1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2016年

6715 (株)ナカヨ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3039339439339439,0001,970
2016-12-29392395391395110,0001,975
2016-12-2839239439239460,0001,970
2016-12-27391395389391112,0001,955
2016-12-2638939138839179,0001,955
2016-12-2238838938738944,0001,945
2016-12-2138638838638768,0001,935
2016-12-20384388384387119,0001,935
2016-12-19381384380384118,0001,920
2016-12-1638138237938043,0001,900
2016-12-1538038138038058,0001,900
2016-12-1437838037837940,0001,895
2016-12-1337737837737822,0001,890
2016-12-1237737837637765,0001,885
2016-12-0937337537237459,0001,870
2016-12-0836937236937278,0001,860
2016-12-0737037036836917,0001,845
2016-12-0636737036736933,0001,845
2016-12-0536936936636725,0001,835
2016-12-0236836936836825,0001,840
2016-12-0136836936536759,0001,835
2016-11-3036936936636737,0001,835
2016-11-2936937036836922,0001,845
2016-11-2836937036937028,0001,850
2016-11-2536936936836946,0001,845
2016-11-2436937036736948,0001,845
2016-11-2237037036836922,0001,845
2016-11-2136736936736818,0001,840
2016-11-1836936936636746,0001,835
2016-11-1736436636336634,0001,830
2016-11-1636236436136430,0001,820
2016-11-153633633613629,0001,810
2016-11-1436136336136130,0001,805
2016-11-1136136136036127,0001,805
2016-11-1036136336036143,0001,805
2016-11-0936236535035366,0001,765
2016-11-0836136336036140,0001,805
2016-11-0736036636036189,0001,805
2016-11-0436536936236840,0001,840
2016-11-0236937136736945,0001,845
2016-11-0137037136837042,0001,850
2016-10-3136937136937047,0001,850
2016-10-2836936936736982,0001,845
2016-10-2737037036736838,0001,840
2016-10-2636937036837042,0001,850
2016-10-2536936936736937,0001,845
2016-10-2436736936736913,0001,845
2016-10-2136736836636722,0001,835
2016-10-2036636836636724,0001,835
2016-10-1936436836436640,0001,830
2016-10-1836436636336643,0001,830
2016-10-1735936335936233,0001,810
2016-10-1435635935535925,0001,795
2016-10-1335535835435622,0001,780
2016-10-1235835935735716,0001,785
2016-10-1135435935235836,0001,790
2016-10-0735235435135437,0001,770
2016-10-0634935234935214,0001,760
2016-10-0534534934534826,0001,740
2016-10-0434434834234435,0001,720
2016-10-0334935234534534,0001,725
2016-09-3034734934734913,0001,745
2016-09-2934235034235032,0001,750
2016-09-2834034333734222,0001,710
2016-09-2733934233934031,0001,700
2016-09-2633634033634020,0001,700
2016-09-2333533733333729,0001,685
2016-09-2133533533333511,0001,675
2016-09-2033433833433517,0001,675
2016-09-163353353333358,0001,675
2016-09-153353353333337,0001,665
2016-09-1433633633333412,0001,670
2016-09-1333733733333514,0001,675
2016-09-1233633733333414,0001,670
2016-09-0933433833433622,0001,680
2016-09-0833533633533613,0001,680
2016-09-0733233433233415,0001,670
2016-09-063343343343344,0001,670
2016-09-053333343333349,0001,670
2016-09-0233633633133220,0001,660
2016-09-0133633633533513,0001,675
2016-08-3133333733233624,0001,680
2016-08-3033533733333630,0001,680
2016-08-2932933232833124,0001,655
2016-08-2633333332732742,0001,635
2016-08-253323323313319,0001,655
2016-08-2433433533233312,0001,665
2016-08-2333033532633426,0001,670
2016-08-2232533032533014,0001,650
2016-08-1933033032832922,0001,645
2016-08-1832933132833114,0001,655
2016-08-1733033032832914,0001,645
2016-08-1633233433133325,0001,665
2016-08-1533033232933010,0001,650
2016-08-1232733032533027,0001,650
2016-08-1032532532032410,0001,620
2016-08-0932432532432515,0001,625
2016-08-0832032432032420,0001,620
2016-08-0531431531331313,0001,565
2016-08-043183183123137,0001,565
2016-08-033173173123129,0001,560
2016-08-023133173133177,0001,585
2016-08-0132032131531715,0001,585
2016-07-2932332531932031,0001,600
2016-07-2831932131532130,0001,605
2016-07-2731931931531640,0001,580
2016-07-2631531631331614,0001,580
2016-07-2531431631331633,0001,580
2016-07-2231331431231225,0001,560
2016-07-2131431531331415,0001,570
2016-07-2031631731331325,0001,565
2016-07-193133163133157,0001,575
2016-07-1531431631031620,0001,580
2016-07-143163163143146,0001,570
2016-07-1331431831231236,0001,560
2016-07-1231031230931129,0001,555
2016-07-1131031030730922,0001,545
2016-07-0830930930330531,0001,525
2016-07-0730731030630724,0001,535
2016-07-0631031230730826,0001,540
2016-07-0530631230631021,0001,550
2016-07-0430230930230719,0001,535
2016-07-0130130530130223,0001,510
2016-06-3030330330130117,0001,505
2016-06-2930330330130120,0001,505
2016-06-2829930329829921,0001,495
2016-06-2730030629930134,0001,505
2016-06-2431331329330064,0001,500
2016-06-2331231230830916,0001,545
2016-06-2230931130931016,0001,550
2016-06-2130831130831021,0001,550
2016-06-203123123083128,0001,560
2016-06-1730530930430932,0001,545
2016-06-1631131130230259,0001,510
2016-06-1531031431031217,0001,560
2016-06-1431431731131429,0001,570
2016-06-1331931931131341,0001,565
2016-06-1032532531831948,0001,595
2016-06-0931732431732161,0001,605
2016-06-0831631731431717,0001,585
2016-06-0731831831431535,0001,575
2016-06-0631731731531610,0001,580
2016-06-0331631831631716,0001,585
2016-06-0231931931531527,0001,575
2016-06-0131732031731730,0001,585
2016-05-3132032031531572,0001,575
2016-05-3031631931531931,0001,595
2016-05-2731931931631627,0001,580
2016-05-2632332331732135,0001,605
2016-05-2531731831731816,0001,590
2016-05-2431631731631711,0001,585
2016-05-2331931931431639,0001,580
2016-05-2032132131831917,0001,595
2016-05-1931932331932111,0001,605
2016-05-1831632131632021,0001,600
2016-05-1732132131831822,0001,590
2016-05-1631932431932140,0001,605
2016-05-1332132131131117,0001,555
2016-05-1231731831631610,0001,580
2016-05-1131631731631719,0001,585
2016-05-1031631831131572,0001,575
2016-05-093223243203206,0001,600
2016-05-0632032231832239,0001,610
2016-05-0232733231332050,0001,600
2016-04-2833033332932930,0001,645
2016-04-2733333332933026,0001,650
2016-04-2633633633233320,0001,665
2016-04-2533833833333719,0001,685
2016-04-2233033232833221,0001,660
2016-04-2133133433133332,0001,665
2016-04-2032533032532946,0001,645
2016-04-193263263253267,0001,630
2016-04-1832032432032225,0001,610
2016-04-1532632832132139,0001,605
2016-04-1432332632332636,0001,630
2016-04-1331932131831931,0001,595
2016-04-123173183173178,0001,585
2016-04-1131531731531712,0001,585
2016-04-0831732231531734,0001,585
2016-04-0731431931431918,0001,595
2016-04-0631631731231430,0001,570
2016-04-0532332631932030,0001,600
2016-04-0433033032632921,0001,645
2016-04-0134034032632771,0001,635
2016-03-3134234434134442,0001,720
2016-03-3034634634134430,0001,720
2016-03-2934435034035072,0001,750
2016-03-2836036235636296,0001,810
2016-03-2535836135836067,0001,800
2016-03-2435836035735836,0001,790
2016-03-2335936035635849,0001,790
2016-03-2235335935335932,0001,795
2016-03-1835635634935343,0001,765
2016-03-1735536035335641,0001,780
2016-03-1635835935435524,0001,775
2016-03-1535735935335637,0001,780
2016-03-1435035535035285,0001,760
2016-03-1133634133633840,0001,690
2016-03-1033734033533614,0001,680
2016-03-0933833833533515,0001,675
2016-03-0834134133633617,0001,680
2016-03-0733934033633930,0001,695
2016-03-0433333533333518,0001,675
2016-03-0332933332933314,0001,665
2016-03-0232632932632926,0001,645
2016-03-0132533032032245,0001,610
2016-02-2933233432632736,0001,635
2016-02-2633333332733131,0001,655
2016-02-2532233032232731,0001,635
2016-02-2431332931332267,0001,610
2016-02-2332432931831943,0001,595
2016-02-2232632832332322,0001,615
2016-02-1932432732232310,0001,615
2016-02-1832933332433025,0001,650
2016-02-1732132531932227,0001,610
2016-02-1631532931531927,0001,595
2016-02-1530832130832039,0001,600
2016-02-1232533030330581,0001,525
2016-02-1033534333234022,0001,700
2016-02-0933634433333927,0001,695
2016-02-0833734533734347,0001,715
2016-02-0534334433133637,0001,680
2016-02-0434334534234547,0001,725
2016-02-0334834833634345,0001,715
2016-02-0234935534935226,0001,760
2016-02-0135135334735357,0001,765
2016-01-2934434734134634,0001,730
2016-01-2834134334034038,0001,700
2016-01-2733734133734130,0001,705
2016-01-2633533633433524,0001,675
2016-01-2533834433533718,0001,685
2016-01-2233334133034148,0001,705
2016-01-2133533732232551,0001,625
2016-01-2033834633733847,0001,690
2016-01-1934334333533629,0001,680
2016-01-1833634633334324,0001,715
2016-01-1535135534534628,0001,730
2016-01-1434935434035153,0001,755
2016-01-1334535534535335,0001,765
2016-01-1235335334034049,0001,700
2016-01-0835135735135341,0001,765
2016-01-0735735735235434,0001,770
2016-01-0635936435835920,0001,795
2016-01-0535636735635923,0001,795
2016-01-0436737136236247,0001,810

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