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 |
|---|---|---|---|---|---|
| 1984/12/28 | 770 | 770 | 770 | 770 | 8,000 |
| 1984/12/27 | 770 | 770 | 770 | 770 | 2,000 |
| 1984/12/03 | 791 | 791 | 791 | 791 | 501,000 |
| 1984/11/22 | 780 | 780 | 780 | 780 | 1,000 |
| 1984/11/21 | 782 | 782 | 782 | 782 | 1,000 |
| 1984/11/20 | 775 | 775 | 775 | 775 | 1,000 |
| 1984/11/19 | 770 | 781 | 770 | 780 | 465,000 |
| 1984/11/17 | 760 | 760 | 760 | 760 | 1,000 |
| 1984/11/16 | 765 | 765 | 755 | 765 | 255,000 |
| 1984/11/09 | 717 | 725 | 717 | 717 | 104,000 |
| 1984/11/08 | 715 | 715 | 710 | 710 | 406,000 |
| 1984/11/07 | 700 | 700 | 700 | 700 | 4,000 |
| 1984/11/06 | 700 | 700 | 700 | 700 | 50,000 |
| 1984/10/27 | 0 | 0 | 0 | 0 | 0 |
| 1984/10/27 | 1 -> 1.05 分割 | ||||
| 1984/10/23 | 645 | 645 | 645 | 645 | 2,000 |
| 1984/10/22 | 646 | 646 | 645 | 645 | 2,000 |
| 1984/10/20 | 645 | 645 | 645 | 645 | 2,000 |
| 1984/10/18 | 640 | 641 | 640 | 641 | 3,000 |
| 1984/10/17 | 640 | 640 | 640 | 640 | 209,000 |
| 1984/10/16 | 619 | 643 | 619 | 640 | 8,000 |
| 1984/10/15 | 639 | 639 | 629 | 629 | 3,000 |
| 1984/10/12 | 618 | 639 | 609 | 639 | 738,000 |
| 1984/10/11 | 595 | 613 | 595 | 613 | 10,000 |
| 1984/10/09 | 601 | 601 | 601 | 601 | 5,000 |
| 1984/10/01 | 599 | 610 | 599 | 610 | 6,000 |
| 1984/09/26 | 603 | 603 | 603 | 603 | 4,000 |
| 1984/09/21 | 600 | 600 | 600 | 600 | 1,000 |
| 1984/09/20 | 600 | 600 | 590 | 600 | 15,000 |
| 1984/09/18 | 600 | 605 | 600 | 605 | 2,000 |
| 1984/09/17 | 600 | 600 | 600 | 600 | 1,000 |
| 1984/09/12 | 592 | 592 | 592 | 592 | 3,000 |
| 1984/09/07 | 591 | 591 | 586 | 586 | 3,000 |
| 1984/09/05 | 586 | 590 | 586 | 590 | 5,000 |
| 1984/09/04 | 585 | 585 | 585 | 585 | 3,000 |
| 1984/08/31 | 585 | 585 | 585 | 585 | 7,000 |
| 1984/08/30 | 590 | 593 | 585 | 585 | 23,000 |
| 1984/08/28 | 585 | 585 | 585 | 585 | 4,000 |
| 1984/08/24 | 613 | 613 | 612 | 612 | 4,000 |
| 1984/08/23 | 610 | 613 | 609 | 613 | 77,000 |
| 1984/08/22 | 586 | 586 | 586 | 586 | 143,000 |
| 1984/08/21 | 585 | 586 | 585 | 585 | 23,000 |
| 1984/08/20 | 588 | 593 | 588 | 590 | 9,000 |
| 1984/08/18 | 575 | 588 | 575 | 588 | 8,000 |
| 1984/08/17 | 565 | 580 | 565 | 580 | 12,000 |
| 1984/08/16 | 575 | 575 | 565 | 575 | 30,000 |
| 1984/08/15 | 570 | 575 | 570 | 575 | 11,000 |
| 1984/08/14 | 562 | 562 | 562 | 562 | 1,000 |
| 1984/08/10 | 565 | 571 | 565 | 571 | 18,000 |
| 1984/08/09 | 565 | 565 | 560 | 560 | 66,000 |
| 1984/08/08 | 555 | 565 | 555 | 565 | 51,000 |
| 1984/08/07 | 545 | 555 | 545 | 555 | 94,000 |
| 1984/08/06 | 545 | 545 | 545 | 545 | 35,000 |
| 1984/08/04 | 545 | 545 | 545 | 545 | 10,000 |
| 1984/08/03 | 540 | 540 | 540 | 540 | 81,000 |
| 1984/08/01 | 539 | 539 | 539 | 539 | 7,000 |
| 1984/07/16 | 520 | 520 | 520 | 520 | 2,000 |
| 1984/07/11 | 540 | 540 | 530 | 537 | 59,000 |
| 1984/07/10 | 535 | 540 | 535 | 540 | 8,000 |
| 1984/07/09 | 548 | 550 | 540 | 540 | 57,000 |
| 1984/07/07 | 527 | 540 | 527 | 538 | 215,000 |
| 1984/07/06 | 538 | 538 | 522 | 522 | 19,000 |
| 1984/07/05 | 540 | 540 | 528 | 528 | 110,000 |
| 1984/07/04 | 520 | 530 | 520 | 530 | 110,000 |
| 1984/07/03 | 515 | 550 | 515 | 550 | 109,000 |
| 1984/07/02 | 519 | 530 | 519 | 525 | 129,000 |
| 1984/06/30 | 522 | 525 | 515 | 520 | 88,000 |
| 1984/06/29 | 505 | 529 | 505 | 529 | 136,000 |
| 1984/06/28 | 510 | 525 | 508 | 525 | 320,000 |
| 1984/06/27 | 500 | 510 | 500 | 510 | 55,000 |
| 1984/06/26 | 500 | 500 | 490 | 500 | 114,000 |
| 1984/06/25 | 486 | 500 | 485 | 500 | 40,000 |
| 1984/06/23 | 493 | 493 | 488 | 490 | 65,000 |
| 1984/06/22 | 501 | 503 | 499 | 500 | 40,000 |
| 1984/06/21 | 500 | 510 | 498 | 510 | 422,000 |
| 1984/06/20 | 500 | 510 | 490 | 510 | 94,000 |
| 1984/06/19 | 489 | 498 | 487 | 498 | 98,000 |
| 1984/06/18 | 485 | 495 | 483 | 495 | 15,000 |
| 1984/06/15 | 485 | 495 | 480 | 495 | 7,000 |
| 1984/06/14 | 482 | 490 | 482 | 490 | 7,000 |
| 1984/06/13 | 482 | 482 | 482 | 482 | 25,000 |
| 1984/06/12 | 497 | 500 | 490 | 500 | 69,000 |
| 1984/06/11 | 500 | 500 | 485 | 500 | 70,000 |
| 1984/06/08 | 488 | 500 | 480 | 500 | 89,000 |
| 1984/06/07 | 481 | 483 | 481 | 483 | 13,000 |
| 1984/06/06 | 490 | 490 | 480 | 480 | 28,000 |
| 1984/06/05 | 486 | 495 | 486 | 495 | 28,000 |
| 1984/06/04 | 485 | 485 | 485 | 485 | 5,000 |
| 1984/06/02 | 475 | 495 | 470 | 495 | 17,000 |
| 1984/06/01 | 475 | 480 | 475 | 480 | 38,000 |
| 1984/05/31 | 471 | 480 | 471 | 480 | 46,000 |
| 1984/05/30 | 490 | 490 | 490 | 490 | 12,000 |
| 1984/05/29 | 490 | 499 | 490 | 499 | 16,000 |
| 1984/05/28 | 490 | 490 | 475 | 490 | 97,000 |
| 1984/05/26 | 480 | 490 | 470 | 490 | 180,000 |
| 1984/05/25 | 485 | 490 | 479 | 480 | 113,000 |
| 1984/05/24 | 490 | 490 | 480 | 485 | 81,000 |
| 1984/05/23 | 490 | 490 | 485 | 490 | 23,000 |
| 1984/05/22 | 500 | 501 | 499 | 499 | 44,000 |
| 1984/05/21 | 500 | 510 | 495 | 510 | 64,000 |
| 1984/05/19 | 495 | 504 | 490 | 504 | 95,000 |
| 1984/05/18 | 500 | 500 | 495 | 495 | 28,000 |
| 1984/05/17 | 510 | 510 | 501 | 505 | 89,000 |
| 1984/05/16 | 514 | 520 | 509 | 509 | 43,000 |
| 1984/05/15 | 510 | 520 | 505 | 520 | 88,000 |
| 1984/05/14 | 515 | 515 | 502 | 502 | 57,000 |
| 1984/05/11 | 500 | 520 | 500 | 510 | 26,000 |
| 1984/05/10 | 500 | 500 | 498 | 498 | 35,000 |
| 1984/05/09 | 500 | 500 | 497 | 500 | 150,000 |
| 1984/05/08 | 500 | 500 | 500 | 500 | 36,000 |
| 1984/05/07 | 498 | 505 | 495 | 505 | 98,000 |
| 1984/05/04 | 505 | 507 | 497 | 502 | 73,000 |
| 1984/05/02 | 510 | 515 | 505 | 510 | 93,000 |
| 1984/05/01 | 515 | 515 | 508 | 515 | 51,000 |
| 1984/04/28 | 504 | 510 | 504 | 510 | 24,000 |
| 1984/04/27 | 502 | 505 | 502 | 503 | 7,000 |
| 1984/04/26 | 510 | 510 | 499 | 501 | 23,000 |
| 1984/04/25 | 506 | 508 | 504 | 505 | 54,000 |
| 1984/04/24 | 512 | 513 | 508 | 508 | 78,000 |
| 1984/04/23 | 517 | 520 | 510 | 515 | 56,000 |
| 1984/04/21 | 514 | 519 | 510 | 517 | 64,000 |
| 1984/04/20 | 495 | 507 | 495 | 507 | 40,000 |
| 1984/04/19 | 500 | 505 | 494 | 495 | 84,000 |
| 1984/04/18 | 481 | 495 | 481 | 495 | 11,000 |
| 1984/04/17 | 481 | 481 | 478 | 478 | 19,000 |
| 1984/04/16 | 478 | 481 | 478 | 480 | 28,000 |
| 1984/04/13 | 478 | 479 | 474 | 478 | 60,000 |
| 1984/04/12 | 481 | 482 | 478 | 478 | 47,000 |
| 1984/04/11 | 481 | 485 | 480 | 481 | 26,000 |
| 1984/04/10 | 481 | 481 | 480 | 481 | 14,000 |
| 1984/04/09 | 480 | 481 | 480 | 481 | 16,000 |
| 1984/04/07 | 483 | 483 | 480 | 480 | 30,000 |
| 1984/04/06 | 486 | 489 | 481 | 481 | 42,000 |
| 1984/04/05 | 487 | 490 | 486 | 486 | 30,000 |
| 1984/04/04 | 489 | 490 | 486 | 490 | 15,000 |
| 1984/04/03 | 494 | 494 | 490 | 494 | 68,000 |
| 1984/04/02 | 495 | 495 | 494 | 495 | 21,000 |
| 1984/03/31 | 495 | 495 | 495 | 495 | 18,000 |
| 1984/03/30 | 488 | 495 | 488 | 495 | 7,000 |
| 1984/03/29 | 488 | 490 | 488 | 488 | 8,000 |
| 1984/03/28 | 490 | 490 | 485 | 485 | 17,000 |
| 1984/03/26 | 494 | 495 | 491 | 495 | 8,000 |
| 1984/03/24 | 495 | 495 | 495 | 495 | 8,000 |
| 1984/03/23 | 491 | 495 | 491 | 495 | 46,000 |
| 1984/03/22 | 490 | 491 | 490 | 491 | 38,000 |
| 1984/03/21 | 490 | 490 | 490 | 490 | 42,000 |
| 1984/03/19 | 492 | 494 | 490 | 490 | 22,000 |
| 1984/03/17 | 486 | 492 | 481 | 484 | 44,000 |
| 1984/03/16 | 490 | 492 | 488 | 488 | 94,000 |
| 1984/03/15 | 491 | 494 | 484 | 491 | 52,000 |
| 1984/03/14 | 491 | 491 | 485 | 485 | 2,000 |
| 1984/03/13 | 490 | 495 | 490 | 494 | 37,000 |
| 1984/03/12 | 490 | 490 | 484 | 490 | 43,000 |
| 1984/03/09 | 490 | 490 | 490 | 490 | 2,000 |
| 1984/03/08 | 481 | 495 | 481 | 495 | 23,000 |
| 1984/03/06 | 490 | 495 | 490 | 495 | 15,000 |
| 1984/03/02 | 495 | 495 | 495 | 495 | 10,000 |
| 1984/03/01 | 495 | 495 | 495 | 495 | 6,000 |
| 1984/02/29 | 500 | 500 | 495 | 495 | 3,000 |
| 1984/02/28 | 495 | 500 | 495 | 500 | 18,000 |
| 1984/02/27 | 495 | 495 | 495 | 495 | 2,000 |
| 1984/02/25 | 495 | 495 | 495 | 495 | 2,000 |
| 1984/02/24 | 495 | 495 | 495 | 495 | 4,000 |
| 1984/02/23 | 500 | 500 | 495 | 495 | 3,000 |
| 1984/02/22 | 501 | 501 | 500 | 500 | 3,000 |
| 1984/02/21 | 500 | 510 | 500 | 500 | 6,000 |
| 1984/02/20 | 500 | 500 | 500 | 500 | 8,000 |
| 1984/02/18 | 500 | 510 | 500 | 510 | 6,000 |
| 1984/02/17 | 500 | 500 | 491 | 491 | 18,000 |
| 1984/02/16 | 488 | 488 | 488 | 488 | 1,000 |
| 1984/02/15 | 485 | 485 | 479 | 485 | 9,000 |
| 1984/02/14 | 500 | 500 | 500 | 500 | 4,000 |
| 1984/02/13 | 500 | 500 | 490 | 490 | 2,000 |
| 1984/02/10 | 510 | 510 | 510 | 510 | 40,000 |
| 1984/02/09 | 513 | 519 | 505 | 519 | 27,000 |
| 1984/02/08 | 510 | 515 | 509 | 515 | 25,000 |
| 1984/02/07 | 496 | 510 | 489 | 510 | 72,000 |
| 1984/02/06 | 495 | 501 | 495 | 501 | 37,000 |
| 1984/02/04 | 495 | 500 | 495 | 495 | 22,000 |
| 1984/02/02 | 508 | 508 | 508 | 508 | 16,000 |
| 1984/01/31 | 519 | 525 | 518 | 518 | 21,000 |
| 1984/01/30 | 518 | 525 | 516 | 525 | 69,000 |
| 1984/01/27 | 516 | 528 | 515 | 528 | 71,000 |
| 1984/01/26 | 523 | 523 | 515 | 515 | 14,000 |
| 1984/01/25 | 523 | 525 | 516 | 516 | 13,000 |
| 1984/01/24 | 520 | 530 | 516 | 526 | 18,000 |
| 1984/01/23 | 540 | 540 | 527 | 527 | 56,000 |
| 1984/01/21 | 520 | 536 | 518 | 536 | 37,000 |
| 1984/01/20 | 518 | 520 | 515 | 516 | 20,000 |
| 1984/01/19 | 500 | 515 | 500 | 515 | 54,000 |
| 1984/01/18 | 510 | 510 | 500 | 500 | 42,000 |
| 1984/01/17 | 500 | 505 | 500 | 503 | 35,000 |
| 1984/01/13 | 495 | 500 | 495 | 498 | 69,000 |
| 1984/01/12 | 497 | 500 | 497 | 500 | 15,000 |
| 1984/01/11 | 504 | 505 | 497 | 505 | 41,000 |
| 1984/01/10 | 496 | 497 | 496 | 497 | 36,000 |
| 1984/01/09 | 499 | 505 | 495 | 495 | 79,000 |
| 1984/01/07 | 500 | 502 | 495 | 500 | 85,000 |
| 1984/01/06 | 495 | 504 | 495 | 500 | 13,000 |
| 1984/01/05 | 510 | 510 | 492 | 492 | 14,000 |
| 1984/01/04 | 510 | 510 | 510 | 510 | 4,000 |