日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 884 902 882 896 120,000
1994/12/29 881 881 862 864 96,000
1994/12/28 867 880 867 871 97,000
1994/12/27 845 865 845 865 69,000
1994/12/26 858 858 850 850 52,000
1994/12/22 854 855 850 851 224,000
1994/12/21 845 846 839 845 57,000
1994/12/20 850 851 841 846 47,000
1994/12/19 846 853 838 842 224,000
1994/12/16 855 855 841 846 41,000
1994/12/15 856 864 848 850 134,000
1994/12/14 852 873 852 863 81,000
1994/12/13 869 869 855 855 40,000
1994/12/12 868 868 857 860 20,000
1994/12/09 880 889 872 878 117,000
1994/12/08 864 899 864 889 106,000
1994/12/07 860 885 860 864 129,000
1994/12/06 860 865 856 865 48,000
1994/12/05 855 860 855 860 49,000
1994/12/02 850 857 850 850 132,000
1994/12/01 850 855 846 855 144,000
1994/11/30 862 870 847 848 157,000
1994/11/29 837 868 836 860 164,000
1994/11/28 830 839 825 828 60,000
1994/11/25 830 840 818 818 112,000
1994/11/24 854 860 830 830 292,000
1994/11/22 879 881 873 874 249,000
1994/11/21 883 892 882 892 60,000
1994/11/18 885 890 882 886 132,000
1994/11/17 897 897 885 888 186,000
1994/11/16 921 921 890 892 210,000
1994/11/15 882 917 882 911 238,000
1994/11/14 889 892 875 890 200,000
1994/11/11 891 920 882 897 947,000
1994/11/10 891 910 890 893 703,000
1994/11/09 933 933 886 920 1,169,000
1994/11/08 975 977 935 953 1,879,000
1994/11/07 989 1,010 972 978 6,040,000
1994/11/04 924 973 920 970 3,904,000
1994/11/02 895 913 895 905 172,000
1994/11/01 890 900 879 895 89,000
1994/10/31 893 893 880 889 81,000
1994/10/28 908 908 883 883 166,000
1994/10/27 872 899 869 899 117,000
1994/10/26 889 889 875 880 49,000
1994/10/25 886 899 886 899 28,000
1994/10/24 910 910 882 900 23,000
1994/10/21 900 911 891 911 48,000
1994/10/20 912 912 901 910 88,000
1994/10/19 919 919 910 915 139,000
1994/10/18 919 919 905 913 175,000
1994/10/17 931 934 906 910 442,000
1994/10/14 912 939 900 921 211,000
1994/10/13 914 914 895 912 37,000
1994/10/12 910 915 904 914 50,000
1994/10/11 885 914 885 914 40,000
1994/10/07 870 884 865 880 30,000
1994/10/06 906 906 896 896 6,000
1994/10/05 903 903 900 902 5,000
1994/10/04 904 905 899 904 38,000
1994/10/03 900 900 900 900 27,000
1994/09/30 876 900 875 900 42,000
1994/09/29 860 870 860 870 3,000
1994/09/28 865 880 865 870 18,000
1994/09/27 865 905 865 880 34,000
1994/09/26 848 877 848 877 10,000
1994/09/22 820 830 814 830 21,000
1994/09/21 830 830 800 828 55,000
1994/09/20 844 844 801 825 71,000
1994/09/19 882 882 845 845 40,000
1994/09/16 920 920 892 892 33,000
1994/09/14 930 930 920 920 16,000
1994/09/13 931 931 920 925 15,000
1994/09/12 935 938 935 935 28,000
1994/09/09 931 939 930 939 20,000
1994/09/08 927 927 915 917 47,000
1994/09/07 971 971 942 947 29,000
1994/09/06 979 981 971 981 23,000
1994/09/05 1,000 1,000 999 999 15,000
1994/09/02 1,010 1,020 1,000 1,020 13,000
1994/09/01 1,010 1,020 1,000 1,020 8,000
1994/08/31 1,010 1,010 1,000 1,010 37,000
1994/08/30 1,020 1,020 1,010 1,010 10,000
1994/08/29 1,010 1,010 1,010 1,010 17,000
1994/08/26 1,020 1,020 1,010 1,010 35,000
1994/08/25 1,010 1,020 1,010 1,020 49,000
1994/08/24 1,010 1,020 1,000 1,010 11,000
1994/08/23 1,010 1,010 1,000 1,000 8,000
1994/08/22 1,020 1,020 1,010 1,010 16,000
1994/08/19 1,010 1,010 1,010 1,010 13,000
1994/08/18 1,040 1,040 1,010 1,020 30,000
1994/08/17 1,020 1,030 1,010 1,030 25,000
1994/08/16 1,020 1,030 1,020 1,030 3,000
1994/08/15 1,020 1,020 1,010 1,010 5,000
1994/08/12 1,020 1,030 1,010 1,010 52,000
1994/08/11 1,020 1,030 1,010 1,030 25,000
1994/08/10 1,030 1,030 1,020 1,020 31,000
1994/08/09 1,020 1,030 1,020 1,020 15,000
1994/08/08 1,030 1,030 1,020 1,020 159,000
1994/08/05 1,040 1,060 1,040 1,040 12,000
1994/08/04 1,060 1,070 1,060 1,070 17,000
1994/08/03 1,040 1,040 1,030 1,030 14,000
1994/08/02 1,070 1,070 1,060 1,070 35,000
1994/08/01 1,070 1,070 1,050 1,070 38,000
1994/07/29 1,060 1,080 1,050 1,080 45,000
1994/07/28 1,020 1,030 1,020 1,030 32,000
1994/07/27 1,010 1,030 1,000 1,020 57,000
1994/07/26 1,060 1,060 1,000 1,010 26,000
1994/07/25 1,050 1,060 1,040 1,050 12,000
1994/07/22 1,070 1,070 1,040 1,070 47,000
1994/07/21 1,060 1,070 1,060 1,070 39,000
1994/07/20 1,070 1,080 1,060 1,070 21,000
1994/07/19 1,070 1,070 1,050 1,060 6,000
1994/07/18 1,080 1,080 1,050 1,050 31,000
1994/07/15 1,040 1,080 1,030 1,080 63,000
1994/07/14 1,040 1,050 1,020 1,020 25,000
1994/07/13 1,020 1,030 1,020 1,020 36,000
1994/07/12 1,010 1,030 1,010 1,020 24,000
1994/07/11 1,020 1,050 1,010 1,050 18,000
1994/07/08 1,040 1,050 1,030 1,040 38,000
1994/07/07 1,030 1,060 1,030 1,030 32,000
1994/07/06 1,030 1,040 1,020 1,030 19,000
1994/07/05 1,040 1,050 1,040 1,050 20,000
1994/07/04 1,020 1,050 1,020 1,050 29,000
1994/07/01 1,020 1,030 1,000 1,000 36,000
1994/06/30 1,050 1,060 1,010 1,010 57,000
1994/06/29 1,020 1,020 1,000 1,010 15,000
1994/06/28 1,020 1,020 1,000 1,010 32,000
1994/06/27 1,030 1,030 1,020 1,020 13,000
1994/06/24 1,040 1,040 1,020 1,020 31,000
1994/06/23 1,050 1,050 1,020 1,020 29,000
1994/06/22 1,020 1,040 1,020 1,030 29,000
1994/06/21 1,060 1,080 1,040 1,040 42,000
1994/06/20 1,100 1,100 1,060 1,090 14,000
1994/06/17 1,060 1,100 1,060 1,100 28,000
1994/06/16 1,070 1,100 1,050 1,100 37,000
1994/06/15 1,070 1,090 1,050 1,080 29,000
1994/06/14 1,100 1,100 1,080 1,090 27,000
1994/06/13 1,060 1,100 1,060 1,100 34,000
1994/06/10 1,060 1,080 1,060 1,070 61,000
1994/06/09 1,050 1,070 1,050 1,070 47,000
1994/06/08 1,050 1,070 1,030 1,050 30,000
1994/06/07 1,040 1,050 1,030 1,040 23,000
1994/06/06 1,060 1,060 1,050 1,050 16,000
1994/06/03 1,060 1,060 1,050 1,050 37,000
1994/06/02 1,070 1,080 1,070 1,070 56,000
1994/06/01 1,080 1,080 1,070 1,070 69,000
1994/05/31 1,110 1,110 1,100 1,100 42,000
1994/05/30 1,120 1,120 1,100 1,110 52,000
1994/05/27 1,070 1,110 1,070 1,100 130,000
1994/05/26 1,070 1,070 1,050 1,050 101,000
1994/05/25 1,010 1,070 1,010 1,070 53,000
1994/05/24 1,010 1,030 1,000 1,020 131,000
1994/05/23 1,020 1,040 1,020 1,030 64,000
1994/05/20 1,030 1,040 1,010 1,040 67,000
1994/05/19 1,050 1,050 1,020 1,030 65,000
1994/05/18 1,080 1,080 1,040 1,040 88,000
1994/05/17 1,080 1,080 1,070 1,070 58,000
1994/05/16 1,110 1,110 1,080 1,100 62,000
1994/05/13 1,130 1,130 1,110 1,110 38,000
1994/05/12 1,140 1,140 1,120 1,120 120,000
1994/05/11 1,140 1,140 1,130 1,130 119,000
1994/05/10 1,120 1,130 1,100 1,100 141,000
1994/05/09 1,160 1,160 1,140 1,150 85,000
1994/05/06 1,150 1,160 1,140 1,160 82,000
1994/05/02 1,150 1,150 1,130 1,150 83,000
1994/04/28 1,170 1,170 1,140 1,140 242,000
1994/04/27 1,130 1,180 1,120 1,170 748,000
1994/04/26 1,120 1,130 1,100 1,120 204,000
1994/04/25 1,120 1,120 1,080 1,110 94,000
1994/04/22 1,130 1,150 1,110 1,120 535,000
1994/04/21 1,050 1,100 1,050 1,100 248,000
1994/04/20 1,040 1,050 1,030 1,040 113,000
1994/04/19 1,060 1,070 1,040 1,050 93,000
1994/04/18 1,080 1,090 1,060 1,060 75,000
1994/04/15 1,120 1,120 1,080 1,100 119,000
1994/04/14 1,100 1,120 1,090 1,120 257,000
1994/04/13 1,080 1,120 1,070 1,100 545,000
1994/04/12 1,090 1,090 1,050 1,070 222,000
1994/04/11 1,040 1,130 1,030 1,100 887,000
1994/04/08 1,040 1,050 980 1,000 529,000
1994/04/07 1,010 1,040 990 1,040 514,000
1994/04/06 955 1,010 954 1,000 747,000
1994/04/05 929 945 924 945 97,000
1994/04/04 955 955 939 939 44,000
1994/04/01 940 960 940 950 230,000
1994/03/31 950 956 925 950 378,000
1994/03/30 895 965 885 958 498,000
1994/03/29 910 925 880 900 282,000
1994/03/28 866 900 864 900 90,000
1994/03/25 863 863 860 861 47,000
1994/03/24 855 860 850 853 71,000
1994/03/23 869 875 859 865 57,000
1994/03/22 880 885 860 860 61,000
1994/03/18 885 890 880 880 87,000
1994/03/17 886 890 885 890 52,000
1994/03/16 890 894 880 880 98,000
1994/03/15 899 899 880 895 162,000
1994/03/14 890 915 890 890 266,000
1994/03/11 881 890 870 880 144,000
1994/03/10 890 895 871 880 123,000
1994/03/09 903 915 875 890 565,000
1994/03/08 849 899 849 893 752,000
1994/03/07 846 851 840 849 296,000
1994/03/04 795 852 795 836 494,000
1994/03/03 781 794 776 794 62,000
1994/03/02 800 800 770 776 47,000
1994/03/01 830 830 800 800 98,000
1994/02/28 822 830 817 830 185,000
1994/02/25 818 830 808 817 374,000
1994/02/24 760 837 755 837 424,000
1994/02/23 736 755 736 753 93,000
1994/02/22 725 736 720 730 43,000
1994/02/21 700 720 700 720 16,000
1994/02/18 705 720 700 705 50,000
1994/02/17 710 710 700 700 10,000
1994/02/16 709 715 700 715 21,000
1994/02/15 697 698 689 698 20,000
1994/02/14 721 721 710 710 21,000
1994/02/10 680 720 680 720 88,000
1994/02/09 685 686 672 682 18,000
1994/02/08 675 685 675 684 44,000
1994/02/07 684 685 674 675 14,000
1994/02/04 673 685 670 685 35,000
1994/02/03 670 675 670 673 13,000
1994/02/02 680 680 678 678 8,000
1994/02/01 700 700 675 679 20,000
1994/01/31 680 680 680 680 16,000
1994/01/28 625 630 620 620 14,000
1994/01/27 654 664 644 644 3,000
1994/01/26 631 654 631 654 3,000
1994/01/25 624 624 624 624 8,000
1994/01/21 674 674 674 674 26,000
1994/01/20 675 675 674 674 7,000
1994/01/19 675 675 665 675 23,000
1994/01/18 665 675 665 675 23,000
1994/01/17 645 665 637 665 14,000
1994/01/14 656 656 645 645 6,000
1994/01/13 657 657 655 656 6,000
1994/01/12 655 655 654 654 6,000
1994/01/11 650 653 650 653 3,000
1994/01/10 644 660 644 660 5,000
1994/01/07 646 646 635 635 5,000
1994/01/06 635 657 635 647 17,000
1994/01/05 660 665 644 645 13,000
1994/01/04 657 657 657 657 24,000

このページの先頭へ