6715 (株)ナカヨ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,0052,0082,0012,0023,1002,002
2017-12-282,0142,0142,0002,0055,7002,005
2017-12-272,0142,0142,0012,0103,1002,010
2017-12-262,0102,0101,9982,0107,5002,010
2017-12-251,9902,0051,9882,00417,3002,004
2017-12-221,9821,9931,9771,98814,9001,988
2017-12-211,9861,9861,9761,9844,5001,984
2017-12-201,9741,9861,9741,9855,7001,985
2017-12-191,9861,9861,9731,9752,7001,975
2017-12-181,9841,9901,9711,9834,8001,983
2017-12-151,9801,9891,9751,9856,1001,985
2017-12-141,9691,9871,9681,98611,0001,986
2017-12-131,9681,9781,9641,9644,4001,964
2017-12-121,9771,9771,9171,9688,3001,968
2017-12-111,9801,9801,9601,9777,6001,977
2017-12-081,9471,9651,9471,9625,8001,962
2017-12-071,9501,9601,9421,9554,2001,955
2017-12-061,9601,9661,9421,94710,3001,947
2017-12-051,9651,9661,9581,9583,8001,958
2017-12-041,9641,9661,9601,9624,8001,962
2017-12-011,9671,9701,9611,9644,0001,964
2017-11-301,9701,9751,9571,9672,4001,967
2017-11-291,9781,9781,9621,9704,9001,970
2017-11-281,9751,9751,9671,9713,9001,971
2017-11-271,9771,9781,9651,9722,5001,972
2017-11-241,9651,9781,9501,9673,4001,967
2017-11-221,9701,9711,9471,9655,6001,965
2017-11-211,9641,9691,9481,9601,5001,960
2017-11-201,9581,9641,9511,9643,1001,964
2017-11-171,9741,9741,9521,9533,3001,953
2017-11-161,9511,9691,9511,9634,4001,963
2017-11-151,9871,9871,9421,9629,2001,962
2017-11-131,9831,9901,9751,9855,3001,985
2017-11-101,9491,9901,9331,98322,6001,983
2017-11-091,9251,9501,9251,9457,9001,945
2017-11-081,9351,9401,9251,9322,5001,932
2017-11-071,9391,9391,9211,92810,5001,928
2017-11-061,9451,9511,9411,9432,5001,943
2017-11-021,9481,9481,9361,9413,6001,941
2017-11-011,9491,9501,9381,9485,4001,948
2017-10-311,9431,9501,9401,9503,8001,950
2017-10-301,9431,9501,9411,94917,2001,949
2017-10-271,9291,9471,9281,9386,7001,938
2017-10-261,9281,9281,9101,92813,6001,928
2017-10-251,9461,9461,9131,91711,6001,917
2017-10-241,9381,9461,9351,9428,2001,942
2017-10-231,9181,9421,9171,93813,1001,938
2017-10-201,9071,9141,9021,9149,6001,914
2017-10-191,9141,9201,9101,9157,5001,915
2017-10-181,9071,9201,9071,92010,6001,920
2017-10-171,9071,9161,9061,9074,0001,907
2017-10-161,9031,9141,9031,9115,8001,911
2017-10-131,9091,9161,9011,9038,0001,903
2017-10-121,9021,9071,9011,9073,8001,907
2017-10-111,9051,9051,8961,9014,2001,901
2017-10-101,9081,9141,8991,9058,9001,905
2017-10-061,9061,9141,9061,9103,0001,910
2017-10-051,9051,9071,9041,9062,0001,906
2017-10-041,9051,9151,9041,9143,9001,914
2017-10-031,9131,9191,8941,9035,0001,903
2017-10-021,8971,9201,8921,9137,8001,913
2017-09-291,9001,9121,8901,8975,8001,897
2017-09-281,8981,9001,8841,9005,1001,900
2017-09-271,9581,9581,8811,9024,6001,902
2017-09-2638238738238650,0001,930
2017-09-2538438638238226,0001,910
2017-09-2238438638438410,0001,920
2017-09-2139039038238541,0001,925
2017-09-2038638638438622,0001,930
2017-09-1938138638138463,0001,920
2017-09-1537538037537923,0001,895
2017-09-1437437637437616,0001,880
2017-09-1337637637237221,0001,860
2017-09-1237137837037629,0001,880
2017-09-1136737136737016,0001,850
2017-09-0836936936536657,0001,830
2017-09-0737437437137311,0001,865
2017-09-0636837236837012,0001,850
2017-09-0537237236836824,0001,840
2017-09-0437537537037014,0001,850
2017-09-0137538237437634,0001,880
2017-08-3137537537237214,0001,860
2017-08-3037437537337420,0001,870
2017-08-2936837236737057,0001,850
2017-08-2837937937437413,0001,870
2017-08-2537537737537522,0001,875
2017-08-2437337737337528,0001,875
2017-08-2337237437137321,0001,865
2017-08-2237437437037116,0001,855
2017-08-2138038037337319,0001,865
2017-08-1837737737537521,0001,875
2017-08-1737437837437716,0001,885
2017-08-1637637837237438,0001,870
2017-08-1537437737137520,0001,875
2017-08-1437237537037453,0001,870
2017-08-1037737837637623,0001,880
2017-08-0938238237837926,0001,895
2017-08-0838438538138425,0001,920
2017-08-07384384365382120,0001,910
2017-08-0439840139639929,0001,995
2017-08-0339539839539720,0001,985
2017-08-0239439839439621,0001,980
2017-08-0140640639440136,0002,005
2017-07-3140240640240669,0002,030
2017-07-2840140139840030,0002,000
2017-07-2739940239839948,0001,995
2017-07-2639639939639932,0001,995
2017-07-2539639639339523,0001,975
2017-07-2439339639339637,0001,980
2017-07-2139039438939336,0001,965
2017-07-2038939138839023,0001,950
2017-07-1938339038338944,0001,945
2017-07-1838338538338413,0001,920
2017-07-1438438438238328,0001,915
2017-07-1338738838438515,0001,925
2017-07-1238338938338727,0001,935
2017-07-1138138538138430,0001,920
2017-07-1037838337838230,0001,910
2017-07-0737738137737843,0001,890
2017-07-0638038137638126,0001,905
2017-07-0538438537438189,0001,905
2017-07-0439239238338456,0001,920
2017-07-0339639638838872,0001,940
2017-06-3039339639139631,0001,980
2017-06-2939239439139432,0001,970
2017-06-2839139239039214,0001,960
2017-06-2739539539139129,0001,955
2017-06-2639339639339619,0001,980
2017-06-2339639639239338,0001,965
2017-06-2239839839639626,0001,980
2017-06-2139940239839823,0001,990
2017-06-2039840339840273,0002,010
2017-06-1939840339839888,0001,990
2017-06-1640140139739740,0001,985
2017-06-1539839839539512,0001,975
2017-06-1440040339739950,0001,995
2017-06-1340340440140226,0002,010
2017-06-1240240340040325,0002,015
2017-06-0940140439840335,0002,015
2017-06-0840240639540184,0002,005
2017-06-0739740139740026,0002,000
2017-06-0640340339639739,0001,985
2017-06-0540940940040327,0002,015
2017-06-0240540940340958,0002,045
2017-06-01397408397405133,0002,025
2017-05-31399412389390238,0001,950
2017-05-3040240339740060,0002,000
2017-05-2939539839539717,0001,985
2017-05-2640240339339395,0001,965
2017-05-25394402393401175,0002,005
2017-05-2439139339139255,0001,960
2017-05-2339139238839245,0001,960
2017-05-2238839238839234,0001,960
2017-05-1938139237938672,0001,930
2017-05-1838638637838439,0001,920
2017-05-1738038837638761,0001,935
2017-05-1638538537638370,0001,915
2017-05-15390390383385279,0001,925
2017-05-1236436536336522,0001,825
2017-05-1136836836636616,0001,830
2017-05-1036636836536829,0001,840
2017-05-0936536736336677,0001,830
2017-05-0835736235736240,0001,810
2017-05-0235635835035816,0001,790
2017-05-0135635735435630,0001,780
2017-04-2835435635335617,0001,780
2017-04-2735435735335439,0001,770
2017-04-2634935334935326,0001,765
2017-04-2534835134834913,0001,745
2017-04-2435035034734815,0001,740
2017-04-2134235034234641,0001,730
2017-04-2034134234134213,0001,710
2017-04-1933934533734362,0001,715
2017-04-1834334733533848,0001,690
2017-04-1733734533734326,0001,715
2017-04-1433934333734326,0001,715
2017-04-1334835134234344,0001,715
2017-04-1235335334834944,0001,745
2017-04-1135435535335424,0001,770
2017-04-1035535735435420,0001,770
2017-04-0736036035335436,0001,770
2017-04-0636736736036225,0001,810
2017-04-0536637036636830,0001,840
2017-04-0437237336837048,0001,850
2017-04-0337537537337322,0001,865
2017-03-3137537637337336,0001,865
2017-03-3036637536637355,0001,865
2017-03-2937137236036644,0001,830
2017-03-2837037237037246,0001,860
2017-03-2736837236837063,0001,850
2017-03-2437437737437633,0001,880
2017-03-2337637637437443,0001,870
2017-03-2237637737437571,0001,875
2017-03-2138338338138237,0001,910
2017-03-1738138238038266,0001,910
2017-03-1638438438138350,0001,915
2017-03-1538238438238244,0001,910
2017-03-1438138438138445,0001,920
2017-03-1338138538138147,0001,905
2017-03-1038538538038149,0001,905
2017-03-09385385380381127,0001,905
2017-03-0838638638438527,0001,925
2017-03-0738938938338651,0001,930
2017-03-0638939138538770,0001,935
2017-03-0338739038738977,0001,945
2017-03-0238838838438799,0001,935
2017-03-0138638738438597,0001,925
2017-02-28379389375383555,0001,915
2017-02-2740941140540763,0002,035
2017-02-2441941940740967,0002,045
2017-02-2341641941541921,0002,095
2017-02-2241741741441741,0002,085
2017-02-2141842041441480,0002,070
2017-02-2041742041742012,0002,100
2017-02-1741842141441722,0002,085
2017-02-1641842241642059,0002,100
2017-02-1541642141642168,0002,105
2017-02-1441441841041649,0002,080
2017-02-1340941440641422,0002,070
2017-02-1040241040240964,0002,045
2017-02-09402406397403176,0002,015
2017-02-0841541940941072,0002,050
2017-02-07413420413416110,0002,080
2017-02-0641441541141359,0002,065
2017-02-03406413405411105,0002,055
2017-02-0240441040440597,0002,025
2017-02-0140440640440447,0002,020
2017-01-3140440840440649,0002,030
2017-01-3040840940540568,0002,025
2017-01-27405410404408133,0002,040
2017-01-2640240440240441,0002,020
2017-01-2539740239640169,0002,005
2017-01-2439739739139739,0001,985
2017-01-2339540039339829,0001,990
2017-01-2039739839439846,0001,990
2017-01-1939239839139864,0001,990
2017-01-1839239639039363,0001,965
2017-01-1739740039339740,0001,985
2017-01-1640040039639947,0001,995
2017-01-1340140239840089,0002,000
2017-01-1240640640040394,0002,015
2017-01-1140440540340585,0002,025
2017-01-10402404400402189,0002,010
2017-01-06397401390400167,0002,000
2017-01-05398398395396111,0001,980
2017-01-0439539739339792,0001,985

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