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 |
---|---|---|---|---|---|
1993/12/29 | 600 | 600 | 597 | 597 | 2,000 |
1993/12/28 | 591 | 610 | 591 | 610 | 14,000 |
1993/12/27 | 595 | 595 | 591 | 591 | 7,000 |
1993/12/24 | 617 | 617 | 610 | 617 | 22,000 |
1993/12/22 | 617 | 617 | 617 | 617 | 1,000 |
1993/12/21 | 618 | 619 | 618 | 618 | 8,000 |
1993/12/20 | 618 | 618 | 600 | 600 | 21,000 |
1993/12/17 | 614 | 619 | 613 | 615 | 7,000 |
1993/12/16 | 590 | 610 | 590 | 603 | 39,000 |
1993/12/15 | 579 | 583 | 578 | 580 | 18,000 |
1993/12/14 | 600 | 600 | 589 | 589 | 5,000 |
1993/12/13 | 590 | 590 | 589 | 590 | 13,000 |
1993/12/10 | 562 | 590 | 562 | 590 | 21,000 |
1993/12/09 | 572 | 572 | 572 | 572 | 3,000 |
1993/12/08 | 572 | 575 | 570 | 570 | 56,000 |
1993/12/07 | 575 | 575 | 571 | 571 | 6,000 |
1993/12/06 | 589 | 589 | 576 | 576 | 23,000 |
1993/12/03 | 576 | 590 | 574 | 590 | 58,000 |
1993/12/02 | 560 | 593 | 560 | 575 | 64,000 |
1993/12/01 | 520 | 550 | 520 | 550 | 54,000 |
1993/11/30 | 525 | 525 | 516 | 520 | 33,000 |
1993/11/29 | 510 | 510 | 490 | 505 | 15,000 |
1993/11/26 | 580 | 580 | 538 | 538 | 5,000 |
1993/11/25 | 572 | 572 | 562 | 572 | 18,000 |
1993/11/24 | 572 | 572 | 572 | 572 | 8,000 |
1993/11/22 | 612 | 612 | 612 | 612 | 2,000 |
1993/11/19 | 602 | 602 | 602 | 602 | 3,000 |
1993/11/18 | 620 | 620 | 620 | 620 | 4,000 |
1993/11/17 | 620 | 620 | 620 | 620 | 30,000 |
1993/11/16 | 622 | 623 | 620 | 620 | 4,000 |
1993/11/15 | 626 | 626 | 623 | 623 | 8,000 |
1993/11/12 | 626 | 626 | 620 | 625 | 9,000 |
1993/11/11 | 626 | 626 | 620 | 626 | 4,000 |
1993/11/10 | 642 | 642 | 626 | 626 | 10,000 |
1993/11/09 | 642 | 642 | 642 | 642 | 3,000 |
1993/11/08 | 650 | 665 | 641 | 641 | 15,000 |
1993/11/05 | 679 | 679 | 650 | 650 | 7,000 |
1993/11/04 | 681 | 681 | 680 | 680 | 4,000 |
1993/11/02 | 690 | 690 | 683 | 683 | 4,000 |
1993/11/01 | 690 | 690 | 690 | 690 | 11,000 |
1993/10/29 | 687 | 687 | 680 | 680 | 16,000 |
1993/10/28 | 681 | 681 | 681 | 681 | 5,000 |
1993/10/27 | 700 | 700 | 689 | 689 | 2,000 |
1993/10/26 | 680 | 682 | 680 | 682 | 2,000 |
1993/10/25 | 707 | 720 | 700 | 700 | 42,000 |
1993/10/22 | 728 | 728 | 707 | 707 | 29,000 |
1993/10/21 | 729 | 729 | 728 | 728 | 34,000 |
1993/10/20 | 715 | 729 | 715 | 729 | 78,000 |
1993/10/19 | 710 | 729 | 710 | 710 | 7,000 |
1993/10/18 | 710 | 710 | 710 | 710 | 10,000 |
1993/10/14 | 735 | 735 | 735 | 735 | 1,000 |
1993/10/13 | 712 | 720 | 712 | 720 | 2,000 |
1993/10/12 | 749 | 749 | 722 | 722 | 15,000 |
1993/10/08 | 747 | 747 | 746 | 747 | 12,000 |
1993/10/07 | 739 | 740 | 739 | 740 | 6,000 |
1993/10/06 | 714 | 729 | 714 | 729 | 8,000 |
1993/10/05 | 701 | 715 | 701 | 715 | 11,000 |
1993/10/04 | 700 | 700 | 700 | 700 | 8,000 |
1993/10/01 | 700 | 700 | 700 | 700 | 5,000 |
1993/09/30 | 700 | 707 | 700 | 701 | 33,000 |
1993/09/29 | 691 | 691 | 691 | 691 | 2,000 |
1993/09/28 | 700 | 701 | 691 | 701 | 6,000 |
1993/09/27 | 691 | 701 | 691 | 701 | 23,000 |
1993/09/24 | 690 | 696 | 690 | 690 | 18,000 |
1993/09/22 | 700 | 700 | 690 | 690 | 18,000 |
1993/09/21 | 724 | 724 | 710 | 710 | 22,000 |
1993/09/20 | 730 | 730 | 702 | 704 | 13,000 |
1993/09/17 | 700 | 730 | 700 | 730 | 7,000 |
1993/09/16 | 730 | 730 | 725 | 725 | 4,000 |
1993/09/14 | 732 | 735 | 732 | 735 | 7,000 |
1993/09/13 | 733 | 740 | 730 | 732 | 11,000 |
1993/09/10 | 726 | 726 | 723 | 723 | 2,000 |
1993/09/09 | 722 | 727 | 722 | 727 | 7,000 |
1993/09/08 | 720 | 740 | 715 | 740 | 34,000 |
1993/09/07 | 740 | 740 | 740 | 740 | 3,000 |
1993/09/06 | 751 | 760 | 751 | 751 | 16,000 |
1993/09/03 | 755 | 756 | 750 | 751 | 47,000 |
1993/09/02 | 744 | 760 | 744 | 760 | 24,000 |
1993/09/01 | 730 | 740 | 730 | 740 | 15,000 |
1993/08/31 | 740 | 740 | 738 | 738 | 6,000 |
1993/08/30 | 716 | 730 | 710 | 730 | 18,000 |
1993/08/27 | 697 | 706 | 697 | 706 | 7,000 |
1993/08/26 | 719 | 719 | 707 | 707 | 9,000 |
1993/08/25 | 720 | 720 | 720 | 720 | 23,000 |
1993/08/24 | 718 | 720 | 718 | 720 | 22,000 |
1993/08/23 | 718 | 720 | 711 | 720 | 25,000 |
1993/08/20 | 720 | 720 | 720 | 720 | 2,000 |
1993/08/19 | 719 | 720 | 719 | 720 | 2,000 |
1993/08/18 | 711 | 720 | 711 | 720 | 4,000 |
1993/08/17 | 710 | 710 | 707 | 708 | 9,000 |
1993/08/16 | 730 | 730 | 720 | 727 | 13,000 |
1993/08/13 | 730 | 733 | 730 | 733 | 4,000 |
1993/08/12 | 729 | 730 | 721 | 721 | 12,000 |
1993/08/11 | 715 | 730 | 715 | 730 | 10,000 |
1993/08/10 | 735 | 735 | 735 | 735 | 12,000 |
1993/08/09 | 729 | 735 | 729 | 735 | 6,000 |
1993/08/06 | 730 | 730 | 729 | 730 | 5,000 |
1993/08/05 | 740 | 740 | 740 | 740 | 1,000 |
1993/08/04 | 740 | 740 | 730 | 730 | 6,000 |
1993/08/03 | 729 | 740 | 729 | 740 | 11,000 |
1993/08/02 | 740 | 740 | 730 | 730 | 2,000 |
1993/07/30 | 740 | 750 | 730 | 730 | 45,000 |
1993/07/29 | 725 | 730 | 720 | 730 | 31,000 |
1993/07/28 | 730 | 730 | 720 | 725 | 49,000 |
1993/07/27 | 720 | 730 | 710 | 730 | 34,000 |
1993/07/26 | 720 | 720 | 720 | 720 | 7,000 |
1993/07/23 | 730 | 730 | 721 | 730 | 42,000 |
1993/07/22 | 722 | 730 | 722 | 730 | 58,000 |
1993/07/21 | 717 | 720 | 717 | 719 | 27,000 |
1993/07/20 | 715 | 720 | 715 | 720 | 6,000 |
1993/07/19 | 726 | 726 | 717 | 720 | 15,000 |
1993/07/16 | 720 | 720 | 715 | 716 | 12,000 |
1993/07/15 | 730 | 730 | 720 | 720 | 12,000 |
1993/07/14 | 730 | 730 | 730 | 730 | 13,000 |
1993/07/13 | 720 | 730 | 720 | 730 | 151,000 |
1993/07/12 | 730 | 730 | 720 | 730 | 9,000 |
1993/07/09 | 699 | 720 | 699 | 720 | 31,000 |
1993/07/08 | 694 | 705 | 694 | 694 | 5,000 |
1993/07/07 | 694 | 694 | 694 | 694 | 5,000 |
1993/07/06 | 720 | 722 | 720 | 722 | 10,000 |
1993/07/05 | 720 | 720 | 720 | 720 | 10,000 |
1993/07/02 | 740 | 740 | 720 | 720 | 7,000 |
1993/07/01 | 735 | 750 | 735 | 750 | 6,000 |
1993/06/30 | 740 | 740 | 730 | 735 | 24,000 |
1993/06/29 | 720 | 720 | 720 | 720 | 8,000 |
1993/06/28 | 700 | 730 | 700 | 730 | 21,000 |
1993/06/25 | 690 | 696 | 686 | 696 | 7,000 |
1993/06/24 | 678 | 680 | 675 | 680 | 41,000 |
1993/06/23 | 692 | 692 | 660 | 679 | 29,000 |
1993/06/22 | 692 | 692 | 680 | 692 | 25,000 |
1993/06/21 | 720 | 720 | 700 | 703 | 21,000 |
1993/06/17 | 706 | 720 | 706 | 720 | 5,000 |
1993/06/16 | 730 | 740 | 701 | 701 | 13,000 |
1993/06/15 | 750 | 750 | 746 | 746 | 5,000 |
1993/06/14 | 777 | 780 | 777 | 780 | 5,000 |
1993/06/11 | 796 | 796 | 787 | 787 | 13,000 |
1993/06/10 | 759 | 762 | 747 | 747 | 9,000 |
1993/06/08 | 775 | 775 | 775 | 775 | 12,000 |
1993/06/07 | 810 | 810 | 805 | 805 | 8,000 |
1993/06/04 | 830 | 830 | 801 | 805 | 43,000 |
1993/06/03 | 801 | 820 | 800 | 820 | 52,000 |
1993/06/02 | 830 | 830 | 800 | 805 | 59,000 |
1993/06/01 | 809 | 850 | 800 | 825 | 139,000 |
1993/05/31 | 809 | 809 | 799 | 800 | 45,000 |
1993/05/28 | 789 | 799 | 768 | 799 | 81,000 |
1993/05/27 | 745 | 783 | 741 | 783 | 76,000 |
1993/05/26 | 732 | 756 | 730 | 745 | 119,000 |
1993/05/25 | 703 | 713 | 701 | 703 | 20,000 |
1993/05/24 | 695 | 702 | 689 | 702 | 55,000 |
1993/05/21 | 669 | 688 | 669 | 688 | 42,000 |
1993/05/20 | 678 | 680 | 670 | 670 | 5,000 |
1993/05/19 | 666 | 678 | 666 | 678 | 7,000 |
1993/05/18 | 665 | 670 | 665 | 670 | 26,000 |
1993/05/17 | 675 | 675 | 665 | 670 | 23,000 |
1993/05/14 | 680 | 685 | 680 | 685 | 15,000 |
1993/05/13 | 679 | 679 | 679 | 679 | 6,000 |
1993/05/12 | 680 | 688 | 665 | 678 | 31,000 |
1993/05/11 | 676 | 677 | 665 | 665 | 15,000 |
1993/05/10 | 664 | 664 | 650 | 651 | 11,000 |
1993/05/07 | 679 | 679 | 666 | 667 | 4,000 |
1993/05/06 | 655 | 686 | 650 | 686 | 33,000 |
1993/04/30 | 631 | 650 | 631 | 638 | 26,000 |
1993/04/28 | 622 | 635 | 621 | 630 | 30,000 |
1993/04/27 | 630 | 630 | 620 | 621 | 14,000 |
1993/04/26 | 630 | 630 | 630 | 630 | 5,000 |
1993/04/23 | 640 | 650 | 640 | 650 | 7,000 |
1993/04/22 | 650 | 650 | 650 | 650 | 7,000 |
1993/04/21 | 660 | 660 | 650 | 660 | 32,000 |
1993/04/20 | 670 | 675 | 660 | 660 | 45,000 |
1993/04/19 | 675 | 675 | 666 | 670 | 29,000 |
1993/04/16 | 680 | 680 | 665 | 675 | 31,000 |
1993/04/15 | 634 | 680 | 634 | 680 | 43,000 |
1993/04/14 | 630 | 641 | 630 | 633 | 7,000 |
1993/04/13 | 603 | 620 | 603 | 620 | 21,000 |
1993/04/12 | 598 | 600 | 598 | 600 | 21,000 |
1993/04/09 | 597 | 600 | 597 | 600 | 27,000 |
1993/04/08 | 580 | 614 | 580 | 596 | 49,000 |
1993/04/07 | 569 | 580 | 559 | 578 | 18,000 |
1993/04/06 | 574 | 575 | 574 | 574 | 25,000 |
1993/04/05 | 576 | 580 | 571 | 571 | 24,000 |
1993/04/02 | 571 | 573 | 571 | 573 | 9,000 |
1993/04/01 | 551 | 571 | 551 | 571 | 32,000 |
1993/03/31 | 570 | 570 | 550 | 560 | 21,000 |
1993/03/30 | 555 | 558 | 550 | 550 | 13,000 |
1993/03/29 | 550 | 555 | 542 | 555 | 21,000 |
1993/03/26 | 555 | 555 | 540 | 540 | 17,000 |
1993/03/25 | 525 | 550 | 525 | 550 | 32,000 |
1993/03/24 | 520 | 525 | 519 | 525 | 21,000 |
1993/03/23 | 517 | 525 | 517 | 518 | 60,000 |
1993/03/22 | 517 | 517 | 507 | 517 | 13,000 |
1993/03/19 | 507 | 520 | 507 | 507 | 11,000 |
1993/03/18 | 503 | 520 | 503 | 517 | 18,000 |
1993/03/17 | 515 | 515 | 502 | 502 | 5,000 |
1993/03/16 | 515 | 515 | 501 | 502 | 21,000 |
1993/03/15 | 481 | 500 | 480 | 500 | 17,000 |
1993/03/12 | 468 | 468 | 468 | 468 | 28,000 |
1993/03/11 | 485 | 485 | 485 | 485 | 13,000 |
1993/03/10 | 485 | 488 | 470 | 470 | 25,000 |
1993/03/09 | 495 | 500 | 488 | 488 | 14,000 |
1993/03/08 | 474 | 480 | 474 | 480 | 22,000 |
1993/03/05 | 475 | 475 | 475 | 475 | 16,000 |
1993/03/04 | 477 | 477 | 477 | 477 | 9,000 |
1993/03/03 | 485 | 490 | 475 | 475 | 11,000 |
1993/03/02 | 475 | 490 | 475 | 490 | 18,000 |
1993/03/01 | 471 | 471 | 471 | 471 | 2,000 |
1993/02/26 | 485 | 485 | 485 | 485 | 9,000 |
1993/02/25 | 462 | 462 | 462 | 462 | 3,000 |
1993/02/24 | 471 | 471 | 471 | 471 | 3,000 |
1993/02/23 | 471 | 471 | 471 | 471 | 3,000 |
1993/02/22 | 476 | 476 | 476 | 476 | 3,000 |
1993/02/19 | 476 | 476 | 476 | 476 | 2,000 |
1993/02/18 | 476 | 476 | 476 | 476 | 2,000 |
1993/02/17 | 491 | 491 | 481 | 481 | 5,000 |
1993/02/16 | 500 | 500 | 500 | 500 | 6,000 |
1993/02/10 | 501 | 501 | 501 | 501 | 4,000 |
1993/02/09 | 501 | 501 | 501 | 501 | 5,000 |
1993/02/08 | 500 | 510 | 500 | 510 | 10,000 |
1993/02/05 | 500 | 500 | 500 | 500 | 9,000 |
1993/02/04 | 495 | 495 | 495 | 495 | 5,000 |
1993/02/03 | 485 | 485 | 485 | 485 | 2,000 |
1993/02/01 | 495 | 500 | 495 | 500 | 7,000 |
1993/01/29 | 495 | 495 | 495 | 495 | 9,000 |
1993/01/28 | 484 | 490 | 484 | 490 | 3,000 |
1993/01/27 | 484 | 484 | 484 | 484 | 3,000 |
1993/01/26 | 480 | 484 | 480 | 484 | 5,000 |
1993/01/25 | 480 | 485 | 480 | 485 | 17,000 |
1993/01/22 | 480 | 480 | 480 | 480 | 2,000 |
1993/01/21 | 490 | 490 | 490 | 490 | 79,000 |
1993/01/20 | 490 | 494 | 490 | 490 | 6,000 |
1993/01/19 | 480 | 490 | 480 | 490 | 12,000 |
1993/01/18 | 485 | 485 | 485 | 485 | 2,000 |
1993/01/14 | 485 | 485 | 485 | 485 | 3,000 |
1993/01/13 | 486 | 490 | 480 | 490 | 6,000 |
1993/01/12 | 471 | 491 | 471 | 491 | 25,000 |
1993/01/11 | 475 | 475 | 475 | 475 | 17,000 |
1993/01/08 | 488 | 490 | 488 | 490 | 3,000 |
1993/01/07 | 489 | 493 | 489 | 493 | 3,000 |
1993/01/06 | 493 | 499 | 490 | 494 | 30,000 |
1993/01/04 | 498 | 498 | 498 | 498 | 1,000 |