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 |
---|---|---|---|---|---|
1991/12/30 | 669 | 669 | 669 | 669 | 19,000 |
1991/12/27 | 650 | 650 | 649 | 649 | 4,000 |
1991/12/26 | 651 | 651 | 650 | 650 | 4,000 |
1991/12/24 | 650 | 650 | 650 | 650 | 1,000 |
1991/12/20 | 630 | 630 | 630 | 630 | 2,000 |
1991/12/19 | 632 | 635 | 630 | 630 | 16,000 |
1991/12/18 | 632 | 632 | 632 | 632 | 1,000 |
1991/12/17 | 632 | 635 | 632 | 632 | 12,000 |
1991/12/16 | 635 | 635 | 630 | 632 | 17,000 |
1991/12/13 | 630 | 640 | 629 | 630 | 13,000 |
1991/12/12 | 649 | 649 | 629 | 630 | 5,000 |
1991/12/10 | 668 | 668 | 668 | 668 | 1,000 |
1991/12/09 | 670 | 670 | 669 | 669 | 18,000 |
1991/12/06 | 664 | 670 | 664 | 670 | 17,000 |
1991/12/03 | 664 | 670 | 664 | 664 | 12,000 |
1991/12/02 | 664 | 664 | 664 | 664 | 1,000 |
1991/11/29 | 684 | 684 | 684 | 684 | 8,000 |
1991/11/28 | 685 | 685 | 685 | 685 | 1,000 |
1991/11/27 | 685 | 685 | 685 | 685 | 3,000 |
1991/11/26 | 685 | 685 | 685 | 685 | 10,000 |
1991/11/22 | 690 | 690 | 690 | 690 | 5,000 |
1991/11/19 | 685 | 685 | 685 | 685 | 16,000 |
1991/11/15 | 695 | 695 | 695 | 695 | 1,000 |
1991/11/13 | 700 | 700 | 700 | 700 | 3,000 |
1991/11/12 | 700 | 700 | 700 | 700 | 4,000 |
1991/11/11 | 700 | 700 | 700 | 700 | 1,000 |
1991/11/08 | 700 | 700 | 700 | 700 | 1,000 |
1991/11/07 | 710 | 710 | 710 | 710 | 2,000 |
1991/11/06 | 715 | 715 | 715 | 715 | 3,000 |
1991/11/05 | 715 | 715 | 715 | 715 | 13,000 |
1991/11/01 | 720 | 720 | 715 | 715 | 4,000 |
1991/10/31 | 720 | 720 | 716 | 720 | 29,000 |
1991/10/30 | 720 | 720 | 711 | 711 | 29,000 |
1991/10/29 | 711 | 711 | 711 | 711 | 1,000 |
1991/10/28 | 710 | 711 | 710 | 711 | 8,000 |
1991/10/24 | 710 | 710 | 710 | 710 | 5,000 |
1991/10/23 | 710 | 710 | 710 | 710 | 6,000 |
1991/10/22 | 710 | 710 | 710 | 710 | 1,000 |
1991/10/21 | 710 | 711 | 700 | 710 | 11,000 |
1991/10/18 | 700 | 711 | 693 | 710 | 5,000 |
1991/10/16 | 701 | 701 | 701 | 701 | 1,000 |
1991/10/11 | 693 | 693 | 693 | 693 | 2,000 |
1991/10/09 | 710 | 710 | 693 | 693 | 12,000 |
1991/10/08 | 710 | 712 | 710 | 712 | 8,000 |
1991/10/07 | 706 | 706 | 702 | 702 | 4,000 |
1991/10/03 | 706 | 708 | 706 | 706 | 9,000 |
1991/10/02 | 720 | 720 | 700 | 700 | 3,000 |
1991/10/01 | 730 | 730 | 720 | 730 | 5,000 |
1991/09/30 | 720 | 720 | 720 | 720 | 5,000 |
1991/09/27 | 700 | 700 | 700 | 700 | 11,000 |
1991/09/26 | 686 | 690 | 685 | 690 | 7,000 |
1991/09/25 | 685 | 685 | 685 | 685 | 4,000 |
1991/09/24 | 681 | 695 | 681 | 695 | 2,000 |
1991/09/20 | 681 | 685 | 681 | 681 | 10,000 |
1991/09/19 | 695 | 695 | 680 | 680 | 5,000 |
1991/09/18 | 700 | 700 | 700 | 700 | 13,000 |
1991/09/17 | 698 | 698 | 698 | 698 | 2,000 |
1991/09/13 | 697 | 698 | 697 | 698 | 39,000 |
1991/09/11 | 717 | 717 | 717 | 717 | 3,000 |
1991/09/10 | 717 | 717 | 717 | 717 | 2,000 |
1991/09/06 | 737 | 737 | 737 | 737 | 4,000 |
1991/09/05 | 747 | 747 | 747 | 747 | 3,000 |
1991/09/04 | 740 | 741 | 740 | 740 | 4,000 |
1991/09/03 | 731 | 740 | 731 | 740 | 2,000 |
1991/08/30 | 739 | 745 | 730 | 745 | 15,000 |
1991/08/29 | 730 | 739 | 730 | 739 | 7,000 |
1991/08/27 | 730 | 730 | 730 | 730 | 5,000 |
1991/08/26 | 740 | 740 | 740 | 740 | 6,000 |
1991/08/23 | 740 | 740 | 740 | 740 | 3,000 |
1991/08/22 | 720 | 740 | 720 | 740 | 16,000 |
1991/08/20 | 671 | 700 | 671 | 700 | 14,000 |
1991/08/19 | 715 | 715 | 701 | 701 | 22,000 |
1991/08/16 | 715 | 715 | 715 | 715 | 6,000 |
1991/08/15 | 730 | 730 | 730 | 730 | 8,000 |
1991/08/13 | 730 | 731 | 730 | 731 | 5,000 |
1991/08/12 | 731 | 731 | 731 | 731 | 6,000 |
1991/08/09 | 749 | 750 | 749 | 750 | 2,000 |
1991/08/08 | 763 | 765 | 751 | 751 | 11,000 |
1991/08/07 | 783 | 783 | 783 | 783 | 1,000 |
1991/08/06 | 784 | 784 | 783 | 783 | 3,000 |
1991/08/05 | 782 | 785 | 782 | 785 | 4,000 |
1991/08/02 | 784 | 785 | 784 | 785 | 3,000 |
1991/08/01 | 789 | 790 | 789 | 790 | 2,000 |
1991/07/31 | 797 | 797 | 790 | 795 | 17,000 |
1991/07/30 | 780 | 790 | 780 | 790 | 12,000 |
1991/07/29 | 780 | 780 | 780 | 780 | 2,000 |
1991/07/26 | 780 | 780 | 780 | 780 | 6,000 |
1991/07/25 | 780 | 783 | 780 | 780 | 13,000 |
1991/07/24 | 783 | 790 | 783 | 783 | 13,000 |
1991/07/23 | 789 | 799 | 789 | 799 | 24,000 |
1991/07/22 | 790 | 791 | 790 | 791 | 10,000 |
1991/07/19 | 799 | 799 | 790 | 790 | 5,000 |
1991/07/18 | 791 | 791 | 785 | 790 | 8,000 |
1991/07/17 | 751 | 791 | 751 | 791 | 13,000 |
1991/07/16 | 787 | 787 | 780 | 780 | 6,000 |
1991/07/15 | 781 | 781 | 779 | 780 | 12,000 |
1991/07/12 | 760 | 771 | 760 | 771 | 9,000 |
1991/07/11 | 750 | 761 | 750 | 761 | 6,000 |
1991/07/10 | 738 | 738 | 738 | 738 | 2,000 |
1991/07/09 | 731 | 731 | 728 | 728 | 18,000 |
1991/07/08 | 731 | 731 | 731 | 731 | 10,000 |
1991/07/05 | 765 | 765 | 765 | 765 | 1,000 |
1991/07/04 | 750 | 750 | 750 | 750 | 16,000 |
1991/07/03 | 790 | 790 | 790 | 790 | 3,000 |
1991/07/02 | 799 | 810 | 798 | 810 | 8,000 |
1991/07/01 | 788 | 795 | 786 | 795 | 25,000 |
1991/06/28 | 781 | 781 | 781 | 781 | 14,000 |
1991/06/27 | 754 | 754 | 751 | 751 | 10,000 |
1991/06/26 | 747 | 760 | 747 | 754 | 20,000 |
1991/06/25 | 730 | 740 | 730 | 740 | 20,000 |
1991/06/24 | 754 | 755 | 740 | 740 | 28,000 |
1991/06/21 | 757 | 760 | 747 | 747 | 13,000 |
1991/06/20 | 749 | 750 | 749 | 750 | 42,000 |
1991/06/19 | 752 | 755 | 750 | 750 | 14,000 |
1991/06/18 | 751 | 751 | 751 | 751 | 4,000 |
1991/06/17 | 750 | 760 | 750 | 750 | 4,000 |
1991/06/14 | 763 | 763 | 743 | 743 | 13,000 |
1991/06/13 | 741 | 760 | 741 | 760 | 10,000 |
1991/06/12 | 769 | 769 | 750 | 750 | 23,000 |
1991/06/11 | 769 | 769 | 769 | 769 | 8,000 |
1991/06/10 | 780 | 780 | 771 | 771 | 10,000 |
1991/06/07 | 783 | 783 | 780 | 780 | 12,000 |
1991/06/06 | 784 | 784 | 780 | 780 | 11,000 |
1991/06/05 | 785 | 785 | 784 | 784 | 5,000 |
1991/06/04 | 785 | 785 | 785 | 785 | 2,000 |
1991/06/03 | 785 | 785 | 785 | 785 | 6,000 |
1991/05/31 | 795 | 795 | 785 | 785 | 7,000 |
1991/05/30 | 785 | 785 | 785 | 785 | 1,000 |
1991/05/28 | 790 | 790 | 785 | 785 | 14,000 |
1991/05/27 | 785 | 785 | 780 | 781 | 13,000 |
1991/05/24 | 781 | 785 | 781 | 785 | 3,000 |
1991/05/23 | 800 | 806 | 800 | 806 | 2,000 |
1991/05/22 | 781 | 800 | 781 | 799 | 28,000 |
1991/05/21 | 790 | 790 | 781 | 781 | 10,000 |
1991/05/20 | 783 | 785 | 783 | 785 | 5,000 |
1991/05/17 | 781 | 805 | 781 | 805 | 5,000 |
1991/05/16 | 780 | 780 | 780 | 780 | 3,000 |
1991/05/15 | 791 | 791 | 780 | 781 | 26,000 |
1991/05/14 | 796 | 800 | 796 | 800 | 12,000 |
1991/05/13 | 796 | 796 | 796 | 796 | 2,000 |
1991/05/09 | 791 | 794 | 780 | 780 | 21,000 |
1991/05/08 | 793 | 795 | 791 | 791 | 9,000 |
1991/05/07 | 811 | 813 | 791 | 791 | 15,000 |
1991/05/02 | 820 | 820 | 819 | 819 | 4,000 |
1991/05/01 | 826 | 826 | 826 | 826 | 11,000 |
1991/04/26 | 810 | 810 | 796 | 796 | 5,000 |
1991/04/25 | 810 | 810 | 801 | 810 | 15,000 |
1991/04/24 | 801 | 812 | 801 | 812 | 14,000 |
1991/04/23 | 811 | 820 | 800 | 808 | 33,000 |
1991/04/22 | 821 | 824 | 813 | 823 | 13,000 |
1991/04/19 | 831 | 831 | 820 | 821 | 12,000 |
1991/04/18 | 845 | 846 | 821 | 821 | 26,000 |
1991/04/17 | 842 | 860 | 841 | 845 | 54,000 |
1991/04/16 | 840 | 849 | 830 | 837 | 63,000 |
1991/04/15 | 799 | 820 | 791 | 820 | 162,000 |
1991/04/12 | 809 | 809 | 790 | 790 | 49,000 |
1991/04/11 | 809 | 809 | 799 | 800 | 29,000 |
1991/04/10 | 798 | 810 | 798 | 810 | 7,000 |
1991/04/09 | 820 | 825 | 810 | 810 | 38,000 |
1991/04/08 | 820 | 820 | 810 | 815 | 17,000 |
1991/04/05 | 796 | 810 | 796 | 810 | 13,000 |
1991/04/04 | 790 | 800 | 790 | 800 | 8,000 |
1991/04/03 | 789 | 795 | 789 | 795 | 10,000 |
1991/04/02 | 795 | 800 | 790 | 790 | 18,000 |
1991/04/01 | 776 | 800 | 776 | 800 | 20,000 |
1991/03/29 | 780 | 782 | 780 | 780 | 24,000 |
1991/03/28 | 788 | 789 | 770 | 775 | 11,000 |
1991/03/27 | 797 | 797 | 796 | 796 | 10,000 |
1991/03/26 | 793 | 805 | 793 | 805 | 6,000 |
1991/03/25 | 819 | 819 | 810 | 814 | 5,000 |
1991/03/22 | 785 | 827 | 785 | 827 | 15,000 |
1991/03/20 | 818 | 818 | 792 | 792 | 8,000 |
1991/03/19 | 831 | 831 | 820 | 829 | 30,000 |
1991/03/18 | 830 | 833 | 825 | 830 | 19,000 |
1991/03/15 | 831 | 850 | 820 | 820 | 28,000 |
1991/03/14 | 816 | 830 | 816 | 830 | 37,000 |
1991/03/13 | 812 | 820 | 812 | 818 | 27,000 |
1991/03/12 | 810 | 810 | 801 | 809 | 29,000 |
1991/03/11 | 786 | 800 | 785 | 800 | 63,000 |
1991/03/08 | 787 | 787 | 785 | 785 | 23,000 |
1991/03/07 | 760 | 765 | 760 | 765 | 19,000 |
1991/03/06 | 760 | 760 | 760 | 760 | 5,000 |
1991/03/05 | 766 | 766 | 756 | 760 | 5,000 |
1991/03/04 | 771 | 780 | 770 | 770 | 8,000 |
1991/03/01 | 776 | 781 | 770 | 780 | 18,000 |
1991/02/28 | 800 | 800 | 773 | 773 | 15,000 |
1991/02/26 | 810 | 810 | 795 | 795 | 15,000 |
1991/02/25 | 777 | 800 | 773 | 800 | 41,000 |
1991/02/22 | 760 | 774 | 760 | 774 | 6,000 |
1991/02/21 | 773 | 780 | 773 | 775 | 10,000 |
1991/02/20 | 785 | 785 | 770 | 773 | 26,000 |
1991/02/19 | 781 | 800 | 781 | 794 | 24,000 |
1991/02/18 | 770 | 770 | 761 | 770 | 18,000 |
1991/02/15 | 741 | 749 | 741 | 749 | 16,000 |
1991/02/14 | 723 | 740 | 723 | 740 | 68,000 |
1991/02/13 | 705 | 723 | 705 | 723 | 12,000 |
1991/02/12 | 720 | 725 | 720 | 725 | 31,000 |
1991/02/08 | 690 | 700 | 690 | 700 | 24,000 |
1991/02/07 | 691 | 691 | 691 | 691 | 1,000 |
1991/02/06 | 695 | 696 | 695 | 695 | 20,000 |
1991/02/05 | 669 | 675 | 669 | 675 | 4,000 |
1991/02/04 | 690 | 690 | 670 | 670 | 2,000 |
1991/02/01 | 690 | 690 | 680 | 680 | 5,000 |
1991/01/31 | 710 | 710 | 710 | 710 | 7,000 |
1991/01/29 | 690 | 690 | 690 | 690 | 2,000 |
1991/01/28 | 690 | 700 | 690 | 690 | 6,000 |
1991/01/25 | 710 | 710 | 710 | 710 | 2,000 |
1991/01/24 | 700 | 710 | 700 | 710 | 9,000 |
1991/01/23 | 700 | 700 | 700 | 700 | 1,000 |
1991/01/21 | 710 | 715 | 700 | 700 | 11,000 |
1991/01/18 | 720 | 720 | 720 | 720 | 6,000 |
1991/01/17 | 730 | 730 | 730 | 730 | 8,000 |
1991/01/16 | 730 | 730 | 720 | 720 | 42,000 |
1991/01/14 | 735 | 735 | 735 | 735 | 12,000 |
1991/01/11 | 730 | 745 | 730 | 745 | 7,000 |
1991/01/10 | 733 | 733 | 733 | 733 | 3,000 |
1991/01/09 | 754 | 754 | 754 | 754 | 1,000 |
1991/01/08 | 756 | 759 | 756 | 756 | 56,000 |
1991/01/07 | 749 | 760 | 740 | 756 | 33,000 |
1991/01/04 | 740 | 750 | 740 | 749 | 5,000 |