6715 (株)ナカヨ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3037838237638138,0001,905
2014-12-2937537837437848,0001,890
2014-12-2636837536837456,0001,870
2014-12-2536637036637054,0001,850
2014-12-2436636836336675,0001,830
2014-12-2236436936436741,0001,835
2014-12-1936536836336631,0001,830
2014-12-1835936735836456,0001,820
2014-12-1735836235535838,0001,790
2014-12-1636336535235874,0001,790
2014-12-15362373362363105,0001,815
2014-12-1236937036336496,0001,820
2014-12-1136737036536949,0001,845
2014-12-1036737036736762,0001,835
2014-12-0937137336736786,0001,835
2014-12-0836937236837242,0001,860
2014-12-0536837136536875,0001,840
2014-12-0436837136636897,0001,840
2014-12-0336636936536661,0001,830
2014-12-0236736736536536,0001,825
2014-12-0136636936436652,0001,830
2014-11-2836436436136342,0001,815
2014-11-2736236436236348,0001,815
2014-11-2635936435936361,0001,815
2014-11-2535936335936144,0001,805
2014-11-2135835935735728,0001,785
2014-11-2035936235735871,0001,790
2014-11-1936136835835954,0001,795
2014-11-1835936135735947,0001,795
2014-11-17362362355357147,0001,785
2014-11-1436836836236591,0001,825
2014-11-1336436536136547,0001,825
2014-11-1236736936536555,0001,825
2014-11-1136936936836939,0001,845
2014-11-1036536736236760,0001,835
2014-11-0736036836036742,0001,835
2014-11-06365369358359100,0001,795
2014-11-0536036436036466,0001,820
2014-11-04359360354358149,0001,790
2014-10-31347352346350123,0001,750
2014-10-3034434634334497,0001,720
2014-10-29349351342344211,0001,720
2014-10-28349355335347487,0001,735
2014-10-2739539639239541,0001,975
2014-10-2439539739339532,0001,975
2014-10-2339539639139332,0001,965
2014-10-2239039839039726,0001,985
2014-10-2139639838639050,0001,950
2014-10-2039640539640134,0002,005
2014-10-1740040039339340,0001,965
2014-10-1639840339739748,0001,985
2014-10-1539440139239942,0001,995
2014-10-1440040039039471,0001,970
2014-10-1040240940140366,0002,015
2014-10-0941641741041058,0002,050
2014-10-0840941340141181,0002,055
2014-10-0741842141641645,0002,080
2014-10-0641742441741745,0002,085
2014-10-0341541841341756,0002,085
2014-10-0242142141541561,0002,075
2014-10-0141542541542192,0002,105
2014-09-3042442541641854,0002,090
2014-09-2943543642442987,0002,145
2014-09-2643543943443566,0002,175
2014-09-2543343743343770,0002,185
2014-09-2443743943343580,0002,175
2014-09-22437439433439100,0002,195
2014-09-1943243642843176,0002,155
2014-09-18433435425429154,0002,145
2014-09-17421429417429151,0002,145
2014-09-16407417407417109,0002,085
2014-09-12392406392404116,0002,020
2014-09-1139839839339549,0001,975
2014-09-1039539839039735,0001,985
2014-09-0939739739539522,0001,975
2014-09-0839640039539725,0001,985
2014-09-0539840139639618,0001,980
2014-09-0440040039639826,0001,990
2014-09-0340340440340415,0002,020
2014-09-0240340440040022,0002,000
2014-09-0140440439839948,0001,995
2014-08-2940840840240435,0002,020
2014-08-2840940940640614,0002,030
2014-08-2740540740440716,0002,035
2014-08-2641041040340577,0002,025
2014-08-2540541140541014,0002,050
2014-08-2241241240641139,0002,055
2014-08-2140841340741160,0002,055
2014-08-2039441039040383,0002,015
2014-08-1939339738838981,0001,945
2014-08-1838939138639129,0001,955
2014-08-1539039238638720,0001,935
2014-08-1438539038539019,0001,950
2014-08-1337838837838518,0001,925
2014-08-1238038137637942,0001,895
2014-08-1137538037537839,0001,890
2014-08-0838038137437556,0001,875
2014-08-0738438737538295,0001,910
2014-08-0640040139539551,0001,975
2014-08-0540440640140129,0002,005
2014-08-0440740940340445,0002,020
2014-08-0141341340641055,0002,050
2014-07-3142142141141340,0002,065
2014-07-3042242241642060,0002,100
2014-07-2941842041641958,0002,095
2014-07-2841641641341528,0002,075
2014-07-2541841841341625,0002,080
2014-07-2441641641241223,0002,060
2014-07-2341541641041324,0002,065
2014-07-2240641440641232,0002,060
2014-07-1839941139840549,0002,025
2014-07-1741441440240346,0002,015
2014-07-1641541740941033,0002,050
2014-07-1541641841041356,0002,065
2014-07-1440441540441327,0002,065
2014-07-1140340940040669,0002,030
2014-07-1041541540741166,0002,055
2014-07-0941841841141565,0002,075
2014-07-0841642341642063,0002,100
2014-07-0742642641942040,0002,100
2014-07-0442042542042567,0002,125
2014-07-03423426415420123,0002,100
2014-07-0242642742342363,0002,115
2014-07-01423426418423148,0002,115
2014-06-30412425409418136,0002,090
2014-06-27422422404408220,0002,040
2014-06-26428429421423139,0002,115
2014-06-25410429410421176,0002,105
2014-06-24399416399410154,0002,050
2014-06-2339840139539850,0001,990
2014-06-2039939939539745,0001,985
2014-06-19394398391397101,0001,985
2014-06-1839339839239480,0001,970
2014-06-17402405391393185,0001,965
2014-06-16400404394400336,0002,000
2014-06-13368390368386272,0001,930
2014-06-1236837136537195,0001,855
2014-06-11363371361367120,0001,835
2014-06-1036436636336477,0001,820
2014-06-0936236536136266,0001,810
2014-06-0636436436036154,0001,805
2014-06-0536536536136277,0001,810
2014-06-0436436436236342,0001,815
2014-06-03365368360364173,0001,820
2014-06-02356364355363159,0001,815
2014-05-30350356347355161,0001,775
2014-05-2935235234835033,0001,750
2014-05-2835335334735155,0001,755
2014-05-2735235434935057,0001,750
2014-05-2634835234535290,0001,760
2014-05-2333434433234493,0001,720
2014-05-2232933532933427,0001,670
2014-05-2133133132732923,0001,645
2014-05-2032933332933112,0001,655
2014-05-1933533532933149,0001,655
2014-05-1632932932632929,0001,645
2014-05-1533033032732960,0001,645
2014-05-1433533533133427,0001,670
2014-05-1334234233033663,0001,680
2014-05-12336342332337137,0001,685
2014-05-093163163143146,0001,570
2014-05-083153163153168,0001,580
2014-05-0731831831131245,0001,560
2014-05-0232232231732019,0001,600
2014-05-0131931931731812,0001,590
2014-04-3032432431831911,0001,595
2014-04-2832032131831911,0001,595
2014-04-2531932331932225,0001,610
2014-04-243183193163195,0001,595
2014-04-233203213183188,0001,590
2014-04-223213213213212,0001,605
2014-04-213233233203206,0001,600
2014-04-1831832531832041,0001,600
2014-04-1731731731631611,0001,580
2014-04-1631931931231421,0001,570
2014-04-1531131531131316,0001,565
2014-04-1431231230831113,0001,555
2014-04-1131031730831225,0001,560
2014-04-1031632431331324,0001,565
2014-04-0931631631231232,0001,560
2014-04-0832232331731731,0001,585
2014-04-0732532532032217,0001,610
2014-04-0433033032232545,0001,625
2014-04-0333333332732949,0001,645
2014-04-0233133533133330,0001,665
2014-04-0132833732833128,0001,655
2014-03-3133133232332855,0001,640
2014-03-2833533633033631,0001,680
2014-03-2732933232033268,0001,660
2014-03-2634534733834275,0001,710
2014-03-2533634433434054,0001,700
2014-03-2433034033033665,0001,680
2014-03-2032833632133078,0001,650
2014-03-1933533932933034,0001,650
2014-03-1833533733233434,0001,670
2014-03-1732934532632984,0001,645
2014-03-1432532632232396,0001,615
2014-03-1332332532132529,0001,625
2014-03-1232432432332321,0001,615
2014-03-1132832832332525,0001,625
2014-03-1032832832532541,0001,625
2014-03-0732332532132328,0001,615
2014-03-0631832431832025,0001,600
2014-03-0532232232132113,0001,605
2014-03-0431532431532223,0001,610
2014-03-0331932031631826,0001,590
2014-02-2832932932032042,0001,600
2014-02-2732932932332627,0001,630
2014-02-2632532732232538,0001,625
2014-02-2532232432032325,0001,615
2014-02-2431832131732029,0001,600
2014-02-2132132131731828,0001,590
2014-02-2032032131732038,0001,600
2014-02-1932632631932026,0001,600
2014-02-1832532732332619,0001,630
2014-02-1732032831932732,0001,635
2014-02-1432532532032130,0001,605
2014-02-1332533332232284,0001,610
2014-02-1232232832232335,0001,615
2014-02-10321322316318129,0001,590
2014-02-0733133432232945,0001,645
2014-02-0632133932132431,0001,620
2014-02-0532432832032145,0001,605
2014-02-0432532531331792,0001,585
2014-02-0333934233834035,0001,700
2014-01-3134635233934682,0001,730
2014-01-3034635034134464,0001,720
2014-01-2935036035035632,0001,780
2014-01-2834534833634757,0001,735
2014-01-2735035234134656,0001,730
2014-01-2436636635836270,0001,810
2014-01-2336837136837065,0001,850
2014-01-2237537636637370,0001,865
2014-01-2137437837337355,0001,865
2014-01-2036737236637136,0001,855
2014-01-1736236836036540,0001,825
2014-01-16361377359359124,0001,795
2014-01-1535036535036170,0001,805
2014-01-1435135334834927,0001,745
2014-01-1034935534935434,0001,770
2014-01-0934935134734721,0001,735
2014-01-0834634934334917,0001,745
2014-01-0734134734134621,0001,730
2014-01-0634434534034135,0001,705

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