1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2019年

6715 (株)ナカヨ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7121,7201,6781,7202,9001,720
2019-12-271,6981,7171,6981,7137,0001,713
2019-12-261,7051,7101,6821,6905,1001,690
2019-12-251,6611,7091,6601,6985,2001,698
2019-12-241,6851,6881,6601,6633,8001,663
2019-12-231,6711,6991,6641,6793,6001,679
2019-12-201,7051,7091,6961,7042,2001,704
2019-12-191,7001,7191,6951,7052,5001,705
2019-12-181,6881,6971,6861,6972,0001,697
2019-12-171,6851,6881,6761,6884,6001,688
2019-12-161,6651,6801,6541,6804,6001,680
2019-12-131,6741,6741,6391,6567,2001,656
2019-12-121,6531,6631,6361,6502,1001,650
2019-12-111,6301,6681,6301,6532,8001,653
2019-12-101,6301,6481,6271,6272,7001,627
2019-12-091,6311,6621,6311,6623,0001,662
2019-12-061,6561,6561,6201,6216,6001,621
2019-12-051,6781,6781,6361,6592,9001,659
2019-12-041,6141,6801,6121,6786,0001,678
2019-12-031,6751,6971,6501,6701,8001,670
2019-12-021,6891,6901,6751,6751,8001,675
2019-11-291,6991,6991,6811,6851,3001,685
2019-11-281,6941,6951,6801,6942,0001,694
2019-11-271,6971,6971,6941,6941,0001,694
2019-11-261,6971,6991,6901,6959001,695
2019-11-251,7031,7091,6771,6933,2001,693
2019-11-221,6891,7041,6791,7032,7001,703
2019-11-211,6721,6791,6721,6759001,675
2019-11-201,7101,7101,6641,6773,6001,677
2019-11-191,7091,7151,7001,7151,9001,715
2019-11-181,6621,7131,6591,6983,4001,698
2019-11-151,6861,7001,6651,6714,0001,671
2019-11-141,6951,7181,6821,7133,6001,713
2019-11-131,7291,7291,6651,6955,4001,695
2019-11-121,7051,7231,7051,7211,8001,721
2019-11-111,7191,7201,6971,7133,1001,713
2019-11-081,6981,7171,6871,7173,1001,717
2019-11-071,7141,7141,6981,6983,7001,698
2019-11-061,7141,7141,7001,7042,0001,704
2019-11-051,7001,7201,6921,7117,8001,711
2019-11-011,6771,7001,6771,7002,1001,700
2019-10-311,6691,7091,6691,6866,5001,686
2019-10-301,6321,6801,6321,6806,8001,680
2019-10-291,6351,6941,6291,6405,2001,640
2019-10-281,6301,6301,5901,6043,8001,604
2019-10-251,6241,6531,5881,6095,0001,609
2019-10-241,6331,6381,5851,6145,4001,614
2019-10-231,5871,6311,5841,6203,9001,620
2019-10-211,5881,5931,5611,5893,8001,589
2019-10-181,5851,5991,5731,5974,0001,597
2019-10-171,5711,6061,5601,5774,5001,577
2019-10-161,5851,6041,5671,5984,7001,598
2019-10-151,5991,6091,5681,5793,8001,579
2019-10-111,5771,5771,5591,5694,0001,569
2019-10-101,5801,6051,5671,5772,8001,577
2019-10-091,5741,5951,5671,5813,8001,581
2019-10-081,5591,5871,5551,5712,7001,571
2019-10-071,5991,5991,5351,5635,9001,563
2019-10-041,6011,6081,5911,5993,5001,599
2019-10-031,6011,6151,6001,6152,9001,615
2019-10-021,6381,6441,6121,6325,6001,632
2019-10-01---1,621-1,621
2019-09-301,6561,6561,6101,6214,2001,621
2019-09-271,6511,6511,6151,6164,9001,616
2019-09-261,6401,6541,6141,6356,2001,635
2019-09-251,6091,6431,6011,6225,8001,622
2019-09-241,6251,6401,6101,6206,3001,620
2019-09-201,6261,6261,6141,6182,5001,618
2019-09-191,6051,6341,5931,6267,8001,626
2019-09-181,6121,6191,6091,6121,6001,612
2019-09-171,6201,6231,6091,6204,5001,620
2019-09-131,6201,6201,6101,6209,2001,620
2019-09-121,6091,6391,6061,6147,1001,614
2019-09-111,6201,6201,5971,6046,7001,604
2019-09-101,6071,6361,5941,6334,1001,633
2019-09-091,5691,6441,5691,6192,9001,619
2019-09-061,5901,5901,5731,5751,1001,575
2019-09-051,6091,6101,5791,5916,1001,591
2019-09-041,6191,6761,5941,5942,6001,594
2019-09-031,5911,5971,5851,5871,6001,587
2019-09-021,6001,6071,5741,5992,1001,599
2019-08-301,5831,6001,5761,6002,4001,600
2019-08-291,6381,6781,5831,5832,1001,583
2019-08-281,6031,6251,5931,6163,9001,616
2019-08-271,6011,6621,5931,6034,0001,603
2019-08-261,6151,6151,5661,5763,4001,576
2019-08-231,6421,6501,6301,6482,9001,648
2019-08-221,6841,6841,6541,6604,3001,660
2019-08-211,6561,6721,6561,6611,5001,661
2019-08-201,6701,6991,6701,6962,5001,696
2019-08-191,6921,6931,6711,6892,3001,689
2019-08-161,6461,6991,6461,6924,1001,692
2019-08-151,6871,7001,6461,6463,7001,646
2019-08-141,6641,6641,6501,6603,6001,660
2019-08-131,6661,6831,6491,6715,4001,671
2019-08-091,7661,7661,6671,70415,0001,704
2019-08-081,6371,6551,6351,6464,6001,646
2019-08-071,6491,6491,6301,6377,7001,637
2019-08-061,6171,6741,6081,6387,5001,638
2019-08-051,6381,6581,6241,6345,5001,634
2019-08-021,6641,6641,6511,6587,4001,658
2019-08-011,6671,6781,6601,6684,6001,668
2019-07-311,6691,6921,6641,6663,8001,666
2019-07-301,6791,6931,6541,6707,9001,670
2019-07-291,6701,6701,6511,6636,8001,663
2019-07-261,6471,6471,6281,6459,1001,645
2019-07-251,6121,6361,6121,6304,2001,630
2019-07-241,6011,6121,5921,6127,6001,612
2019-07-231,6141,6141,5971,5976,0001,597
2019-07-221,6111,6151,6091,6152,7001,615
2019-07-191,5821,6241,5641,6157,2001,615
2019-07-181,6241,6241,5881,5888,9001,588
2019-07-171,6311,6501,6191,6196,8001,619
2019-07-161,6251,6601,6251,6418,1001,641
2019-07-121,6351,6601,6351,6578,7001,657
2019-07-111,6291,6381,6191,6388,7001,638
2019-07-101,6301,6381,6291,6295,4001,629
2019-07-091,6171,6371,6171,6305,0001,630
2019-07-081,6351,6351,6131,6177,1001,617
2019-07-051,6141,6371,6011,6377,7001,637
2019-07-041,6051,6151,6051,6153,3001,615
2019-07-031,6021,6101,6001,6102,2001,610
2019-07-021,5941,6131,5941,6093,7001,609
2019-07-011,5891,6001,5891,5989,4001,598
2019-06-281,5921,5921,5851,5863,0001,586
2019-06-271,5971,5971,5861,5883,8001,588
2019-06-261,5921,5931,5741,5932,2001,593
2019-06-251,5901,5951,5811,5921,7001,592
2019-06-241,5841,5941,5771,5901,9001,590
2019-06-211,5741,5951,5741,5843,3001,584
2019-06-201,5701,5751,5681,5752,0001,575
2019-06-191,5521,5751,5521,5675,7001,567
2019-06-181,5531,5641,5461,55510,8001,555
2019-06-171,5451,5591,5451,5574,0001,557
2019-06-141,5561,5601,5461,5463,0001,546
2019-06-131,5531,5591,5411,5485,3001,548
2019-06-121,5281,5591,5281,5533,9001,553
2019-06-111,5601,5601,5241,5355,0001,535
2019-06-101,5451,5511,5251,5485,6001,548
2019-06-071,5441,5441,5111,5314,5001,531
2019-06-061,5201,5201,5111,5172,9001,517
2019-06-051,5161,5201,5011,5203,6001,520
2019-06-041,5001,5171,4921,5044,3001,504
2019-06-031,4751,5091,4741,4965,1001,496
2019-05-311,4921,5151,4901,4912,0001,491
2019-05-301,4881,5141,4731,5043,5001,504
2019-05-291,4941,5151,4761,4887,9001,488
2019-05-281,4851,5491,4851,49314,4001,493
2019-05-271,4651,4751,4311,4754,9001,475
2019-05-241,4241,4361,4241,4363,1001,436
2019-05-231,4221,4431,4221,4353,0001,435
2019-05-221,4101,4351,4101,4206,9001,420
2019-05-211,4041,4201,4041,4101,5001,410
2019-05-201,4161,4391,4081,4106,8001,410
2019-05-171,4031,4161,4021,4154,0001,415
2019-05-161,4041,4161,4001,4004,4001,400
2019-05-151,4001,4061,3901,4067,4001,406
2019-05-141,3991,4031,3971,3994,6001,399
2019-05-131,3991,4021,3911,3994,5001,399
2019-05-101,4001,4071,3991,3994,9001,399
2019-05-091,4041,4061,3991,3997,0001,399
2019-05-081,4081,4091,4011,4044,7001,404
2019-05-071,4031,4081,4011,4083,1001,408
2019-04-261,4091,4111,4001,4003,8001,400
2019-04-251,4011,4051,3971,4056,0001,405
2019-04-241,3961,4071,3911,4012,3001,401
2019-04-231,3941,4101,3941,4083,4001,408
2019-04-221,3841,3941,3841,3949001,394
2019-04-191,3881,3961,3801,3963,6001,396
2019-04-181,3941,4031,3851,3852,1001,385
2019-04-171,3951,4031,3921,4002,3001,400
2019-04-161,3911,4031,3911,3971,8001,397
2019-04-151,3971,4031,3911,4002,5001,400
2019-04-121,3941,4001,3811,3813,8001,381
2019-04-111,4111,4111,3961,4031,6001,403
2019-04-101,4211,4241,3961,41110,4001,411
2019-04-091,4241,4461,4241,4313,4001,431
2019-04-081,4491,4681,4241,4241,9001,424
2019-04-051,4451,4551,4271,4552,9001,455
2019-04-041,4511,4621,4271,4433,7001,443
2019-04-031,4351,4601,4221,4553,7001,455
2019-04-021,4841,4851,4411,4414,1001,441
2019-04-011,4831,4851,4661,4765,8001,476
2019-03-291,4751,4961,4531,4543,2001,454
2019-03-281,4851,4861,4411,4473,7001,447
2019-03-271,5041,5051,4021,47814,1001,478
2019-03-261,5221,5301,4871,50414,3001,504
2019-03-251,4771,5191,4771,4959,0001,495
2019-03-221,4671,4791,4671,4743,5001,474
2019-03-201,4561,4771,4521,4603,7001,460
2019-03-191,4711,4871,4501,4562,3001,456
2019-03-181,4391,4831,4391,4763,7001,476
2019-03-151,4141,4491,4141,4424,7001,442
2019-03-141,4121,4601,4121,4202,7001,420
2019-03-131,4361,4431,4121,4123,3001,412
2019-03-121,4331,4581,4331,4493,4001,449
2019-03-111,4241,4621,3971,4217,0001,421
2019-03-081,4481,4521,4021,4248,1001,424
2019-03-071,4271,4581,4261,4493,1001,449
2019-03-061,4801,4851,4341,4394,5001,439
2019-03-051,4611,4801,4611,4742,9001,474
2019-03-041,4801,4871,4541,4613,3001,461
2019-03-011,4771,4971,4761,4893,6001,489
2019-02-281,4481,4981,4481,4822,7001,482
2019-02-271,5261,5261,4141,46210,8001,462
2019-02-261,4421,4851,4421,4839,0001,483
2019-02-251,4021,4581,4021,4123,9001,412
2019-02-221,3981,4081,3981,4023,3001,402
2019-02-211,4051,4111,3951,3983,4001,398
2019-02-201,3831,4131,3831,4123,6001,412
2019-02-191,3931,4091,3731,3823,2001,382
2019-02-181,3771,3931,3701,3932,1001,393
2019-02-151,3531,3741,3501,3742,7001,374
2019-02-141,3631,3761,3541,3542,1001,354
2019-02-131,3801,3821,3481,3565,9001,356
2019-02-121,3731,3991,3731,3754,5001,375
2019-02-081,3551,3871,3551,3855,8001,385
2019-02-071,4031,4151,4031,4152,2001,415
2019-02-061,4101,4251,4021,4034,1001,403
2019-02-051,4231,4251,4081,4105,2001,410
2019-02-041,4081,4241,4061,4242,8001,424
2019-02-011,4061,4221,4061,4142,3001,414
2019-01-311,4171,4261,4071,4145,1001,414
2019-01-301,4241,4311,4061,4175,1001,417
2019-01-291,4521,4591,4241,4244,6001,424
2019-01-281,5271,5271,4321,4525,3001,452
2019-01-251,4181,5641,4181,49717,8001,497
2019-01-241,3981,4141,3981,4142,2001,414
2019-01-231,3941,4001,3891,3922,2001,392
2019-01-221,4021,4061,3901,4061,5001,406
2019-01-211,4111,4121,3971,3993,9001,399
2019-01-181,4191,4191,3901,3984,5001,398
2019-01-171,4121,4201,3931,4203,3001,420
2019-01-161,4391,4471,4101,4103,1001,410
2019-01-151,4301,4391,4181,4353,2001,435
2019-01-111,4491,4771,4411,4442,3001,444
2019-01-101,4551,4551,4151,4342,4001,434
2019-01-091,4621,4981,4541,4584,4001,458
2019-01-081,4551,4631,4471,4563,9001,456
2019-01-071,4341,4471,4341,4473,8001,447
2019-01-041,3901,4101,3881,4087,5001,408

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