6715 (株)ナカヨ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 366 | 369 | 361 | 367 | 19,000 | 1,835 |
| 2015-12-29 | 359 | 362 | 359 | 362 | 37,000 | 1,810 |
| 2015-12-28 | 356 | 358 | 353 | 358 | 15,000 | 1,790 |
| 2015-12-25 | 355 | 355 | 349 | 351 | 80,000 | 1,755 |
| 2015-12-24 | 354 | 355 | 351 | 353 | 28,000 | 1,765 |
| 2015-12-22 | 355 | 357 | 354 | 354 | 24,000 | 1,770 |
| 2015-12-21 | 359 | 359 | 352 | 355 | 24,000 | 1,775 |
| 2015-12-18 | 359 | 361 | 358 | 359 | 52,000 | 1,795 |
| 2015-12-17 | 363 | 365 | 361 | 363 | 47,000 | 1,815 |
| 2015-12-16 | 360 | 363 | 356 | 361 | 37,000 | 1,805 |
| 2015-12-15 | 358 | 362 | 352 | 353 | 51,000 | 1,765 |
| 2015-12-14 | 364 | 364 | 359 | 361 | 76,000 | 1,805 |
| 2015-12-11 | 364 | 365 | 363 | 364 | 52,000 | 1,820 |
| 2015-12-10 | 369 | 369 | 363 | 365 | 50,000 | 1,825 |
| 2015-12-09 | 369 | 371 | 368 | 368 | 32,000 | 1,840 |
| 2015-12-08 | 371 | 372 | 369 | 371 | 38,000 | 1,855 |
| 2015-12-07 | 371 | 374 | 369 | 373 | 51,000 | 1,865 |
| 2015-12-04 | 368 | 372 | 368 | 371 | 37,000 | 1,855 |
| 2015-12-03 | 364 | 373 | 362 | 373 | 142,000 | 1,865 |
| 2015-12-02 | 372 | 375 | 370 | 372 | 53,000 | 1,860 |
| 2015-12-01 | 369 | 374 | 368 | 372 | 73,000 | 1,860 |
| 2015-11-30 | 365 | 368 | 365 | 367 | 22,000 | 1,835 |
| 2015-11-27 | 367 | 370 | 365 | 366 | 50,000 | 1,830 |
| 2015-11-26 | 368 | 369 | 367 | 368 | 31,000 | 1,840 |
| 2015-11-25 | 368 | 371 | 368 | 370 | 58,000 | 1,850 |
| 2015-11-24 | 365 | 369 | 365 | 369 | 65,000 | 1,845 |
| 2015-11-20 | 363 | 367 | 363 | 366 | 62,000 | 1,830 |
| 2015-11-19 | 363 | 365 | 361 | 363 | 40,000 | 1,815 |
| 2015-11-18 | 360 | 363 | 358 | 362 | 47,000 | 1,810 |
| 2015-11-17 | 358 | 362 | 358 | 359 | 45,000 | 1,795 |
| 2015-11-16 | 356 | 359 | 356 | 359 | 46,000 | 1,795 |
| 2015-11-13 | 358 | 359 | 356 | 358 | 29,000 | 1,790 |
| 2015-11-12 | 357 | 361 | 355 | 360 | 46,000 | 1,800 |
| 2015-11-11 | 359 | 360 | 356 | 360 | 43,000 | 1,800 |
| 2015-11-10 | 353 | 362 | 353 | 361 | 78,000 | 1,805 |
| 2015-11-09 | 353 | 357 | 351 | 356 | 84,000 | 1,780 |
| 2015-11-06 | 342 | 349 | 342 | 348 | 44,000 | 1,740 |
| 2015-11-05 | 343 | 346 | 342 | 342 | 45,000 | 1,710 |
| 2015-11-04 | 344 | 347 | 343 | 343 | 29,000 | 1,715 |
| 2015-11-02 | 345 | 346 | 344 | 344 | 26,000 | 1,720 |
| 2015-10-30 | 347 | 349 | 345 | 345 | 30,000 | 1,725 |
| 2015-10-29 | 349 | 349 | 346 | 346 | 29,000 | 1,730 |
| 2015-10-28 | 347 | 349 | 346 | 346 | 29,000 | 1,730 |
| 2015-10-27 | 345 | 352 | 345 | 345 | 67,000 | 1,725 |
| 2015-10-26 | 341 | 345 | 340 | 342 | 65,000 | 1,710 |
| 2015-10-23 | 334 | 335 | 333 | 334 | 28,000 | 1,670 |
| 2015-10-22 | 332 | 333 | 331 | 333 | 16,000 | 1,665 |
| 2015-10-21 | 329 | 333 | 329 | 333 | 27,000 | 1,665 |
| 2015-10-20 | 329 | 332 | 329 | 329 | 15,000 | 1,645 |
| 2015-10-19 | 334 | 334 | 329 | 329 | 17,000 | 1,645 |
| 2015-10-16 | 331 | 334 | 330 | 334 | 28,000 | 1,670 |
| 2015-10-15 | 329 | 332 | 329 | 331 | 22,000 | 1,655 |
| 2015-10-14 | 334 | 335 | 331 | 331 | 25,000 | 1,655 |
| 2015-10-13 | 331 | 339 | 331 | 337 | 43,000 | 1,685 |
| 2015-10-09 | 327 | 331 | 327 | 331 | 38,000 | 1,655 |
| 2015-10-08 | 326 | 329 | 326 | 328 | 39,000 | 1,640 |
| 2015-10-07 | 329 | 330 | 328 | 328 | 20,000 | 1,640 |
| 2015-10-06 | 329 | 330 | 326 | 329 | 33,000 | 1,645 |
| 2015-10-05 | 328 | 330 | 328 | 328 | 9,000 | 1,640 |
| 2015-10-02 | 325 | 331 | 325 | 328 | 30,000 | 1,640 |
| 2015-10-01 | 325 | 328 | 325 | 325 | 25,000 | 1,625 |
| 2015-09-30 | 328 | 328 | 323 | 325 | 9,000 | 1,625 |
| 2015-09-29 | 331 | 331 | 319 | 321 | 29,000 | 1,605 |
| 2015-09-28 | 331 | 331 | 328 | 330 | 13,000 | 1,650 |
| 2015-09-25 | 328 | 328 | 323 | 328 | 32,000 | 1,640 |
| 2015-09-24 | 327 | 329 | 325 | 325 | 36,000 | 1,625 |
| 2015-09-18 | 331 | 332 | 326 | 326 | 26,000 | 1,630 |
| 2015-09-17 | 329 | 334 | 329 | 331 | 13,000 | 1,655 |
| 2015-09-16 | 330 | 333 | 326 | 329 | 16,000 | 1,645 |
| 2015-09-15 | 332 | 332 | 327 | 329 | 29,000 | 1,645 |
| 2015-09-14 | 338 | 338 | 331 | 331 | 31,000 | 1,655 |
| 2015-09-11 | 336 | 336 | 332 | 333 | 51,000 | 1,665 |
| 2015-09-10 | 325 | 333 | 325 | 330 | 20,000 | 1,650 |
| 2015-09-09 | 323 | 329 | 323 | 328 | 27,000 | 1,640 |
| 2015-09-08 | 323 | 327 | 320 | 321 | 22,000 | 1,605 |
| 2015-09-07 | 323 | 330 | 321 | 323 | 37,000 | 1,615 |
| 2015-09-04 | 329 | 332 | 324 | 325 | 34,000 | 1,625 |
| 2015-09-03 | 329 | 335 | 328 | 328 | 32,000 | 1,640 |
| 2015-09-02 | 328 | 333 | 328 | 329 | 40,000 | 1,645 |
| 2015-09-01 | 337 | 343 | 332 | 333 | 32,000 | 1,665 |
| 2015-08-31 | 342 | 345 | 338 | 341 | 19,000 | 1,705 |
| 2015-08-28 | 336 | 342 | 335 | 338 | 18,000 | 1,690 |
| 2015-08-27 | 331 | 339 | 331 | 333 | 44,000 | 1,665 |
| 2015-08-26 | 320 | 335 | 320 | 329 | 76,000 | 1,645 |
| 2015-08-25 | 321 | 336 | 310 | 320 | 93,000 | 1,600 |
| 2015-08-24 | 345 | 346 | 337 | 337 | 104,000 | 1,685 |
| 2015-08-21 | 350 | 352 | 347 | 348 | 97,000 | 1,740 |
| 2015-08-20 | 350 | 351 | 350 | 350 | 16,000 | 1,750 |
| 2015-08-19 | 352 | 353 | 351 | 351 | 19,000 | 1,755 |
| 2015-08-18 | 352 | 353 | 352 | 352 | 17,000 | 1,760 |
| 2015-08-17 | 353 | 353 | 352 | 352 | 14,000 | 1,760 |
| 2015-08-14 | 353 | 353 | 351 | 353 | 13,000 | 1,765 |
| 2015-08-13 | 352 | 353 | 351 | 353 | 29,000 | 1,765 |
| 2015-08-12 | 352 | 354 | 352 | 353 | 9,000 | 1,765 |
| 2015-08-11 | 355 | 355 | 352 | 354 | 17,000 | 1,770 |
| 2015-08-10 | 352 | 355 | 352 | 355 | 12,000 | 1,775 |
| 2015-08-07 | 351 | 352 | 351 | 351 | 53,000 | 1,755 |
| 2015-08-06 | 351 | 353 | 350 | 351 | 64,000 | 1,755 |
| 2015-08-05 | 352 | 358 | 352 | 354 | 16,000 | 1,770 |
| 2015-08-04 | 352 | 356 | 352 | 354 | 30,000 | 1,770 |
| 2015-08-03 | 353 | 355 | 352 | 352 | 36,000 | 1,760 |
| 2015-07-31 | 350 | 361 | 350 | 357 | 43,000 | 1,785 |
| 2015-07-30 | 352 | 353 | 351 | 351 | 49,000 | 1,755 |
| 2015-07-29 | 353 | 354 | 351 | 352 | 46,000 | 1,760 |
| 2015-07-28 | 359 | 359 | 352 | 353 | 78,000 | 1,765 |
| 2015-07-27 | 365 | 365 | 358 | 359 | 51,000 | 1,795 |
| 2015-07-24 | 361 | 363 | 360 | 362 | 26,000 | 1,810 |
| 2015-07-23 | 359 | 362 | 359 | 362 | 25,000 | 1,810 |
| 2015-07-22 | 361 | 362 | 359 | 359 | 21,000 | 1,795 |
| 2015-07-21 | 359 | 364 | 359 | 362 | 23,000 | 1,810 |
| 2015-07-17 | 361 | 362 | 360 | 360 | 19,000 | 1,800 |
| 2015-07-16 | 358 | 360 | 358 | 360 | 22,000 | 1,800 |
| 2015-07-15 | 358 | 360 | 357 | 358 | 34,000 | 1,790 |
| 2015-07-14 | 359 | 360 | 357 | 360 | 46,000 | 1,800 |
| 2015-07-13 | 353 | 359 | 353 | 355 | 26,000 | 1,775 |
| 2015-07-10 | 351 | 354 | 351 | 353 | 43,000 | 1,765 |
| 2015-07-09 | 358 | 358 | 349 | 351 | 103,000 | 1,755 |
| 2015-07-08 | 362 | 364 | 360 | 360 | 61,000 | 1,800 |
| 2015-07-07 | 361 | 364 | 361 | 362 | 33,000 | 1,810 |
| 2015-07-06 | 361 | 363 | 361 | 361 | 45,000 | 1,805 |
| 2015-07-03 | 364 | 365 | 363 | 363 | 32,000 | 1,815 |
| 2015-07-02 | 363 | 364 | 362 | 363 | 18,000 | 1,815 |
| 2015-07-01 | 362 | 365 | 361 | 362 | 52,000 | 1,810 |
| 2015-06-30 | 362 | 364 | 361 | 361 | 51,000 | 1,805 |
| 2015-06-29 | 361 | 365 | 361 | 364 | 43,000 | 1,820 |
| 2015-06-26 | 368 | 369 | 366 | 368 | 53,000 | 1,840 |
| 2015-06-25 | 367 | 367 | 366 | 366 | 32,000 | 1,830 |
| 2015-06-24 | 366 | 368 | 365 | 366 | 62,000 | 1,830 |
| 2015-06-23 | 362 | 366 | 362 | 365 | 28,000 | 1,825 |
| 2015-06-22 | 362 | 364 | 361 | 363 | 27,000 | 1,815 |
| 2015-06-19 | 364 | 365 | 361 | 362 | 85,000 | 1,810 |
| 2015-06-18 | 364 | 365 | 363 | 363 | 31,000 | 1,815 |
| 2015-06-17 | 366 | 367 | 365 | 365 | 34,000 | 1,825 |
| 2015-06-16 | 368 | 368 | 367 | 367 | 47,000 | 1,835 |
| 2015-06-15 | 367 | 369 | 366 | 367 | 36,000 | 1,835 |
| 2015-06-12 | 367 | 368 | 366 | 367 | 60,000 | 1,835 |
| 2015-06-11 | 365 | 369 | 365 | 368 | 42,000 | 1,840 |
| 2015-06-10 | 366 | 368 | 365 | 365 | 60,000 | 1,825 |
| 2015-06-09 | 369 | 370 | 366 | 366 | 51,000 | 1,830 |
| 2015-06-08 | 369 | 370 | 369 | 370 | 26,000 | 1,850 |
| 2015-06-05 | 370 | 371 | 369 | 369 | 76,000 | 1,845 |
| 2015-06-04 | 372 | 372 | 370 | 371 | 43,000 | 1,855 |
| 2015-06-03 | 370 | 371 | 370 | 371 | 37,000 | 1,855 |
| 2015-06-02 | 371 | 373 | 369 | 369 | 29,000 | 1,845 |
| 2015-06-01 | 370 | 374 | 370 | 370 | 16,000 | 1,850 |
| 2015-05-29 | 368 | 370 | 368 | 368 | 48,000 | 1,840 |
| 2015-05-28 | 373 | 373 | 368 | 370 | 49,000 | 1,850 |
| 2015-05-27 | 375 | 375 | 369 | 370 | 49,000 | 1,850 |
| 2015-05-26 | 370 | 375 | 370 | 373 | 26,000 | 1,865 |
| 2015-05-25 | 370 | 371 | 369 | 370 | 54,000 | 1,850 |
| 2015-05-22 | 368 | 373 | 367 | 369 | 68,000 | 1,845 |
| 2015-05-21 | 365 | 371 | 365 | 368 | 83,000 | 1,840 |
| 2015-05-20 | 365 | 370 | 365 | 366 | 23,000 | 1,830 |
| 2015-05-19 | 368 | 368 | 364 | 364 | 69,000 | 1,820 |
| 2015-05-18 | 363 | 366 | 363 | 365 | 48,000 | 1,825 |
| 2015-05-15 | 362 | 365 | 362 | 363 | 32,000 | 1,815 |
| 2015-05-14 | 369 | 369 | 362 | 362 | 75,000 | 1,810 |
| 2015-05-13 | 360 | 363 | 360 | 361 | 37,000 | 1,805 |
| 2015-05-12 | 361 | 362 | 360 | 360 | 25,000 | 1,800 |
| 2015-05-11 | 361 | 363 | 360 | 361 | 119,000 | 1,805 |
| 2015-05-08 | 363 | 365 | 363 | 363 | 27,000 | 1,815 |
| 2015-05-07 | 364 | 366 | 363 | 363 | 31,000 | 1,815 |
| 2015-05-01 | 365 | 366 | 363 | 364 | 31,000 | 1,820 |
| 2015-04-30 | 365 | 366 | 363 | 363 | 34,000 | 1,815 |
| 2015-04-28 | 365 | 366 | 363 | 365 | 27,000 | 1,825 |
| 2015-04-27 | 365 | 365 | 361 | 362 | 57,000 | 1,810 |
| 2015-04-24 | 363 | 365 | 363 | 365 | 31,000 | 1,825 |
| 2015-04-23 | 364 | 365 | 363 | 363 | 28,000 | 1,815 |
| 2015-04-22 | 366 | 366 | 364 | 364 | 24,000 | 1,820 |
| 2015-04-21 | 363 | 365 | 362 | 364 | 35,000 | 1,820 |
| 2015-04-20 | 363 | 365 | 362 | 362 | 18,000 | 1,810 |
| 2015-04-17 | 364 | 367 | 363 | 363 | 74,000 | 1,815 |
| 2015-04-16 | 366 | 366 | 364 | 364 | 42,000 | 1,820 |
| 2015-04-15 | 363 | 367 | 362 | 365 | 44,000 | 1,825 |
| 2015-04-14 | 362 | 365 | 362 | 364 | 30,000 | 1,820 |
| 2015-04-13 | 363 | 365 | 363 | 365 | 35,000 | 1,825 |
| 2015-04-10 | 366 | 366 | 361 | 362 | 150,000 | 1,810 |
| 2015-04-09 | 366 | 370 | 364 | 366 | 63,000 | 1,830 |
| 2015-04-08 | 367 | 369 | 366 | 366 | 34,000 | 1,830 |
| 2015-04-07 | 370 | 370 | 365 | 366 | 78,000 | 1,830 |
| 2015-04-06 | 370 | 373 | 367 | 370 | 30,000 | 1,850 |
| 2015-04-03 | 370 | 374 | 369 | 372 | 29,000 | 1,860 |
| 2015-04-02 | 365 | 372 | 364 | 371 | 39,000 | 1,855 |
| 2015-04-01 | 368 | 370 | 366 | 366 | 62,000 | 1,830 |
| 2015-03-31 | 377 | 377 | 368 | 368 | 25,000 | 1,840 |
| 2015-03-30 | 379 | 379 | 370 | 370 | 54,000 | 1,850 |
| 2015-03-27 | 377 | 386 | 377 | 378 | 107,000 | 1,890 |
| 2015-03-26 | 398 | 402 | 398 | 400 | 64,000 | 2,000 |
| 2015-03-25 | 400 | 401 | 398 | 400 | 65,000 | 2,000 |
| 2015-03-24 | 397 | 399 | 396 | 399 | 41,000 | 1,995 |
| 2015-03-23 | 394 | 400 | 393 | 397 | 55,000 | 1,985 |
| 2015-03-20 | 393 | 394 | 391 | 393 | 37,000 | 1,965 |
| 2015-03-19 | 392 | 394 | 390 | 392 | 66,000 | 1,960 |
| 2015-03-18 | 392 | 394 | 390 | 394 | 73,000 | 1,970 |
| 2015-03-17 | 393 | 394 | 392 | 393 | 47,000 | 1,965 |
| 2015-03-16 | 394 | 394 | 392 | 393 | 49,000 | 1,965 |
| 2015-03-13 | 393 | 397 | 392 | 393 | 144,000 | 1,965 |
| 2015-03-12 | 395 | 397 | 393 | 396 | 36,000 | 1,980 |
| 2015-03-11 | 394 | 395 | 393 | 393 | 24,000 | 1,965 |
| 2015-03-10 | 392 | 397 | 392 | 394 | 34,000 | 1,970 |
| 2015-03-09 | 390 | 392 | 390 | 390 | 25,000 | 1,950 |
| 2015-03-06 | 388 | 389 | 388 | 388 | 17,000 | 1,940 |
| 2015-03-05 | 391 | 392 | 387 | 387 | 51,000 | 1,935 |
| 2015-03-04 | 387 | 395 | 387 | 389 | 58,000 | 1,945 |
| 2015-03-03 | 390 | 390 | 387 | 388 | 23,000 | 1,940 |
| 2015-03-02 | 386 | 389 | 385 | 387 | 34,000 | 1,935 |
| 2015-02-27 | 390 | 390 | 385 | 385 | 43,000 | 1,925 |
| 2015-02-26 | 386 | 391 | 386 | 390 | 39,000 | 1,950 |
| 2015-02-25 | 387 | 388 | 386 | 387 | 30,000 | 1,935 |
| 2015-02-24 | 383 | 387 | 382 | 385 | 27,000 | 1,925 |
| 2015-02-23 | 386 | 388 | 385 | 385 | 42,000 | 1,925 |
| 2015-02-20 | 385 | 387 | 385 | 386 | 34,000 | 1,930 |
| 2015-02-19 | 383 | 386 | 383 | 384 | 30,000 | 1,920 |
| 2015-02-18 | 385 | 386 | 383 | 383 | 39,000 | 1,915 |
| 2015-02-17 | 385 | 386 | 381 | 383 | 30,000 | 1,915 |
| 2015-02-16 | 385 | 385 | 375 | 384 | 52,000 | 1,920 |
| 2015-02-13 | 387 | 387 | 380 | 386 | 67,000 | 1,930 |
| 2015-02-12 | 385 | 388 | 385 | 386 | 26,000 | 1,930 |
| 2015-02-10 | 379 | 383 | 379 | 382 | 24,000 | 1,910 |
| 2015-02-09 | 379 | 383 | 378 | 380 | 46,000 | 1,900 |
| 2015-02-06 | 377 | 381 | 377 | 380 | 38,000 | 1,900 |
| 2015-02-05 | 381 | 381 | 375 | 376 | 25,000 | 1,880 |
| 2015-02-04 | 381 | 384 | 381 | 382 | 21,000 | 1,910 |
| 2015-02-03 | 379 | 382 | 377 | 378 | 29,000 | 1,890 |
| 2015-02-02 | 378 | 378 | 374 | 376 | 30,000 | 1,880 |
| 2015-01-30 | 380 | 380 | 378 | 380 | 19,000 | 1,900 |
| 2015-01-29 | 380 | 382 | 380 | 380 | 18,000 | 1,900 |
| 2015-01-28 | 377 | 384 | 377 | 381 | 20,000 | 1,905 |
| 2015-01-27 | 380 | 381 | 378 | 380 | 27,000 | 1,900 |
| 2015-01-26 | 377 | 379 | 377 | 378 | 6,000 | 1,890 |
| 2015-01-23 | 380 | 380 | 377 | 377 | 14,000 | 1,885 |
| 2015-01-22 | 379 | 379 | 377 | 378 | 13,000 | 1,890 |
| 2015-01-21 | 380 | 381 | 379 | 379 | 17,000 | 1,895 |
| 2015-01-20 | 377 | 380 | 376 | 380 | 18,000 | 1,900 |
| 2015-01-19 | 373 | 377 | 373 | 377 | 20,000 | 1,885 |
| 2015-01-16 | 378 | 378 | 372 | 372 | 38,000 | 1,860 |
| 2015-01-15 | 377 | 380 | 377 | 380 | 15,000 | 1,900 |
| 2015-01-14 | 377 | 379 | 376 | 377 | 18,000 | 1,885 |
| 2015-01-13 | 376 | 380 | 376 | 380 | 31,000 | 1,900 |
| 2015-01-09 | 378 | 383 | 378 | 379 | 26,000 | 1,895 |
| 2015-01-08 | 380 | 385 | 377 | 379 | 23,000 | 1,895 |
| 2015-01-07 | 377 | 383 | 376 | 379 | 29,000 | 1,895 |
| 2015-01-06 | 385 | 385 | 376 | 377 | 98,000 | 1,885 |
| 2015-01-05 | 381 | 387 | 381 | 386 | 32,000 | 1,930 |
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
