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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 378 | 382 | 376 | 381 | 38,000 | 1,905 |
| 2014-12-29 | 375 | 378 | 374 | 378 | 48,000 | 1,890 |
| 2014-12-26 | 368 | 375 | 368 | 374 | 56,000 | 1,870 |
| 2014-12-25 | 366 | 370 | 366 | 370 | 54,000 | 1,850 |
| 2014-12-24 | 366 | 368 | 363 | 366 | 75,000 | 1,830 |
| 2014-12-22 | 364 | 369 | 364 | 367 | 41,000 | 1,835 |
| 2014-12-19 | 365 | 368 | 363 | 366 | 31,000 | 1,830 |
| 2014-12-18 | 359 | 367 | 358 | 364 | 56,000 | 1,820 |
| 2014-12-17 | 358 | 362 | 355 | 358 | 38,000 | 1,790 |
| 2014-12-16 | 363 | 365 | 352 | 358 | 74,000 | 1,790 |
| 2014-12-15 | 362 | 373 | 362 | 363 | 105,000 | 1,815 |
| 2014-12-12 | 369 | 370 | 363 | 364 | 96,000 | 1,820 |
| 2014-12-11 | 367 | 370 | 365 | 369 | 49,000 | 1,845 |
| 2014-12-10 | 367 | 370 | 367 | 367 | 62,000 | 1,835 |
| 2014-12-09 | 371 | 373 | 367 | 367 | 86,000 | 1,835 |
| 2014-12-08 | 369 | 372 | 368 | 372 | 42,000 | 1,860 |
| 2014-12-05 | 368 | 371 | 365 | 368 | 75,000 | 1,840 |
| 2014-12-04 | 368 | 371 | 366 | 368 | 97,000 | 1,840 |
| 2014-12-03 | 366 | 369 | 365 | 366 | 61,000 | 1,830 |
| 2014-12-02 | 367 | 367 | 365 | 365 | 36,000 | 1,825 |
| 2014-12-01 | 366 | 369 | 364 | 366 | 52,000 | 1,830 |
| 2014-11-28 | 364 | 364 | 361 | 363 | 42,000 | 1,815 |
| 2014-11-27 | 362 | 364 | 362 | 363 | 48,000 | 1,815 |
| 2014-11-26 | 359 | 364 | 359 | 363 | 61,000 | 1,815 |
| 2014-11-25 | 359 | 363 | 359 | 361 | 44,000 | 1,805 |
| 2014-11-21 | 358 | 359 | 357 | 357 | 28,000 | 1,785 |
| 2014-11-20 | 359 | 362 | 357 | 358 | 71,000 | 1,790 |
| 2014-11-19 | 361 | 368 | 358 | 359 | 54,000 | 1,795 |
| 2014-11-18 | 359 | 361 | 357 | 359 | 47,000 | 1,795 |
| 2014-11-17 | 362 | 362 | 355 | 357 | 147,000 | 1,785 |
| 2014-11-14 | 368 | 368 | 362 | 365 | 91,000 | 1,825 |
| 2014-11-13 | 364 | 365 | 361 | 365 | 47,000 | 1,825 |
| 2014-11-12 | 367 | 369 | 365 | 365 | 55,000 | 1,825 |
| 2014-11-11 | 369 | 369 | 368 | 369 | 39,000 | 1,845 |
| 2014-11-10 | 365 | 367 | 362 | 367 | 60,000 | 1,835 |
| 2014-11-07 | 360 | 368 | 360 | 367 | 42,000 | 1,835 |
| 2014-11-06 | 365 | 369 | 358 | 359 | 100,000 | 1,795 |
| 2014-11-05 | 360 | 364 | 360 | 364 | 66,000 | 1,820 |
| 2014-11-04 | 359 | 360 | 354 | 358 | 149,000 | 1,790 |
| 2014-10-31 | 347 | 352 | 346 | 350 | 123,000 | 1,750 |
| 2014-10-30 | 344 | 346 | 343 | 344 | 97,000 | 1,720 |
| 2014-10-29 | 349 | 351 | 342 | 344 | 211,000 | 1,720 |
| 2014-10-28 | 349 | 355 | 335 | 347 | 487,000 | 1,735 |
| 2014-10-27 | 395 | 396 | 392 | 395 | 41,000 | 1,975 |
| 2014-10-24 | 395 | 397 | 393 | 395 | 32,000 | 1,975 |
| 2014-10-23 | 395 | 396 | 391 | 393 | 32,000 | 1,965 |
| 2014-10-22 | 390 | 398 | 390 | 397 | 26,000 | 1,985 |
| 2014-10-21 | 396 | 398 | 386 | 390 | 50,000 | 1,950 |
| 2014-10-20 | 396 | 405 | 396 | 401 | 34,000 | 2,005 |
| 2014-10-17 | 400 | 400 | 393 | 393 | 40,000 | 1,965 |
| 2014-10-16 | 398 | 403 | 397 | 397 | 48,000 | 1,985 |
| 2014-10-15 | 394 | 401 | 392 | 399 | 42,000 | 1,995 |
| 2014-10-14 | 400 | 400 | 390 | 394 | 71,000 | 1,970 |
| 2014-10-10 | 402 | 409 | 401 | 403 | 66,000 | 2,015 |
| 2014-10-09 | 416 | 417 | 410 | 410 | 58,000 | 2,050 |
| 2014-10-08 | 409 | 413 | 401 | 411 | 81,000 | 2,055 |
| 2014-10-07 | 418 | 421 | 416 | 416 | 45,000 | 2,080 |
| 2014-10-06 | 417 | 424 | 417 | 417 | 45,000 | 2,085 |
| 2014-10-03 | 415 | 418 | 413 | 417 | 56,000 | 2,085 |
| 2014-10-02 | 421 | 421 | 415 | 415 | 61,000 | 2,075 |
| 2014-10-01 | 415 | 425 | 415 | 421 | 92,000 | 2,105 |
| 2014-09-30 | 424 | 425 | 416 | 418 | 54,000 | 2,090 |
| 2014-09-29 | 435 | 436 | 424 | 429 | 87,000 | 2,145 |
| 2014-09-26 | 435 | 439 | 434 | 435 | 66,000 | 2,175 |
| 2014-09-25 | 433 | 437 | 433 | 437 | 70,000 | 2,185 |
| 2014-09-24 | 437 | 439 | 433 | 435 | 80,000 | 2,175 |
| 2014-09-22 | 437 | 439 | 433 | 439 | 100,000 | 2,195 |
| 2014-09-19 | 432 | 436 | 428 | 431 | 76,000 | 2,155 |
| 2014-09-18 | 433 | 435 | 425 | 429 | 154,000 | 2,145 |
| 2014-09-17 | 421 | 429 | 417 | 429 | 151,000 | 2,145 |
| 2014-09-16 | 407 | 417 | 407 | 417 | 109,000 | 2,085 |
| 2014-09-12 | 392 | 406 | 392 | 404 | 116,000 | 2,020 |
| 2014-09-11 | 398 | 398 | 393 | 395 | 49,000 | 1,975 |
| 2014-09-10 | 395 | 398 | 390 | 397 | 35,000 | 1,985 |
| 2014-09-09 | 397 | 397 | 395 | 395 | 22,000 | 1,975 |
| 2014-09-08 | 396 | 400 | 395 | 397 | 25,000 | 1,985 |
| 2014-09-05 | 398 | 401 | 396 | 396 | 18,000 | 1,980 |
| 2014-09-04 | 400 | 400 | 396 | 398 | 26,000 | 1,990 |
| 2014-09-03 | 403 | 404 | 403 | 404 | 15,000 | 2,020 |
| 2014-09-02 | 403 | 404 | 400 | 400 | 22,000 | 2,000 |
| 2014-09-01 | 404 | 404 | 398 | 399 | 48,000 | 1,995 |
| 2014-08-29 | 408 | 408 | 402 | 404 | 35,000 | 2,020 |
| 2014-08-28 | 409 | 409 | 406 | 406 | 14,000 | 2,030 |
| 2014-08-27 | 405 | 407 | 404 | 407 | 16,000 | 2,035 |
| 2014-08-26 | 410 | 410 | 403 | 405 | 77,000 | 2,025 |
| 2014-08-25 | 405 | 411 | 405 | 410 | 14,000 | 2,050 |
| 2014-08-22 | 412 | 412 | 406 | 411 | 39,000 | 2,055 |
| 2014-08-21 | 408 | 413 | 407 | 411 | 60,000 | 2,055 |
| 2014-08-20 | 394 | 410 | 390 | 403 | 83,000 | 2,015 |
| 2014-08-19 | 393 | 397 | 388 | 389 | 81,000 | 1,945 |
| 2014-08-18 | 389 | 391 | 386 | 391 | 29,000 | 1,955 |
| 2014-08-15 | 390 | 392 | 386 | 387 | 20,000 | 1,935 |
| 2014-08-14 | 385 | 390 | 385 | 390 | 19,000 | 1,950 |
| 2014-08-13 | 378 | 388 | 378 | 385 | 18,000 | 1,925 |
| 2014-08-12 | 380 | 381 | 376 | 379 | 42,000 | 1,895 |
| 2014-08-11 | 375 | 380 | 375 | 378 | 39,000 | 1,890 |
| 2014-08-08 | 380 | 381 | 374 | 375 | 56,000 | 1,875 |
| 2014-08-07 | 384 | 387 | 375 | 382 | 95,000 | 1,910 |
| 2014-08-06 | 400 | 401 | 395 | 395 | 51,000 | 1,975 |
| 2014-08-05 | 404 | 406 | 401 | 401 | 29,000 | 2,005 |
| 2014-08-04 | 407 | 409 | 403 | 404 | 45,000 | 2,020 |
| 2014-08-01 | 413 | 413 | 406 | 410 | 55,000 | 2,050 |
| 2014-07-31 | 421 | 421 | 411 | 413 | 40,000 | 2,065 |
| 2014-07-30 | 422 | 422 | 416 | 420 | 60,000 | 2,100 |
| 2014-07-29 | 418 | 420 | 416 | 419 | 58,000 | 2,095 |
| 2014-07-28 | 416 | 416 | 413 | 415 | 28,000 | 2,075 |
| 2014-07-25 | 418 | 418 | 413 | 416 | 25,000 | 2,080 |
| 2014-07-24 | 416 | 416 | 412 | 412 | 23,000 | 2,060 |
| 2014-07-23 | 415 | 416 | 410 | 413 | 24,000 | 2,065 |
| 2014-07-22 | 406 | 414 | 406 | 412 | 32,000 | 2,060 |
| 2014-07-18 | 399 | 411 | 398 | 405 | 49,000 | 2,025 |
| 2014-07-17 | 414 | 414 | 402 | 403 | 46,000 | 2,015 |
| 2014-07-16 | 415 | 417 | 409 | 410 | 33,000 | 2,050 |
| 2014-07-15 | 416 | 418 | 410 | 413 | 56,000 | 2,065 |
| 2014-07-14 | 404 | 415 | 404 | 413 | 27,000 | 2,065 |
| 2014-07-11 | 403 | 409 | 400 | 406 | 69,000 | 2,030 |
| 2014-07-10 | 415 | 415 | 407 | 411 | 66,000 | 2,055 |
| 2014-07-09 | 418 | 418 | 411 | 415 | 65,000 | 2,075 |
| 2014-07-08 | 416 | 423 | 416 | 420 | 63,000 | 2,100 |
| 2014-07-07 | 426 | 426 | 419 | 420 | 40,000 | 2,100 |
| 2014-07-04 | 420 | 425 | 420 | 425 | 67,000 | 2,125 |
| 2014-07-03 | 423 | 426 | 415 | 420 | 123,000 | 2,100 |
| 2014-07-02 | 426 | 427 | 423 | 423 | 63,000 | 2,115 |
| 2014-07-01 | 423 | 426 | 418 | 423 | 148,000 | 2,115 |
| 2014-06-30 | 412 | 425 | 409 | 418 | 136,000 | 2,090 |
| 2014-06-27 | 422 | 422 | 404 | 408 | 220,000 | 2,040 |
| 2014-06-26 | 428 | 429 | 421 | 423 | 139,000 | 2,115 |
| 2014-06-25 | 410 | 429 | 410 | 421 | 176,000 | 2,105 |
| 2014-06-24 | 399 | 416 | 399 | 410 | 154,000 | 2,050 |
| 2014-06-23 | 398 | 401 | 395 | 398 | 50,000 | 1,990 |
| 2014-06-20 | 399 | 399 | 395 | 397 | 45,000 | 1,985 |
| 2014-06-19 | 394 | 398 | 391 | 397 | 101,000 | 1,985 |
| 2014-06-18 | 393 | 398 | 392 | 394 | 80,000 | 1,970 |
| 2014-06-17 | 402 | 405 | 391 | 393 | 185,000 | 1,965 |
| 2014-06-16 | 400 | 404 | 394 | 400 | 336,000 | 2,000 |
| 2014-06-13 | 368 | 390 | 368 | 386 | 272,000 | 1,930 |
| 2014-06-12 | 368 | 371 | 365 | 371 | 95,000 | 1,855 |
| 2014-06-11 | 363 | 371 | 361 | 367 | 120,000 | 1,835 |
| 2014-06-10 | 364 | 366 | 363 | 364 | 77,000 | 1,820 |
| 2014-06-09 | 362 | 365 | 361 | 362 | 66,000 | 1,810 |
| 2014-06-06 | 364 | 364 | 360 | 361 | 54,000 | 1,805 |
| 2014-06-05 | 365 | 365 | 361 | 362 | 77,000 | 1,810 |
| 2014-06-04 | 364 | 364 | 362 | 363 | 42,000 | 1,815 |
| 2014-06-03 | 365 | 368 | 360 | 364 | 173,000 | 1,820 |
| 2014-06-02 | 356 | 364 | 355 | 363 | 159,000 | 1,815 |
| 2014-05-30 | 350 | 356 | 347 | 355 | 161,000 | 1,775 |
| 2014-05-29 | 352 | 352 | 348 | 350 | 33,000 | 1,750 |
| 2014-05-28 | 353 | 353 | 347 | 351 | 55,000 | 1,755 |
| 2014-05-27 | 352 | 354 | 349 | 350 | 57,000 | 1,750 |
| 2014-05-26 | 348 | 352 | 345 | 352 | 90,000 | 1,760 |
| 2014-05-23 | 334 | 344 | 332 | 344 | 93,000 | 1,720 |
| 2014-05-22 | 329 | 335 | 329 | 334 | 27,000 | 1,670 |
| 2014-05-21 | 331 | 331 | 327 | 329 | 23,000 | 1,645 |
| 2014-05-20 | 329 | 333 | 329 | 331 | 12,000 | 1,655 |
| 2014-05-19 | 335 | 335 | 329 | 331 | 49,000 | 1,655 |
| 2014-05-16 | 329 | 329 | 326 | 329 | 29,000 | 1,645 |
| 2014-05-15 | 330 | 330 | 327 | 329 | 60,000 | 1,645 |
| 2014-05-14 | 335 | 335 | 331 | 334 | 27,000 | 1,670 |
| 2014-05-13 | 342 | 342 | 330 | 336 | 63,000 | 1,680 |
| 2014-05-12 | 336 | 342 | 332 | 337 | 137,000 | 1,685 |
| 2014-05-09 | 316 | 316 | 314 | 314 | 6,000 | 1,570 |
| 2014-05-08 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
| 2014-05-07 | 318 | 318 | 311 | 312 | 45,000 | 1,560 |
| 2014-05-02 | 322 | 322 | 317 | 320 | 19,000 | 1,600 |
| 2014-05-01 | 319 | 319 | 317 | 318 | 12,000 | 1,590 |
| 2014-04-30 | 324 | 324 | 318 | 319 | 11,000 | 1,595 |
| 2014-04-28 | 320 | 321 | 318 | 319 | 11,000 | 1,595 |
| 2014-04-25 | 319 | 323 | 319 | 322 | 25,000 | 1,610 |
| 2014-04-24 | 318 | 319 | 316 | 319 | 5,000 | 1,595 |
| 2014-04-23 | 320 | 321 | 318 | 318 | 8,000 | 1,590 |
| 2014-04-22 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2014-04-21 | 323 | 323 | 320 | 320 | 6,000 | 1,600 |
| 2014-04-18 | 318 | 325 | 318 | 320 | 41,000 | 1,600 |
| 2014-04-17 | 317 | 317 | 316 | 316 | 11,000 | 1,580 |
| 2014-04-16 | 319 | 319 | 312 | 314 | 21,000 | 1,570 |
| 2014-04-15 | 311 | 315 | 311 | 313 | 16,000 | 1,565 |
| 2014-04-14 | 312 | 312 | 308 | 311 | 13,000 | 1,555 |
| 2014-04-11 | 310 | 317 | 308 | 312 | 25,000 | 1,560 |
| 2014-04-10 | 316 | 324 | 313 | 313 | 24,000 | 1,565 |
| 2014-04-09 | 316 | 316 | 312 | 312 | 32,000 | 1,560 |
| 2014-04-08 | 322 | 323 | 317 | 317 | 31,000 | 1,585 |
| 2014-04-07 | 325 | 325 | 320 | 322 | 17,000 | 1,610 |
| 2014-04-04 | 330 | 330 | 322 | 325 | 45,000 | 1,625 |
| 2014-04-03 | 333 | 333 | 327 | 329 | 49,000 | 1,645 |
| 2014-04-02 | 331 | 335 | 331 | 333 | 30,000 | 1,665 |
| 2014-04-01 | 328 | 337 | 328 | 331 | 28,000 | 1,655 |
| 2014-03-31 | 331 | 332 | 323 | 328 | 55,000 | 1,640 |
| 2014-03-28 | 335 | 336 | 330 | 336 | 31,000 | 1,680 |
| 2014-03-27 | 329 | 332 | 320 | 332 | 68,000 | 1,660 |
| 2014-03-26 | 345 | 347 | 338 | 342 | 75,000 | 1,710 |
| 2014-03-25 | 336 | 344 | 334 | 340 | 54,000 | 1,700 |
| 2014-03-24 | 330 | 340 | 330 | 336 | 65,000 | 1,680 |
| 2014-03-20 | 328 | 336 | 321 | 330 | 78,000 | 1,650 |
| 2014-03-19 | 335 | 339 | 329 | 330 | 34,000 | 1,650 |
| 2014-03-18 | 335 | 337 | 332 | 334 | 34,000 | 1,670 |
| 2014-03-17 | 329 | 345 | 326 | 329 | 84,000 | 1,645 |
| 2014-03-14 | 325 | 326 | 322 | 323 | 96,000 | 1,615 |
| 2014-03-13 | 323 | 325 | 321 | 325 | 29,000 | 1,625 |
| 2014-03-12 | 324 | 324 | 323 | 323 | 21,000 | 1,615 |
| 2014-03-11 | 328 | 328 | 323 | 325 | 25,000 | 1,625 |
| 2014-03-10 | 328 | 328 | 325 | 325 | 41,000 | 1,625 |
| 2014-03-07 | 323 | 325 | 321 | 323 | 28,000 | 1,615 |
| 2014-03-06 | 318 | 324 | 318 | 320 | 25,000 | 1,600 |
| 2014-03-05 | 322 | 322 | 321 | 321 | 13,000 | 1,605 |
| 2014-03-04 | 315 | 324 | 315 | 322 | 23,000 | 1,610 |
| 2014-03-03 | 319 | 320 | 316 | 318 | 26,000 | 1,590 |
| 2014-02-28 | 329 | 329 | 320 | 320 | 42,000 | 1,600 |
| 2014-02-27 | 329 | 329 | 323 | 326 | 27,000 | 1,630 |
| 2014-02-26 | 325 | 327 | 322 | 325 | 38,000 | 1,625 |
| 2014-02-25 | 322 | 324 | 320 | 323 | 25,000 | 1,615 |
| 2014-02-24 | 318 | 321 | 317 | 320 | 29,000 | 1,600 |
| 2014-02-21 | 321 | 321 | 317 | 318 | 28,000 | 1,590 |
| 2014-02-20 | 320 | 321 | 317 | 320 | 38,000 | 1,600 |
| 2014-02-19 | 326 | 326 | 319 | 320 | 26,000 | 1,600 |
| 2014-02-18 | 325 | 327 | 323 | 326 | 19,000 | 1,630 |
| 2014-02-17 | 320 | 328 | 319 | 327 | 32,000 | 1,635 |
| 2014-02-14 | 325 | 325 | 320 | 321 | 30,000 | 1,605 |
| 2014-02-13 | 325 | 333 | 322 | 322 | 84,000 | 1,610 |
| 2014-02-12 | 322 | 328 | 322 | 323 | 35,000 | 1,615 |
| 2014-02-10 | 321 | 322 | 316 | 318 | 129,000 | 1,590 |
| 2014-02-07 | 331 | 334 | 322 | 329 | 45,000 | 1,645 |
| 2014-02-06 | 321 | 339 | 321 | 324 | 31,000 | 1,620 |
| 2014-02-05 | 324 | 328 | 320 | 321 | 45,000 | 1,605 |
| 2014-02-04 | 325 | 325 | 313 | 317 | 92,000 | 1,585 |
| 2014-02-03 | 339 | 342 | 338 | 340 | 35,000 | 1,700 |
| 2014-01-31 | 346 | 352 | 339 | 346 | 82,000 | 1,730 |
| 2014-01-30 | 346 | 350 | 341 | 344 | 64,000 | 1,720 |
| 2014-01-29 | 350 | 360 | 350 | 356 | 32,000 | 1,780 |
| 2014-01-28 | 345 | 348 | 336 | 347 | 57,000 | 1,735 |
| 2014-01-27 | 350 | 352 | 341 | 346 | 56,000 | 1,730 |
| 2014-01-24 | 366 | 366 | 358 | 362 | 70,000 | 1,810 |
| 2014-01-23 | 368 | 371 | 368 | 370 | 65,000 | 1,850 |
| 2014-01-22 | 375 | 376 | 366 | 373 | 70,000 | 1,865 |
| 2014-01-21 | 374 | 378 | 373 | 373 | 55,000 | 1,865 |
| 2014-01-20 | 367 | 372 | 366 | 371 | 36,000 | 1,855 |
| 2014-01-17 | 362 | 368 | 360 | 365 | 40,000 | 1,825 |
| 2014-01-16 | 361 | 377 | 359 | 359 | 124,000 | 1,795 |
| 2014-01-15 | 350 | 365 | 350 | 361 | 70,000 | 1,805 |
| 2014-01-14 | 351 | 353 | 348 | 349 | 27,000 | 1,745 |
| 2014-01-10 | 349 | 355 | 349 | 354 | 34,000 | 1,770 |
| 2014-01-09 | 349 | 351 | 347 | 347 | 21,000 | 1,735 |
| 2014-01-08 | 346 | 349 | 343 | 349 | 17,000 | 1,745 |
| 2014-01-07 | 341 | 347 | 341 | 346 | 21,000 | 1,730 |
| 2014-01-06 | 344 | 345 | 340 | 341 | 35,000 | 1,705 |
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
