1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2020年

6715 (株)ナカヨ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4421,4681,4421,4681,7001,468
2020-12-291,4561,4721,4431,4722,9001,472
2020-12-281,4671,4671,4161,42713,3001,427
2020-12-251,4801,4801,4541,4753,2001,475
2020-12-241,4801,4801,4621,4732,8001,473
2020-12-231,4671,4791,4671,4685001,468
2020-12-221,4891,4891,4691,4761,0001,476
2020-12-211,4711,4891,4661,4894,4001,489
2020-12-181,4981,4981,4681,4891,5001,489
2020-12-171,4911,5191,4791,4987001,498
2020-12-161,4661,5201,4661,5041,6001,504
2020-12-151,5081,5171,5031,5063,8001,506
2020-12-141,5001,5001,4881,4923,7001,492
2020-12-111,4861,4901,4601,4909,8001,490
2020-12-101,4711,4711,4561,4569,6001,456
2020-12-091,4501,4691,4441,4603,6001,460
2020-12-081,4711,4711,4371,4371,0001,437
2020-12-071,4991,4991,4711,4711,9001,471
2020-12-041,4831,4981,4831,4933,5001,493
2020-12-031,4991,4991,4661,4931,9001,493
2020-12-021,4911,4971,4501,4975,3001,497
2020-12-011,4841,4971,4601,4883,8001,488
2020-11-301,4991,4991,4751,4752,3001,475
2020-11-271,4941,4941,4401,4945,2001,494
2020-11-261,4361,4781,4331,4662,7001,466
2020-11-251,4401,4571,4311,4502,9001,450
2020-11-241,4541,4541,4361,4361,3001,436
2020-11-201,4281,4381,4271,4327001,432
2020-11-191,4691,4691,4371,4372,4001,437
2020-11-181,4711,4711,4571,4691,0001,469
2020-11-171,4861,4861,4561,4711,8001,471
2020-11-161,4901,4921,4631,4862,9001,486
2020-11-131,4951,4991,4791,4921,5001,492
2020-11-121,4921,4951,4621,4952,8001,495
2020-11-111,5081,5081,4731,4922,6001,492
2020-11-101,4721,5041,4721,4948,3001,494
2020-11-091,4651,4651,4401,4442,2001,444
2020-11-061,4881,4881,4731,4751,3001,475
2020-11-051,4181,4881,4151,4881,8001,488
2020-11-041,4361,4431,4251,4431,1001,443
2020-11-021,4191,4191,4031,4151,3001,415
2020-10-301,4311,4311,4311,4313001,431
2020-10-291,4691,4981,4491,4491,8001,449
2020-10-281,4931,4981,4461,4692,0001,469
2020-10-271,4681,5001,4621,4813,5001,481
2020-10-261,4511,4521,4511,4525001,452
2020-10-231,4281,4491,4241,4471,0001,447
2020-10-221,4171,4491,4171,4421,0001,442
2020-10-211,4061,4191,4061,4175001,417
2020-10-201,4451,4521,4061,4061,8001,406
2020-10-191,4181,4501,4181,4329001,432
2020-10-161,4201,4201,4161,4168001,416
2020-10-151,4591,4591,4331,4331,5001,433
2020-10-141,4751,4761,4591,4591,2001,459
2020-10-131,4931,4931,4931,4931001,493
2020-10-121,5001,5081,4691,5007001,500
2020-10-091,4991,5221,4971,5093,5001,509
2020-10-081,4991,5021,4981,5021,3001,502
2020-10-071,4861,4861,4861,4864001,486
2020-10-061,5001,5001,4831,4837001,483
2020-10-051,4551,5071,4551,5015,5001,501
2020-10-021,5131,5321,5131,5172,6001,517
2020-09-301,5401,5481,5081,5134,4001,513
2020-09-291,4941,5201,4721,5205,8001,520
2020-09-281,4801,4911,4541,4916,9001,491
2020-09-251,4901,4901,4101,4103,0001,410
2020-09-241,4681,4681,4461,4602,6001,460
2020-09-231,4871,5001,4501,4607,1001,460
2020-09-181,4581,5161,4581,4958,1001,495
2020-09-171,4501,4581,4461,4581,7001,458
2020-09-161,4431,4501,4151,4502,8001,450
2020-09-151,4271,4491,4271,4492,9001,449
2020-09-141,3811,4001,3731,4002,5001,400
2020-09-111,3751,3911,3751,3813,7001,381
2020-09-101,3711,3931,3711,3752,8001,375
2020-09-091,3611,3951,3611,3715,3001,371
2020-09-081,3641,3791,3541,3792,1001,379
2020-09-071,3641,3641,3511,3641,6001,364
2020-09-041,3601,3611,3451,3611,6001,361
2020-09-031,3511,3721,3511,3601,9001,360
2020-09-021,3431,3691,3401,3494,4001,349
2020-09-011,3411,3681,3411,3431,8001,343
2020-08-311,3701,3831,3461,3463,3001,346
2020-08-281,3591,3701,3531,3583,3001,358
2020-08-271,3471,3471,3431,3471,8001,347
2020-08-261,3421,3431,3421,3431,2001,343
2020-08-251,3271,3431,3271,3431,1001,343
2020-08-241,3361,3381,3261,3271,7001,327
2020-08-211,3211,3361,3211,3367001,336
2020-08-201,3311,3381,3211,3211,7001,321
2020-08-191,3401,3401,3311,3311,3001,331
2020-08-181,3421,3421,3381,3388001,338
2020-08-171,3311,3441,3311,3421,0001,342
2020-08-141,3561,3561,3301,3392,6001,339
2020-08-131,3341,3571,3341,3572,8001,357
2020-08-121,3461,3661,3441,3462,5001,346
2020-08-111,3551,3551,3241,3465,4001,346
2020-08-071,3801,3801,3481,3558001,355
2020-08-061,3761,4191,3651,3992,9001,399
2020-08-051,3711,3901,3711,3761,5001,376
2020-08-041,3371,3711,3371,3711,7001,371
2020-08-031,3751,3751,3181,3273,1001,327
2020-07-311,4751,4751,3811,3812,1001,381
2020-07-301,4651,4751,4561,4751,2001,475
2020-07-291,4951,4951,4701,4704,5001,470
2020-07-281,4781,4791,4531,4794,2001,479
2020-07-271,4681,4811,4511,48111,5001,481
2020-07-221,4081,4081,3941,4081,4001,408
2020-07-211,4051,4081,3841,4083,0001,408
2020-07-201,4371,4401,4031,4195,1001,419
2020-07-171,3821,4501,3821,43611,3001,436
2020-07-161,3821,3821,3781,3822,0001,382
2020-07-151,3421,3821,3421,3821,9001,382
2020-07-141,3351,3571,3341,3572,3001,357
2020-07-131,3601,3611,3351,3355,7001,335
2020-07-101,3751,3821,3521,3602,5001,360
2020-07-091,4141,4141,3981,4001,4001,400
2020-07-081,4351,4351,4051,4102,9001,410
2020-07-071,4511,4531,4351,4351,5001,435
2020-07-061,4411,4711,4411,4681,1001,468
2020-07-031,4711,4891,4561,4562,0001,456
2020-07-021,4931,4931,4651,4711,7001,471
2020-07-011,4561,4781,4561,4721,7001,472
2020-06-301,5171,5171,4821,4822,5001,482
2020-06-291,4951,5101,4711,5103,9001,510
2020-06-261,4971,4971,4771,4922,2001,492
2020-06-251,4771,4951,4771,4811,4001,481
2020-06-241,4721,4951,4721,4951,2001,495
2020-06-231,4911,5181,4681,4729001,472
2020-06-221,5061,5061,5061,5063001,506
2020-06-191,5001,5061,5001,5069001,506
2020-06-181,4961,4961,4961,4964001,496
2020-06-171,4981,5171,4851,4961,9001,496
2020-06-161,5141,5141,4311,5007,1001,500
2020-06-151,4791,4851,4401,4852,4001,485
2020-06-121,4331,4441,4301,4333,5001,433
2020-06-111,4671,4671,4321,4522,6001,452
2020-06-101,4451,4771,4401,4683,5001,468
2020-06-091,4301,4521,4301,4521,2001,452
2020-06-081,4231,4301,4021,4302,0001,430
2020-06-051,4261,4301,4091,4301,4001,430
2020-06-041,4171,4261,3851,4261,7001,426
2020-06-031,4181,4181,4151,4161,2001,416
2020-06-021,3991,4181,3991,4181,3001,418
2020-06-011,4181,4181,3851,3991,4001,399
2020-05-291,4311,4311,4001,4034,0001,403
2020-05-281,3801,4501,3721,4316,9001,431
2020-05-271,3831,3831,3351,3742,5001,374
2020-05-261,3591,3621,3551,3621,8001,362
2020-05-251,3491,3551,3361,3542,9001,354
2020-05-221,3591,3591,3411,3492,5001,349
2020-05-211,3341,3891,3101,3893,7001,389
2020-05-201,3001,3441,3001,3342,4001,334
2020-05-191,2891,3111,2511,3005,8001,300
2020-05-181,2701,2991,2501,2632,5001,263
2020-05-151,3231,3231,2581,2667,2001,266
2020-05-141,3491,3491,3241,3242,6001,324
2020-05-131,3491,3621,3461,3563,4001,356
2020-05-121,3741,3741,3551,3621,4001,362
2020-05-111,3741,3751,3541,3561,7001,356
2020-05-081,3691,3741,3441,3742,6001,374
2020-05-071,3561,3691,3501,3692,2001,369
2020-05-011,3821,3921,3791,3812,7001,381
2020-04-301,3801,3901,3681,3904,3001,390
2020-04-281,3791,3801,3601,3803,0001,380
2020-04-271,3551,3851,3501,3676,0001,367
2020-04-241,3511,3551,3311,3553,5001,355
2020-04-231,3561,3771,3461,3551,8001,355
2020-04-221,3651,3651,3441,3561,6001,356
2020-04-211,3811,3951,3531,3951,3001,395
2020-04-201,3811,3951,3811,3951,6001,395
2020-04-171,3941,3941,3731,3742,1001,374
2020-04-161,3791,3901,3311,3904,1001,390
2020-04-151,3991,3991,3761,3792,7001,379
2020-04-141,3931,4381,3841,3972,7001,397
2020-04-131,4491,4491,3841,3931,5001,393
2020-04-101,3981,4491,3621,4493,1001,449
2020-04-091,3851,3861,3561,3863,8001,386
2020-04-081,3561,3851,3561,3805,8001,380
2020-04-071,3831,3831,3501,3552,0001,355
2020-04-061,3501,3861,3431,3563,1001,356
2020-04-031,3481,3681,3381,3591,8001,359
2020-04-021,3501,3551,3331,3485,8001,348
2020-04-011,4201,4201,3501,3504,8001,350
2020-03-311,5581,5581,4201,4503,3001,450
2020-03-301,5101,5491,3801,5188,5001,518
2020-03-271,4681,5901,4421,59012,8001,590
2020-03-261,4681,4681,4151,4667,9001,466
2020-03-251,4551,4681,4051,4686,5001,468
2020-03-241,4551,4551,3901,4554,1001,455
2020-03-231,3911,4551,3351,4559,1001,455
2020-03-191,3611,4261,3001,4215,9001,421
2020-03-181,2961,4091,2961,3612,8001,361
2020-03-171,1981,2961,1691,2966,0001,296
2020-03-161,2001,2491,1731,2493,3001,249
2020-03-131,2501,2501,1181,1947,8001,194
2020-03-121,3111,3301,3001,3007,7001,300
2020-03-111,3421,3501,3311,3312,6001,331
2020-03-101,3381,3381,3201,3264,2001,326
2020-03-091,3691,3691,3381,3387,5001,338
2020-03-061,4241,4241,3691,36912,4001,369
2020-03-051,4551,4851,4261,4283,5001,428
2020-03-041,4401,4721,4261,4262,7001,426
2020-03-031,4911,5611,4401,4406,1001,440
2020-03-021,4901,5271,4741,49416,0001,494
2020-02-281,5631,5681,4421,49714,5001,497
2020-02-271,5691,5961,5631,5635,7001,563
2020-02-261,4831,5701,4831,5655,2001,565
2020-02-251,6001,6021,5631,5636,2001,563
2020-02-211,6151,6311,6151,6252,6001,625
2020-02-201,6451,6481,6131,6242,7001,624
2020-02-191,6201,6391,6201,6312,0001,631
2020-02-181,6351,6471,6201,6202,8001,620
2020-02-171,6451,6691,6411,6611,7001,661
2020-02-141,6581,6581,6371,6522,1001,652
2020-02-131,6581,6691,6581,6581,6001,658
2020-02-121,6521,6691,6521,6568001,656
2020-02-101,6991,7011,6501,6573,0001,657
2020-02-071,6601,6711,6581,6628,3001,662
2020-02-061,6781,7201,6731,7004,3001,700
2020-02-051,6591,6751,6581,6651,6001,665
2020-02-041,6531,6751,6531,6561,4001,656
2020-02-031,6261,6861,6171,6623,4001,662
2020-01-311,6601,6831,6451,6524,9001,652
2020-01-301,6521,6691,6271,6696,4001,669
2020-01-291,6621,6701,6521,6523,3001,652
2020-01-281,6611,6611,6401,6505,6001,650
2020-01-271,6671,6731,6631,6704,6001,670
2020-01-241,6791,6791,6641,6692,4001,669
2020-01-231,6631,6851,6631,6703,1001,670
2020-01-221,6761,6831,6631,6634,1001,663
2020-01-211,6541,6831,6541,6766,1001,676
2020-01-201,6501,6741,6501,6525,2001,652
2020-01-171,6431,6631,6431,6531,7001,653
2020-01-161,6481,6641,6461,6462,0001,646
2020-01-151,6691,7031,6361,6426,4001,642
2020-01-141,6951,6951,6511,6514,0001,651
2020-01-101,6821,7021,6821,6998001,699
2020-01-091,6871,7111,6701,6913,2001,691
2020-01-081,6801,7041,6801,6872,0001,687
2020-01-071,7101,7151,6971,7062,4001,706
2020-01-061,7181,7181,7001,7004,0001,700

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