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 |
|---|---|---|---|---|---|
| 1987/12/28 | 900 | 900 | 900 | 900 | 7,000 |
| 1987/12/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1987/12/17 | 890 | 911 | 890 | 911 | 4,000 |
| 1987/12/16 | 899 | 899 | 899 | 899 | 1,000 |
| 1987/12/15 | 895 | 895 | 895 | 895 | 1,000 |
| 1987/12/14 | 896 | 896 | 895 | 895 | 7,000 |
| 1987/12/11 | 895 | 895 | 895 | 895 | 3,000 |
| 1987/12/09 | 879 | 900 | 879 | 900 | 5,000 |
| 1987/12/05 | 880 | 880 | 870 | 880 | 5,000 |
| 1987/12/03 | 880 | 880 | 880 | 880 | 2,000 |
| 1987/11/30 | 880 | 880 | 880 | 880 | 3,000 |
| 1987/11/27 | 870 | 870 | 870 | 870 | 2,000 |
| 1987/11/26 | 870 | 876 | 870 | 875 | 3,000 |
| 1987/11/25 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/11/24 | 870 | 880 | 870 | 880 | 5,000 |
| 1987/11/20 | 890 | 890 | 890 | 890 | 2,000 |
| 1987/11/19 | 895 | 900 | 895 | 900 | 2,000 |
| 1987/11/17 | 890 | 900 | 890 | 900 | 2,000 |
| 1987/11/16 | 900 | 900 | 900 | 900 | 4,000 |
| 1987/11/13 | 900 | 900 | 900 | 900 | 2,000 |
| 1987/11/07 | 930 | 930 | 930 | 930 | 2,000 |
| 1987/11/06 | 930 | 930 | 930 | 930 | 1,000 |
| 1987/11/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/10/31 | 945 | 960 | 945 | 960 | 4,000 |
| 1987/10/29 | 935 | 935 | 935 | 935 | 1,000 |
| 1987/10/28 | 0 | 0 | 0 | 0 | 0 |
| 1987/10/28 | 1 -> 1.10 分割 | ||||
| 1987/10/27 | 1,020 | 1,040 | 1,010 | 1,040 | 14,000 |
| 1987/10/24 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1987/10/23 | 1,070 | 1,090 | 1,050 | 1,050 | 20,000 |
| 1987/10/22 | 1,100 | 1,100 | 1,070 | 1,090 | 28,000 |
| 1987/10/21 | 1,070 | 1,110 | 1,070 | 1,100 | 42,000 |
| 1987/10/19 | 1,150 | 1,150 | 1,110 | 1,150 | 49,000 |
| 1987/10/16 | 1,110 | 1,150 | 1,110 | 1,150 | 76,000 |
| 1987/10/15 | 1,100 | 1,100 | 1,080 | 1,100 | 79,000 |
| 1987/10/14 | 1,100 | 1,120 | 1,080 | 1,080 | 145,000 |
| 1987/10/13 | 1,080 | 1,120 | 1,070 | 1,090 | 44,000 |
| 1987/10/12 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 |
| 1987/10/09 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 |
| 1987/10/08 | 1,050 | 1,080 | 1,040 | 1,050 | 42,000 |
| 1987/10/07 | 1,080 | 1,080 | 1,040 | 1,040 | 36,000 |
| 1987/10/06 | 1,080 | 1,080 | 1,070 | 1,080 | 33,000 |
| 1987/10/05 | 1,090 | 1,090 | 1,040 | 1,040 | 29,000 |
| 1987/10/03 | 1,050 | 1,080 | 1,050 | 1,070 | 60,000 |
| 1987/10/02 | 996 | 1,050 | 996 | 1,040 | 78,000 |
| 1987/10/01 | 985 | 995 | 983 | 995 | 51,000 |
| 1987/09/30 | 975 | 983 | 975 | 983 | 19,000 |
| 1987/09/29 | 970 | 970 | 960 | 970 | 14,000 |
| 1987/09/28 | 970 | 980 | 960 | 970 | 21,000 |
| 1987/09/26 | 980 | 980 | 968 | 968 | 7,000 |
| 1987/09/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1987/09/24 | 970 | 970 | 970 | 970 | 6,000 |
| 1987/09/22 | 975 | 980 | 975 | 977 | 32,000 |
| 1987/09/21 | 985 | 985 | 980 | 980 | 4,000 |
| 1987/09/18 | 980 | 990 | 969 | 990 | 9,000 |
| 1987/09/17 | 990 | 995 | 961 | 985 | 46,000 |
| 1987/09/16 | 990 | 995 | 980 | 995 | 36,000 |
| 1987/09/14 | 1,000 | 1,000 | 990 | 1,000 | 36,000 |
| 1987/09/11 | 999 | 1,000 | 998 | 1,000 | 28,000 |
| 1987/09/10 | 1,000 | 1,020 | 990 | 1,020 | 62,000 |
| 1987/09/09 | 1,040 | 1,040 | 991 | 1,000 | 123,000 |
| 1987/09/08 | 1,090 | 1,090 | 999 | 1,020 | 274,000 |
| 1987/09/07 | 1,170 | 1,170 | 1,080 | 1,100 | 126,000 |
| 1987/09/05 | 1,280 | 1,280 | 1,150 | 1,160 | 1,254,000 |
| 1987/09/04 | 1,200 | 1,280 | 1,200 | 1,220 | 851,000 |
| 1987/09/03 | 1,000 | 1,080 | 1,000 | 1,080 | 45,000 |
| 1987/09/02 | 980 | 982 | 970 | 980 | 26,000 |
| 1987/09/01 | 970 | 974 | 969 | 970 | 53,000 |
| 1987/08/31 | 970 | 970 | 970 | 970 | 3,000 |
| 1987/08/28 | 930 | 930 | 930 | 930 | 1,000 |
| 1987/08/27 | 940 | 940 | 940 | 940 | 1,000 |
| 1987/08/26 | 940 | 940 | 940 | 940 | 1,000 |
| 1987/08/24 | 955 | 960 | 955 | 960 | 3,000 |
| 1987/08/22 | 950 | 960 | 950 | 960 | 4,000 |
| 1987/08/20 | 955 | 970 | 955 | 970 | 5,000 |
| 1987/08/18 | 950 | 955 | 950 | 955 | 4,000 |
| 1987/08/13 | 960 | 960 | 959 | 959 | 2,000 |
| 1987/08/12 | 950 | 960 | 950 | 960 | 4,000 |
| 1987/08/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/08/07 | 955 | 970 | 955 | 970 | 12,000 |
| 1987/08/06 | 940 | 945 | 930 | 945 | 8,000 |
| 1987/08/04 | 964 | 964 | 964 | 964 | 3,000 |
| 1987/07/31 | 965 | 965 | 965 | 965 | 4,000 |
| 1987/07/30 | 960 | 965 | 960 | 965 | 4,000 |
| 1987/07/28 | 950 | 960 | 950 | 960 | 9,000 |
| 1987/07/24 | 965 | 965 | 965 | 965 | 2,000 |
| 1987/07/20 | 969 | 970 | 969 | 970 | 3,000 |
| 1987/07/16 | 969 | 969 | 967 | 969 | 9,000 |
| 1987/07/15 | 950 | 970 | 950 | 970 | 33,000 |
| 1987/07/14 | 964 | 964 | 960 | 960 | 4,000 |
| 1987/07/13 | 949 | 965 | 949 | 965 | 5,000 |
| 1987/07/10 | 959 | 959 | 959 | 959 | 2,000 |
| 1987/07/08 | 950 | 985 | 950 | 985 | 45,000 |
| 1987/07/04 | 955 | 960 | 955 | 960 | 4,000 |
| 1987/07/02 | 957 | 960 | 957 | 960 | 7,000 |
| 1987/06/30 | 949 | 960 | 945 | 960 | 16,000 |
| 1987/06/29 | 950 | 960 | 950 | 960 | 11,000 |
| 1987/06/27 | 945 | 960 | 945 | 960 | 11,000 |
| 1987/06/26 | 970 | 970 | 950 | 950 | 12,000 |
| 1987/06/25 | 968 | 970 | 968 | 970 | 7,000 |
| 1987/06/24 | 966 | 970 | 965 | 969 | 14,000 |
| 1987/06/23 | 960 | 970 | 960 | 965 | 35,000 |
| 1987/06/22 | 966 | 970 | 958 | 966 | 52,000 |
| 1987/06/19 | 951 | 980 | 950 | 955 | 189,000 |
| 1987/06/18 | 937 | 950 | 935 | 937 | 94,000 |
| 1987/06/17 | 920 | 930 | 915 | 927 | 74,000 |
| 1987/06/16 | 902 | 910 | 900 | 910 | 33,000 |
| 1987/06/15 | 901 | 901 | 900 | 900 | 11,000 |
| 1987/06/12 | 880 | 901 | 880 | 900 | 8,000 |
| 1987/06/11 | 867 | 880 | 866 | 880 | 6,000 |
| 1987/06/10 | 865 | 865 | 865 | 865 | 3,000 |
| 1987/06/09 | 880 | 880 | 870 | 870 | 2,000 |
| 1987/06/08 | 870 | 870 | 870 | 870 | 2,000 |
| 1987/06/06 | 879 | 880 | 879 | 880 | 3,000 |
| 1987/06/05 | 870 | 870 | 870 | 870 | 2,000 |
| 1987/06/04 | 866 | 870 | 866 | 870 | 4,000 |
| 1987/06/03 | 865 | 865 | 865 | 865 | 22,000 |
| 1987/06/02 | 866 | 868 | 865 | 865 | 10,000 |
| 1987/06/01 | 865 | 865 | 865 | 865 | 3,000 |
| 1987/05/30 | 855 | 855 | 855 | 855 | 2,000 |
| 1987/05/29 | 851 | 851 | 845 | 845 | 6,000 |
| 1987/05/28 | 845 | 850 | 845 | 850 | 6,000 |
| 1987/05/27 | 843 | 850 | 842 | 850 | 3,000 |
| 1987/05/26 | 845 | 845 | 840 | 840 | 5,000 |
| 1987/05/25 | 840 | 840 | 840 | 840 | 2,000 |
| 1987/05/21 | 840 | 840 | 840 | 840 | 1,000 |
| 1987/05/20 | 830 | 840 | 830 | 840 | 3,000 |
| 1987/05/18 | 825 | 825 | 825 | 825 | 1,000 |
| 1987/05/14 | 820 | 830 | 820 | 830 | 4,000 |
| 1987/05/12 | 809 | 809 | 809 | 809 | 3,000 |
| 1987/05/11 | 810 | 810 | 810 | 810 | 1,000 |
| 1987/04/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1987/04/16 | 830 | 830 | 830 | 830 | 2,000 |
| 1987/04/06 | 845 | 850 | 844 | 850 | 16,000 |
| 1987/04/04 | 850 | 850 | 850 | 850 | 1,000 |
| 1987/04/03 | 850 | 850 | 850 | 850 | 2,000 |
| 1987/03/31 | 860 | 860 | 859 | 860 | 13,000 |
| 1987/03/30 | 860 | 860 | 860 | 860 | 3,000 |
| 1987/03/28 | 850 | 860 | 850 | 860 | 2,000 |
| 1987/03/27 | 840 | 850 | 840 | 850 | 2,000 |
| 1987/03/19 | 860 | 860 | 860 | 860 | 1,000 |
| 1987/03/17 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/03/12 | 880 | 880 | 880 | 880 | 1,000 |
| 1987/03/10 | 880 | 885 | 880 | 885 | 2,000 |
| 1987/03/07 | 879 | 879 | 879 | 879 | 6,000 |
| 1987/03/03 | 889 | 889 | 889 | 889 | 2,000 |
| 1987/03/02 | 890 | 890 | 890 | 890 | 50,000 |
| 1987/02/28 | 875 | 889 | 875 | 889 | 12,000 |
| 1987/02/27 | 869 | 869 | 869 | 869 | 8,000 |
| 1987/02/19 | 889 | 889 | 889 | 889 | 5,000 |
| 1987/02/18 | 885 | 890 | 879 | 880 | 21,000 |
| 1987/02/17 | 880 | 883 | 880 | 880 | 6,000 |
| 1987/02/13 | 884 | 884 | 884 | 884 | 1,000 |
| 1987/02/12 | 885 | 885 | 885 | 885 | 5,000 |
| 1987/02/10 | 885 | 885 | 885 | 885 | 10,000 |
| 1987/02/09 | 885 | 885 | 885 | 885 | 6,000 |
| 1987/02/07 | 885 | 885 | 885 | 885 | 1,000 |
| 1987/02/06 | 870 | 905 | 870 | 885 | 29,000 |
| 1987/02/05 | 878 | 880 | 870 | 880 | 21,000 |
| 1987/02/04 | 875 | 880 | 875 | 880 | 12,000 |
| 1987/02/03 | 875 | 881 | 875 | 875 | 32,000 |
| 1987/02/02 | 870 | 875 | 870 | 875 | 7,000 |
| 1987/01/31 | 865 | 875 | 860 | 875 | 14,000 |
| 1987/01/30 | 865 | 865 | 865 | 865 | 9,000 |
| 1987/01/29 | 865 | 865 | 855 | 855 | 7,000 |
| 1987/01/28 | 855 | 865 | 855 | 865 | 13,000 |
| 1987/01/27 | 850 | 855 | 850 | 855 | 20,000 |
| 1987/01/26 | 840 | 850 | 840 | 850 | 16,000 |
| 1987/01/24 | 830 | 835 | 825 | 835 | 12,000 |
| 1987/01/23 | 830 | 835 | 830 | 835 | 101,000 |
| 1987/01/22 | 830 | 830 | 830 | 830 | 5,000 |
| 1987/01/20 | 815 | 815 | 815 | 815 | 1,000 |
| 1987/01/16 | 829 | 829 | 829 | 829 | 2,000 |
| 1987/01/14 | 830 | 830 | 830 | 830 | 2,000 |
| 1987/01/13 | 829 | 830 | 829 | 830 | 74,000 |
| 1987/01/12 | 830 | 830 | 830 | 830 | 2,000 |
| 1987/01/09 | 830 | 830 | 828 | 828 | 3,000 |
| 1987/01/08 | 829 | 840 | 825 | 840 | 23,000 |
| 1987/01/07 | 820 | 829 | 820 | 829 | 14,000 |
| 1987/01/06 | 830 | 830 | 830 | 830 | 1,000 |
| 1987/01/05 | 829 | 829 | 829 | 829 | 4,000 |