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 |
|---|---|---|---|---|---|
| 1990/12/28 | 750 | 760 | 740 | 740 | 17,000 |
| 1990/12/27 | 710 | 740 | 710 | 730 | 6,000 |
| 1990/12/26 | 705 | 710 | 705 | 710 | 2,000 |
| 1990/12/25 | 720 | 720 | 710 | 710 | 2,000 |
| 1990/12/21 | 710 | 720 | 710 | 710 | 12,000 |
| 1990/12/20 | 740 | 740 | 710 | 720 | 10,000 |
| 1990/12/19 | 735 | 750 | 735 | 750 | 18,000 |
| 1990/12/18 | 740 | 740 | 725 | 740 | 3,000 |
| 1990/12/14 | 755 | 755 | 740 | 740 | 6,000 |
| 1990/12/13 | 755 | 782 | 755 | 782 | 7,000 |
| 1990/12/12 | 750 | 785 | 750 | 785 | 4,000 |
| 1990/12/11 | 750 | 750 | 740 | 750 | 10,000 |
| 1990/12/10 | 740 | 740 | 740 | 740 | 12,000 |
| 1990/12/07 | 740 | 750 | 740 | 750 | 6,000 |
| 1990/12/06 | 721 | 735 | 721 | 735 | 5,000 |
| 1990/12/05 | 711 | 711 | 711 | 711 | 4,000 |
| 1990/12/04 | 721 | 721 | 721 | 721 | 5,000 |
| 1990/12/03 | 721 | 721 | 721 | 721 | 3,000 |
| 1990/11/30 | 725 | 725 | 700 | 700 | 11,000 |
| 1990/11/29 | 722 | 722 | 711 | 711 | 10,000 |
| 1990/11/28 | 701 | 722 | 700 | 722 | 7,000 |
| 1990/11/27 | 705 | 730 | 705 | 729 | 9,000 |
| 1990/11/26 | 724 | 740 | 724 | 740 | 10,000 |
| 1990/11/22 | 720 | 725 | 714 | 714 | 20,000 |
| 1990/11/21 | 734 | 734 | 710 | 719 | 12,000 |
| 1990/11/20 | 720 | 735 | 720 | 735 | 11,000 |
| 1990/11/19 | 750 | 750 | 740 | 740 | 6,000 |
| 1990/11/16 | 750 | 760 | 750 | 750 | 14,000 |
| 1990/11/15 | 735 | 760 | 735 | 760 | 16,000 |
| 1990/11/14 | 735 | 740 | 735 | 736 | 17,000 |
| 1990/11/13 | 731 | 750 | 731 | 736 | 61,000 |
| 1990/11/09 | 739 | 739 | 733 | 733 | 13,000 |
| 1990/11/07 | 799 | 799 | 790 | 790 | 3,000 |
| 1990/11/06 | 807 | 807 | 801 | 801 | 4,000 |
| 1990/11/05 | 802 | 805 | 802 | 805 | 4,000 |
| 1990/11/02 | 801 | 801 | 801 | 801 | 1,000 |
| 1990/11/01 | 841 | 841 | 830 | 830 | 10,000 |
| 1990/10/31 | 850 | 850 | 850 | 850 | 6,000 |
| 1990/10/30 | 864 | 864 | 830 | 830 | 10,000 |
| 1990/10/29 | 850 | 864 | 850 | 864 | 5,000 |
| 1990/10/26 | 840 | 855 | 840 | 855 | 4,000 |
| 1990/10/25 | 829 | 861 | 829 | 861 | 21,000 |
| 1990/10/24 | 831 | 831 | 831 | 831 | 1,000 |
| 1990/10/23 | 850 | 860 | 840 | 840 | 6,000 |
| 1990/10/22 | 830 | 843 | 830 | 843 | 10,000 |
| 1990/10/19 | 785 | 821 | 782 | 820 | 28,000 |
| 1990/10/18 | 780 | 780 | 761 | 773 | 12,000 |
| 1990/10/17 | 756 | 778 | 756 | 778 | 11,000 |
| 1990/10/16 | 750 | 755 | 750 | 753 | 32,000 |
| 1990/10/15 | 746 | 747 | 740 | 740 | 30,000 |
| 1990/10/11 | 810 | 810 | 781 | 781 | 3,000 |
| 1990/10/08 | 820 | 820 | 820 | 820 | 7,000 |
| 1990/10/05 | 760 | 781 | 760 | 781 | 26,000 |
| 1990/10/04 | 777 | 777 | 760 | 760 | 8,000 |
| 1990/10/03 | 758 | 777 | 758 | 777 | 14,000 |
| 1990/10/02 | 769 | 770 | 759 | 759 | 8,000 |
| 1990/09/28 | 819 | 819 | 819 | 819 | 6,000 |
| 1990/09/26 | 859 | 859 | 859 | 859 | 4,000 |
| 1990/09/25 | 872 | 872 | 872 | 872 | 2,000 |
| 1990/09/21 | 870 | 882 | 870 | 882 | 4,000 |
| 1990/09/20 | 870 | 870 | 870 | 870 | 14,000 |
| 1990/09/18 | 880 | 880 | 880 | 880 | 5,000 |
| 1990/09/17 | 900 | 900 | 900 | 900 | 11,000 |
| 1990/09/13 | 938 | 938 | 938 | 938 | 1,000 |
| 1990/09/12 | 909 | 929 | 909 | 929 | 8,000 |
| 1990/09/11 | 880 | 890 | 880 | 890 | 17,000 |
| 1990/09/10 | 899 | 900 | 890 | 890 | 21,000 |
| 1990/09/06 | 940 | 940 | 939 | 939 | 8,000 |
| 1990/09/05 | 941 | 942 | 930 | 940 | 41,000 |
| 1990/09/04 | 940 | 940 | 940 | 940 | 10,000 |
| 1990/09/03 | 940 | 940 | 940 | 940 | 1,000 |
| 1990/08/31 | 928 | 937 | 924 | 937 | 9,000 |
| 1990/08/30 | 905 | 923 | 905 | 923 | 5,000 |
| 1990/08/29 | 930 | 930 | 924 | 925 | 29,000 |
| 1990/08/28 | 921 | 930 | 920 | 925 | 7,000 |
| 1990/08/27 | 897 | 920 | 897 | 920 | 12,000 |
| 1990/08/24 | 900 | 900 | 897 | 897 | 48,000 |
| 1990/08/22 | 991 | 991 | 978 | 978 | 3,000 |
| 1990/08/21 | 1,000 | 1,000 | 991 | 991 | 6,000 |
| 1990/08/20 | 1,000 | 1,000 | 999 | 1,000 | 5,000 |
| 1990/08/17 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 |
| 1990/08/16 | 1,050 | 1,060 | 1,030 | 1,060 | 23,000 |
| 1990/08/15 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 |
| 1990/08/14 | 985 | 1,000 | 985 | 1,000 | 14,000 |
| 1990/08/13 | 1,000 | 1,000 | 980 | 980 | 9,000 |
| 1990/08/10 | 1,000 | 1,000 | 990 | 1,000 | 20,000 |
| 1990/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/08/08 | 1,000 | 1,000 | 989 | 1,000 | 25,000 |
| 1990/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 |
| 1990/08/06 | 1,110 | 1,110 | 1,100 | 1,100 | 22,000 |
| 1990/08/03 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1990/08/02 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 |
| 1990/08/01 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 1990/07/31 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1990/07/30 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
| 1990/07/27 | 1,180 | 1,190 | 1,180 | 1,190 | 39,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,180 | 1,180 | 15,000 |
| 1990/07/25 | 1,180 | 1,180 | 1,160 | 1,180 | 9,000 |
| 1990/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1990/07/23 | 1,180 | 1,180 | 1,150 | 1,160 | 12,000 |
| 1990/07/20 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1990/07/19 | 1,180 | 1,180 | 1,170 | 1,180 | 13,000 |
| 1990/07/18 | 1,200 | 1,200 | 1,150 | 1,150 | 38,000 |
| 1990/07/17 | 1,220 | 1,220 | 1,200 | 1,200 | 67,000 |
| 1990/07/16 | 1,220 | 1,220 | 1,200 | 1,210 | 43,000 |
| 1990/07/13 | 1,220 | 1,220 | 1,200 | 1,200 | 63,000 |
| 1990/07/12 | 1,200 | 1,250 | 1,200 | 1,210 | 228,000 |
| 1990/07/11 | 1,170 | 1,200 | 1,170 | 1,180 | 85,000 |
| 1990/07/10 | 1,160 | 1,180 | 1,140 | 1,150 | 92,000 |
| 1990/07/09 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1990/07/06 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 |
| 1990/07/05 | 1,170 | 1,180 | 1,160 | 1,180 | 71,000 |
| 1990/07/04 | 1,170 | 1,180 | 1,160 | 1,160 | 42,000 |
| 1990/07/03 | 1,150 | 1,180 | 1,140 | 1,180 | 48,000 |
| 1990/07/02 | 1,150 | 1,150 | 1,140 | 1,140 | 25,000 |
| 1990/06/29 | 1,190 | 1,190 | 1,140 | 1,150 | 18,000 |
| 1990/06/28 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1990/06/27 | 1,140 | 1,150 | 1,120 | 1,150 | 18,000 |
| 1990/06/26 | 1,140 | 1,140 | 1,120 | 1,140 | 14,000 |
| 1990/06/25 | 1,160 | 1,160 | 1,120 | 1,120 | 33,000 |
| 1990/06/22 | 1,180 | 1,190 | 1,180 | 1,180 | 39,000 |
| 1990/06/21 | 1,190 | 1,200 | 1,180 | 1,180 | 103,000 |
| 1990/06/20 | 1,160 | 1,180 | 1,160 | 1,180 | 41,000 |
| 1990/06/19 | 1,160 | 1,190 | 1,150 | 1,190 | 35,000 |
| 1990/06/18 | 1,160 | 1,170 | 1,160 | 1,160 | 53,000 |
| 1990/06/15 | 1,160 | 1,200 | 1,150 | 1,180 | 100,000 |
| 1990/06/14 | 1,140 | 1,160 | 1,130 | 1,150 | 85,000 |
| 1990/06/13 | 1,140 | 1,150 | 1,130 | 1,140 | 68,000 |
| 1990/06/12 | 1,140 | 1,140 | 1,120 | 1,130 | 22,000 |
| 1990/06/11 | 1,110 | 1,140 | 1,110 | 1,140 | 17,000 |
| 1990/06/08 | 1,110 | 1,110 | 1,100 | 1,110 | 35,000 |
| 1990/06/07 | 1,120 | 1,140 | 1,100 | 1,110 | 23,000 |
| 1990/06/06 | 1,140 | 1,140 | 1,100 | 1,140 | 11,000 |
| 1990/06/05 | 1,120 | 1,150 | 1,120 | 1,150 | 31,000 |
| 1990/06/04 | 1,120 | 1,130 | 1,120 | 1,130 | 15,000 |
| 1990/06/01 | 1,120 | 1,130 | 1,120 | 1,130 | 31,000 |
| 1990/05/31 | 1,090 | 1,150 | 1,090 | 1,120 | 41,000 |
| 1990/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/05/29 | 1,120 | 1,120 | 1,060 | 1,120 | 54,000 |
| 1990/05/28 | 1,070 | 1,130 | 1,070 | 1,130 | 12,000 |
| 1990/05/25 | 1,130 | 1,140 | 1,070 | 1,070 | 23,000 |
| 1990/05/24 | 1,140 | 1,140 | 1,110 | 1,130 | 20,000 |
| 1990/05/23 | 1,120 | 1,120 | 1,100 | 1,120 | 33,000 |
| 1990/05/22 | 1,100 | 1,120 | 1,080 | 1,120 | 22,000 |
| 1990/05/21 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 |
| 1990/05/18 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1990/05/17 | 1,130 | 1,160 | 1,100 | 1,100 | 71,000 |
| 1990/05/16 | 1,130 | 1,160 | 1,130 | 1,150 | 59,000 |
| 1990/05/15 | 1,080 | 1,120 | 1,070 | 1,120 | 30,000 |
| 1990/05/14 | 1,130 | 1,130 | 1,100 | 1,120 | 8,000 |
| 1990/05/11 | 1,100 | 1,130 | 1,100 | 1,130 | 43,000 |
| 1990/05/10 | 1,070 | 1,100 | 1,070 | 1,100 | 40,000 |
| 1990/05/09 | 1,070 | 1,070 | 1,040 | 1,060 | 67,000 |
| 1990/05/08 | 1,010 | 1,070 | 1,010 | 1,070 | 50,000 |
| 1990/05/07 | 1,050 | 1,070 | 1,030 | 1,070 | 23,000 |
| 1990/05/02 | 1,010 | 1,060 | 1,000 | 1,060 | 61,000 |
| 1990/05/01 | 956 | 970 | 956 | 970 | 23,000 |
| 1990/04/27 | 970 | 972 | 955 | 955 | 13,000 |
| 1990/04/26 | 970 | 970 | 950 | 970 | 4,000 |
| 1990/04/25 | 950 | 960 | 950 | 960 | 5,000 |
| 1990/04/24 | 940 | 970 | 940 | 970 | 17,000 |
| 1990/04/23 | 940 | 940 | 930 | 930 | 13,000 |
| 1990/04/20 | 965 | 965 | 960 | 960 | 31,000 |
| 1990/04/19 | 940 | 966 | 940 | 956 | 20,000 |
| 1990/04/18 | 935 | 935 | 930 | 931 | 6,000 |
| 1990/04/17 | 932 | 940 | 920 | 935 | 24,000 |
| 1990/04/16 | 940 | 940 | 930 | 940 | 17,000 |
| 1990/04/13 | 939 | 940 | 925 | 940 | 28,000 |
| 1990/04/12 | 930 | 940 | 925 | 940 | 47,000 |
| 1990/04/11 | 930 | 930 | 925 | 927 | 42,000 |
| 1990/04/10 | 933 | 940 | 919 | 925 | 93,000 |
| 1990/04/09 | 901 | 903 | 901 | 903 | 10,000 |
| 1990/04/06 | 912 | 913 | 879 | 885 | 35,000 |
| 1990/04/04 | 960 | 960 | 953 | 955 | 31,000 |
| 1990/03/30 | 1,050 | 1,070 | 1,020 | 1,040 | 25,000 |
| 1990/03/29 | 1,080 | 1,080 | 1,010 | 1,010 | 21,000 |
| 1990/03/28 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1990/03/26 | 1,170 | 1,240 | 1,170 | 1,240 | 42,000 |
| 1990/03/23 | 1,170 | 1,190 | 1,170 | 1,190 | 63,000 |
| 1990/03/22 | 1,190 | 1,190 | 1,170 | 1,190 | 77,000 |
| 1990/03/20 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1990/03/19 | 1,270 | 1,270 | 1,230 | 1,230 | 14,000 |
| 1990/03/16 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1990/03/15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/03/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/03/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/03/12 | 1,250 | 1,260 | 1,210 | 1,210 | 10,000 |
| 1990/03/09 | 1,210 | 1,260 | 1,210 | 1,260 | 14,000 |
| 1990/03/08 | 1,230 | 1,230 | 1,200 | 1,210 | 6,000 |
| 1990/03/07 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 |
| 1990/03/06 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 |
| 1990/03/05 | 1,260 | 1,300 | 1,260 | 1,300 | 20,000 |
| 1990/03/02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1990/03/01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/02/28 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1990/02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 |
| 1990/02/23 | 1,280 | 1,300 | 1,250 | 1,250 | 22,000 |
| 1990/02/21 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1990/02/19 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 |
| 1990/02/16 | 1,310 | 1,320 | 1,310 | 1,320 | 9,000 |
| 1990/02/15 | 1,300 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1990/02/13 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 |
| 1990/02/09 | 1,300 | 1,300 | 1,270 | 1,270 | 47,000 |
| 1990/02/08 | 1,330 | 1,330 | 1,300 | 1,300 | 44,000 |
| 1990/02/07 | 1,340 | 1,350 | 1,330 | 1,330 | 118,000 |
| 1990/02/06 | 1,330 | 1,350 | 1,330 | 1,330 | 38,000 |
| 1990/02/05 | 1,280 | 1,350 | 1,280 | 1,350 | 59,000 |
| 1990/02/02 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 |
| 1990/02/01 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 1990/01/31 | 1,250 | 1,250 | 1,240 | 1,250 | 19,000 |
| 1990/01/30 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 |
| 1990/01/29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/01/26 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1990/01/25 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 |
| 1990/01/24 | 1,270 | 1,270 | 1,260 | 1,260 | 8,000 |
| 1990/01/23 | 1,260 | 1,260 | 1,250 | 1,260 | 17,000 |
| 1990/01/22 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1990/01/19 | 1,260 | 1,260 | 1,220 | 1,220 | 5,000 |
| 1990/01/18 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 1990/01/17 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1990/01/16 | 1,270 | 1,270 | 1,250 | 1,260 | 6,000 |
| 1990/01/12 | 1,270 | 1,280 | 1,270 | 1,270 | 27,000 |
| 1990/01/11 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 |
| 1990/01/10 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1990/01/09 | 1,300 | 1,300 | 1,280 | 1,280 | 13,000 |
| 1990/01/08 | 1,310 | 1,310 | 1,300 | 1,300 | 20,000 |
| 1990/01/05 | 1,290 | 1,310 | 1,290 | 1,300 | 75,000 |
| 1990/01/04 | 1,280 | 1,290 | 1,280 | 1,290 | 12,000 |