ナカバヤシ(7987)の株価時系列情報
ナカバヤシ(7987)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 558 | 558 | 546 | 546 | 65,300 |
| 2024/07/25 | 550 | 550 | 541 | 541 | 36,800 |
| 2024/07/24 | 556 | 561 | 550 | 550 | 31,400 |
| 2024/07/23 | 560 | 560 | 556 | 557 | 19,900 |
| 2024/07/22 | 559 | 559 | 553 | 553 | 29,000 |
| 2024/07/19 | 560 | 560 | 553 | 559 | 39,200 |
| 2024/07/18 | 555 | 560 | 555 | 557 | 15,200 |
| 2024/07/17 | 555 | 560 | 552 | 560 | 42,900 |
| 2024/07/16 | 553 | 555 | 550 | 550 | 29,300 |
| 2024/07/12 | 551 | 555 | 550 | 554 | 29,500 |
| 2024/07/11 | 549 | 552 | 547 | 552 | 29,900 |
| 2024/07/10 | 544 | 548 | 543 | 548 | 25,700 |
| 2024/07/09 | 547 | 550 | 544 | 546 | 26,600 |
| 2024/07/08 | 542 | 549 | 542 | 547 | 26,200 |
| 2024/07/05 | 550 | 552 | 544 | 545 | 30,500 |
| 2024/07/04 | 553 | 553 | 549 | 553 | 16,600 |
| 2024/07/03 | 550 | 553 | 548 | 549 | 23,600 |
| 2024/07/02 | 555 | 555 | 547 | 548 | 27,800 |
| 2024/07/01 | 555 | 555 | 551 | 554 | 24,900 |
| 2024/06/28 | 560 | 560 | 547 | 551 | 65,500 |
| 2024/06/27 | 549 | 555 | 549 | 555 | 43,700 |
| 2024/06/26 | 548 | 554 | 544 | 554 | 45,100 |
| 2024/06/25 | 541 | 548 | 541 | 548 | 42,400 |
| 2024/06/24 | 539 | 543 | 538 | 542 | 25,700 |
| 2024/06/21 | 536 | 541 | 536 | 538 | 26,700 |
| 2024/06/20 | 537 | 540 | 533 | 534 | 30,200 |
| 2024/06/19 | 542 | 542 | 537 | 539 | 15,900 |
| 2024/06/18 | 536 | 540 | 534 | 540 | 16,200 |
| 2024/06/17 | 537 | 538 | 531 | 536 | 39,800 |
| 2024/06/14 | 533 | 539 | 533 | 536 | 55,200 |
| 2024/06/13 | 540 | 541 | 532 | 532 | 28,700 |
| 2024/06/12 | 539 | 539 | 535 | 538 | 16,100 |
| 2024/06/11 | 540 | 540 | 535 | 539 | 18,500 |
| 2024/06/10 | 535 | 540 | 534 | 540 | 22,500 |
| 2024/06/07 | 535 | 543 | 534 | 535 | 63,800 |
| 2024/06/06 | 540 | 540 | 532 | 535 | 30,800 |
| 2024/06/05 | 532 | 540 | 532 | 540 | 27,200 |
| 2024/06/04 | 531 | 539 | 531 | 539 | 36,100 |
| 2024/06/03 | 533 | 535 | 532 | 533 | 17,900 |
| 2024/05/31 | 528 | 533 | 527 | 533 | 29,800 |
| 2024/05/30 | 523 | 526 | 522 | 526 | 17,700 |
| 2024/05/29 | 525 | 527 | 523 | 523 | 13,500 |
| 2024/05/28 | 531 | 531 | 525 | 526 | 26,500 |
| 2024/05/27 | 528 | 528 | 526 | 528 | 9,500 |
| 2024/05/24 | 528 | 530 | 526 | 528 | 9,100 |
| 2024/05/23 | 530 | 530 | 527 | 529 | 8,500 |
| 2024/05/22 | 535 | 535 | 529 | 530 | 30,800 |
| 2024/05/21 | 537 | 539 | 532 | 535 | 28,400 |
| 2024/05/20 | 529 | 541 | 527 | 541 | 44,800 |
| 2024/05/17 | 525 | 529 | 525 | 526 | 11,700 |
| 2024/05/16 | 533 | 533 | 527 | 527 | 23,700 |
| 2024/05/15 | 530 | 534 | 530 | 530 | 13,200 |
| 2024/05/14 | 527 | 534 | 527 | 534 | 29,200 |
| 2024/05/13 | 525 | 534 | 525 | 530 | 55,700 |
| 2024/05/10 | 519 | 523 | 519 | 523 | 23,300 |
| 2024/05/09 | 518 | 525 | 517 | 525 | 21,800 |
| 2024/05/08 | 520 | 520 | 518 | 518 | 16,500 |
| 2024/05/07 | 523 | 523 | 518 | 521 | 27,700 |
| 2024/05/02 | 521 | 524 | 521 | 523 | 28,900 |
| 2024/05/01 | 523 | 523 | 520 | 522 | 16,000 |
| 2024/04/30 | 525 | 525 | 518 | 523 | 30,400 |
| 2024/04/26 | 523 | 523 | 517 | 520 | 26,300 |
| 2024/04/25 | 523 | 523 | 518 | 520 | 27,700 |
| 2024/04/24 | 521 | 522 | 517 | 518 | 26,700 |
| 2024/04/23 | 522 | 522 | 519 | 521 | 7,700 |
| 2024/04/22 | 516 | 522 | 516 | 522 | 18,200 |
| 2024/04/19 | 519 | 523 | 513 | 514 | 30,000 |
| 2024/04/18 | 515 | 520 | 515 | 520 | 12,100 |
| 2024/04/17 | 524 | 524 | 514 | 514 | 57,300 |
| 2024/04/16 | 528 | 528 | 522 | 523 | 33,100 |
| 2024/04/15 | 530 | 531 | 528 | 528 | 13,800 |
| 2024/04/12 | 534 | 535 | 530 | 530 | 19,100 |
| 2024/04/11 | 530 | 535 | 529 | 532 | 25,300 |
| 2024/04/10 | 532 | 534 | 531 | 531 | 13,700 |
| 2024/04/09 | 529 | 532 | 529 | 532 | 11,000 |
| 2024/04/08 | 527 | 531 | 525 | 531 | 23,400 |
| 2024/04/05 | 523 | 526 | 522 | 526 | 30,400 |
| 2024/04/04 | 527 | 528 | 524 | 527 | 52,100 |
| 2024/04/03 | 520 | 524 | 517 | 524 | 32,000 |
| 2024/04/02 | 528 | 528 | 520 | 520 | 42,700 |
| 2024/04/01 | 535 | 536 | 528 | 528 | 40,100 |
| 2024/03/29 | 534 | 537 | 532 | 536 | 46,000 |
| 2024/03/28 | 539 | 541 | 531 | 533 | 86,000 |
| 2024/03/27 | 548 | 559 | 548 | 553 | 139,000 |
| 2024/03/26 | 552 | 552 | 547 | 548 | 48,300 |
| 2024/03/25 | 550 | 552 | 548 | 552 | 38,900 |
| 2024/03/22 | 550 | 551 | 544 | 549 | 52,000 |
| 2024/03/21 | 550 | 552 | 549 | 550 | 51,100 |
| 2024/03/19 | 547 | 550 | 544 | 550 | 31,700 |
| 2024/03/18 | 545 | 548 | 544 | 547 | 31,200 |
| 2024/03/15 | 544 | 545 | 542 | 543 | 27,500 |
| 2024/03/14 | 541 | 545 | 539 | 544 | 23,300 |
| 2024/03/13 | 541 | 542 | 536 | 538 | 20,400 |
| 2024/03/12 | 535 | 539 | 532 | 539 | 26,900 |
| 2024/03/11 | 543 | 543 | 531 | 537 | 56,300 |
| 2024/03/08 | 536 | 544 | 536 | 543 | 52,000 |
| 2024/03/07 | 539 | 542 | 537 | 537 | 24,400 |
| 2024/03/06 | 533 | 540 | 533 | 538 | 37,700 |
| 2024/03/05 | 532 | 535 | 531 | 533 | 27,600 |
| 2024/03/04 | 537 | 537 | 532 | 532 | 33,100 |
| 2024/03/01 | 536 | 539 | 534 | 537 | 21,300 |
| 2024/02/29 | 542 | 543 | 536 | 536 | 56,000 |
| 2024/02/28 | 535 | 540 | 534 | 539 | 61,600 |
| 2024/02/27 | 531 | 535 | 531 | 531 | 33,300 |
| 2024/02/26 | 532 | 533 | 530 | 531 | 32,800 |
| 2024/02/22 | 534 | 535 | 529 | 532 | 53,200 |
| 2024/02/21 | 535 | 537 | 531 | 534 | 24,900 |
| 2024/02/20 | 535 | 538 | 532 | 533 | 31,000 |
| 2024/02/19 | 531 | 535 | 531 | 534 | 20,900 |
| 2024/02/16 | 523 | 533 | 523 | 533 | 32,700 |
| 2024/02/15 | 534 | 534 | 523 | 524 | 44,800 |
| 2024/02/14 | 534 | 534 | 528 | 531 | 52,900 |
| 2024/02/13 | 535 | 538 | 531 | 534 | 33,200 |
| 2024/02/09 | 535 | 539 | 535 | 535 | 28,200 |
| 2024/02/08 | 540 | 540 | 533 | 539 | 45,000 |
| 2024/02/07 | 538 | 540 | 535 | 540 | 52,400 |
| 2024/02/06 | 542 | 542 | 539 | 539 | 63,800 |
| 2024/02/05 | 546 | 546 | 542 | 543 | 44,100 |
| 2024/02/02 | 545 | 546 | 541 | 545 | 31,900 |
| 2024/02/01 | 546 | 547 | 544 | 545 | 26,200 |
| 2024/01/31 | 543 | 548 | 542 | 548 | 40,300 |
| 2024/01/30 | 546 | 548 | 544 | 545 | 40,000 |
| 2024/01/29 | 543 | 546 | 540 | 545 | 36,800 |
| 2024/01/26 | 548 | 548 | 541 | 542 | 41,100 |
| 2024/01/25 | 546 | 548 | 543 | 547 | 45,400 |
| 2024/01/24 | 551 | 553 | 547 | 548 | 30,300 |
| 2024/01/23 | 553 | 554 | 550 | 550 | 21,500 |
| 2024/01/22 | 551 | 554 | 550 | 552 | 22,000 |
| 2024/01/19 | 552 | 554 | 545 | 547 | 55,900 |
| 2024/01/18 | 554 | 555 | 552 | 552 | 21,600 |
| 2024/01/17 | 555 | 561 | 554 | 554 | 24,700 |
| 2024/01/16 | 562 | 564 | 555 | 555 | 30,200 |
| 2024/01/15 | 560 | 564 | 560 | 562 | 23,200 |
| 2024/01/12 | 563 | 563 | 553 | 560 | 45,100 |
| 2024/01/11 | 565 | 566 | 560 | 560 | 38,200 |
| 2024/01/10 | 564 | 566 | 561 | 562 | 62,500 |
| 2024/01/09 | 560 | 565 | 558 | 562 | 49,000 |
| 2024/01/05 | 555 | 559 | 553 | 556 | 51,900 |
| 2024/01/04 | 552 | 553 | 543 | 551 | 35,800 |
| 2023/12/29 | 555 | 555 | 545 | 550 | 120,900 |
| 2023/12/28 | 549 | 549 | 540 | 548 | 68,100 |
| 2023/12/27 | 530 | 537 | 530 | 537 | 50,000 |
| 2023/12/26 | 531 | 533 | 528 | 528 | 39,300 |
| 2023/12/25 | 535 | 535 | 530 | 530 | 27,700 |
| 2023/12/22 | 534 | 540 | 533 | 533 | 23,400 |
| 2023/12/21 | 539 | 539 | 534 | 534 | 14,400 |
| 2023/12/20 | 537 | 540 | 536 | 540 | 22,700 |
| 2023/12/19 | 532 | 537 | 532 | 537 | 16,700 |
| 2023/12/18 | 535 | 535 | 530 | 534 | 25,200 |
| 2023/12/15 | 538 | 538 | 534 | 535 | 17,900 |
| 2023/12/14 | 541 | 541 | 534 | 535 | 20,900 |
| 2023/12/13 | 542 | 543 | 538 | 540 | 23,100 |
| 2023/12/12 | 543 | 545 | 542 | 542 | 12,700 |
| 2023/12/11 | 539 | 544 | 539 | 542 | 24,100 |
| 2023/12/08 | 547 | 550 | 536 | 538 | 58,600 |
| 2023/12/07 | 547 | 551 | 546 | 548 | 22,700 |
| 2023/12/06 | 545 | 552 | 545 | 550 | 33,900 |
| 2023/12/05 | 550 | 551 | 545 | 545 | 31,300 |
| 2023/12/04 | 542 | 550 | 539 | 550 | 76,000 |
| 2023/12/01 | 530 | 536 | 530 | 535 | 27,600 |
| 2023/11/30 | 531 | 532 | 524 | 528 | 54,300 |
| 2023/11/29 | 539 | 539 | 532 | 535 | 28,900 |
| 2023/11/28 | 535 | 537 | 532 | 536 | 34,100 |
| 2023/11/27 | 542 | 542 | 525 | 530 | 59,200 |
| 2023/11/24 | 535 | 542 | 535 | 541 | 80,000 |
| 2023/11/22 | 529 | 534 | 529 | 533 | 41,500 |
| 2023/11/21 | 530 | 530 | 526 | 529 | 29,700 |
| 2023/11/20 | 526 | 532 | 525 | 525 | 53,000 |
| 2023/11/17 | 519 | 524 | 518 | 524 | 35,600 |
| 2023/11/16 | 518 | 521 | 517 | 517 | 25,200 |
| 2023/11/15 | 519 | 520 | 518 | 520 | 21,100 |
| 2023/11/14 | 517 | 519 | 516 | 518 | 22,400 |
| 2023/11/13 | 516 | 518 | 514 | 517 | 18,900 |
| 2023/11/10 | 515 | 516 | 512 | 516 | 14,000 |
| 2023/11/09 | 508 | 518 | 508 | 516 | 27,800 |
| 2023/11/08 | 515 | 515 | 508 | 511 | 25,200 |
| 2023/11/07 | 520 | 522 | 515 | 517 | 32,600 |
| 2023/11/06 | 523 | 524 | 517 | 519 | 42,900 |
| 2023/11/02 | 523 | 523 | 516 | 519 | 20,900 |
| 2023/11/01 | 518 | 523 | 516 | 523 | 53,700 |
| 2023/10/31 | 515 | 516 | 509 | 516 | 40,600 |
| 2023/10/30 | 518 | 518 | 510 | 511 | 31,900 |
| 2023/10/27 | 515 | 516 | 512 | 516 | 28,100 |
| 2023/10/26 | 513 | 516 | 510 | 513 | 21,600 |
| 2023/10/25 | 505 | 513 | 505 | 511 | 27,700 |
| 2023/10/24 | 506 | 506 | 496 | 506 | 61,000 |
| 2023/10/23 | 507 | 509 | 505 | 505 | 29,200 |
| 2023/10/20 | 508 | 511 | 507 | 509 | 10,400 |
| 2023/10/19 | 511 | 515 | 508 | 509 | 32,800 |
| 2023/10/18 | 508 | 513 | 506 | 513 | 43,700 |
| 2023/10/17 | 512 | 516 | 508 | 510 | 38,900 |
| 2023/10/16 | 514 | 517 | 511 | 511 | 30,600 |
| 2023/10/13 | 518 | 519 | 514 | 514 | 44,400 |
| 2023/10/12 | 520 | 520 | 513 | 517 | 58,800 |
| 2023/10/11 | 518 | 518 | 515 | 518 | 33,100 |
| 2023/10/10 | 515 | 519 | 515 | 518 | 21,600 |
| 2023/10/06 | 509 | 515 | 509 | 512 | 18,400 |
| 2023/10/05 | 503 | 510 | 503 | 509 | 44,000 |
| 2023/10/04 | 508 | 510 | 501 | 502 | 59,200 |
| 2023/10/03 | 521 | 521 | 510 | 510 | 41,800 |