
2013-11-0132732832232346,0001,615
2013-10-3132632932632742,0001,635
2013-10-3032432732332544,0001,625
2013-10-2931832431832433,0001,620
2013-10-2831532231532149,0001,605
2013-10-2531531531231337,0001,565
2013-10-2430931530931512,0001,575
2013-10-2331631630630961,0001,545
2013-10-2231031931031656,0001,580
2013-10-2131031331031233,0001,560
2013-10-1831331330931028,0001,550
2013-10-1730831330831347,0001,565
2013-10-163053083043089,0001,540
2013-10-1530530930530561,0001,525
2013-10-1130230530230424,0001,520
2013-10-1030030430030216,0001,510
2013-10-092973022973026,0001,510
2013-10-0829630029629822,0001,490
2013-10-0730030429830047,0001,500
2013-10-0430330329629942,0001,495
2013-10-0330330429830317,0001,515
2013-10-0230730930330543,0001,525
2013-10-0130730830430627,0001,530
2013-09-3030030530030329,0001,515
2013-09-2730230830030644,0001,530
2013-09-2630030429530232,0001,510
2013-09-2529629829629814,0001,490
2013-09-2429729829529519,0001,475
2013-09-2029729729529731,0001,485
2013-09-1929329529229440,0001,470
2013-09-1829029529029220,0001,460
2013-09-1729129229029215,0001,460
2013-09-1328228528228549,0001,425
2013-09-1228628628528513,0001,425
2013-09-1129229228828919,0001,445
2013-09-1029329828629440,0001,470
2013-09-0929529528728738,0001,435
2013-09-062832832782799,0001,395
2013-09-0527927927727815,0001,390
2013-09-042782782782785,0001,390
2013-09-032792792782798,0001,395
2013-09-0227427727427612,0001,380
2013-08-3027627627427422,0001,370
2013-08-292812822782809,0001,400
2013-08-2828228227828030,0001,400
2013-08-272842842832847,0001,420
2013-08-2628428428228413,0001,420
2013-08-232792822792826,0001,410
2013-08-2227627827627714,0001,385
2013-08-2128028027727819,0001,390
2013-08-202792812782809,0001,400
2013-08-1927827927627925,0001,395
2013-08-1627827827727717,0001,385
2013-08-1527428027427640,0001,380
2013-08-1428028027427698,0001,380
2013-08-1328528527727985,0001,395
2013-08-1228328528028151,0001,405
2013-08-09293294283283118,0001,415
2013-08-08298298284287197,0001,435
2013-08-0730530730530710,0001,535
2013-08-063073083063075,0001,535
2013-08-0530430830030714,0001,535
2013-08-0230831230831221,0001,560
2013-08-0130330830330810,0001,540
2013-07-3130630830430824,0001,540
2013-07-3031031330931224,0001,560
2013-07-2931331430630626,0001,530
2013-07-2631931931631630,0001,580
2013-07-2531731831531725,0001,585
2013-07-2431731831531711,0001,585
2013-07-2331631931431418,0001,570
2013-07-2231831931631714,0001,585
2013-07-1932332331831820,0001,590
2013-07-1831632331631912,0001,595
2013-07-1731531831531811,0001,590
2013-07-1631631631231510,0001,575
2013-07-1231631731531622,0001,580
2013-07-113163183153189,0001,590
2013-07-1031832031531719,0001,585
2013-07-0931632031631722,0001,585
2013-07-0832232431531533,0001,575
2013-07-0531331631331615,0001,580
2013-07-0431632031131325,0001,565
2013-07-0331731731331622,0001,580
2013-07-0231731731131628,0001,580
2013-07-0131031631031313,0001,565
2013-06-2830530830130833,0001,540
2013-06-2730230230030117,0001,505
2013-06-263003043003026,0001,510
2013-06-2530830829829914,0001,495
2013-06-243093093063066,0001,530
2013-06-2130030429630413,0001,520
2013-06-2030830829930118,0001,505
2013-06-1930630930530920,0001,545
2013-06-1830930930430520,0001,525
2013-06-1730830829830140,0001,505
2013-06-1430430529930555,0001,525
2013-06-1329729929529612,0001,480
2013-06-1230530530230520,0001,525
2013-06-1130731330430714,0001,535
2013-06-1029630829630740,0001,535
2013-06-0729829828528850,0001,440
2013-06-0631831830330517,0001,525
2013-06-0531732431031125,0001,555
2013-06-0431532030432056,0001,600
2013-06-0333033031431559,0001,575
2013-05-3133634333533627,0001,680
2013-05-3034234333533548,0001,675
2013-05-2934135033634844,0001,740
2013-05-2832433732433466,0001,670
2013-05-2735735732033384,0001,665
2013-05-24354370353358200,0001,790
2013-05-23351360350353215,0001,765
2013-05-22344365344359140,0001,795
2013-05-2133633932933853,0001,690
2013-05-2034534533333692,0001,680
2013-05-1731833331533060,0001,650
2013-05-1632832931231880,0001,590
2013-05-1532432932232888,0001,640
2013-05-14315321315321102,0001,605
2013-05-13320320305309171,0001,545
2013-05-1032032131432087,0001,600
2013-05-0931631831631746,0001,585
2013-05-0831932031131557,0001,575
2013-05-0731231931231592,0001,575
2013-05-0231031030630931,0001,545
2013-05-0130331130331170,0001,555
2013-04-3030330329930029,0001,500
2013-04-2630530530030250,0001,510
2013-04-2530430530030344,0001,515
2013-04-24293300291299101,0001,495
2013-04-2329129228929144,0001,455
2013-04-2228929128829145,0001,455
2013-04-1928628828528711,0001,435
2013-04-1828728928628632,0001,430
2013-04-1728828928728712,0001,435
2013-04-1628228628228534,0001,425
2013-04-1528929028828917,0001,445
2013-04-1229129128928946,0001,445
2013-04-1129429429029329,0001,465
2013-04-1029029328929118,0001,455
2013-04-0929829828729061,0001,450
2013-04-0828929428929435,0001,470
2013-04-0529529528629247,0001,460
2013-04-0427828327828318,0001,415
2013-04-0327428327428348,0001,415
2013-04-0227827826327475,0001,370
2013-04-0128028127827853,0001,390
2013-03-2929029127828293,0001,410
2013-03-2830630629029391,0001,465
2013-03-2731131130430662,0001,530
2013-03-2631031431031353,0001,565
2013-03-2531531731331475,0001,570
2013-03-2231231331031177,0001,555
2013-03-2130831230831049,0001,550
2013-03-1930830830430646,0001,530
2013-03-1830530930030676,0001,530
2013-03-1530331030330778,0001,535
2013-03-1430630630130344,0001,515
2013-03-1330330430130226,0001,510
2013-03-1230530630030235,0001,510
2013-03-1130130830030570,0001,525
2013-03-08292305292299130,0001,495
2013-03-0729329429029265,0001,460
2013-03-06282298282290143,0001,450
2013-03-0528528628128232,0001,410
2013-03-0427828727828572,0001,425
2013-03-0127827827127583,0001,375
2013-02-2826727426727445,0001,370
2013-02-2726627526627068,0001,350
2013-02-2626527026526749,0001,335
2013-02-2526527026526736,0001,335
2013-02-2226126726026325,0001,315
2013-02-2126327126226445,0001,320
2013-02-2026227526226261,0001,310
2013-02-1925926225926232,0001,310
2013-02-1825626125526172,0001,305
2013-02-1526226225025586,0001,275
2013-02-1426926926326373,0001,315
2013-02-1327427426926946,0001,345
2013-02-1227727827227571,0001,375
2013-02-0827527527027035,0001,350
2013-02-0727427627227550,0001,375
2013-02-0627227227027139,0001,355
2013-02-0526927326826870,0001,340
2013-02-0427127126426980,0001,345
2013-02-0126526626226383,0001,315
2013-01-3126526526226454,0001,320
2013-01-3026626626426562,0001,325
2013-01-2926826826626646,0001,330
2013-01-2827127226826849,0001,340
2013-01-2527227226727051,0001,350
2013-01-2426526826026855,0001,340
2013-01-2326326826326658,0001,330
2013-01-2226626926526738,0001,335
2013-01-2126726926726772,0001,335
2013-01-18268269265267119,0001,335
2013-01-1727327426626753,0001,335
2013-01-1627827827427541,0001,375
2013-01-1528028127727758,0001,385
2013-01-1127727827627649,0001,380
2013-01-1027728127727736,0001,385
2013-01-0927827827527716,0001,385
2013-01-0828328327628024,0001,400
2013-01-0727929427628460,0001,420
2013-01-0427227426927158,0001,355

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