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 |
---|---|---|---|---|---|
1995/12/29 | 799 | 843 | 778 | 843 | 645,000 |
1995/12/28 | 825 | 850 | 800 | 800 | 2,216,000 |
1995/12/27 | 666 | 765 | 666 | 765 | 1,067,000 |
1995/12/26 | 668 | 668 | 655 | 665 | 42,000 |
1995/12/25 | 666 | 670 | 661 | 667 | 107,000 |
1995/12/22 | 651 | 660 | 646 | 660 | 96,000 |
1995/12/21 | 641 | 650 | 641 | 645 | 32,000 |
1995/12/20 | 647 | 654 | 640 | 650 | 58,000 |
1995/12/19 | 641 | 645 | 637 | 637 | 34,000 |
1995/12/18 | 651 | 655 | 645 | 645 | 24,000 |
1995/12/15 | 651 | 660 | 640 | 648 | 88,000 |
1995/12/14 | 639 | 660 | 624 | 660 | 95,000 |
1995/12/13 | 625 | 630 | 622 | 629 | 78,000 |
1995/12/12 | 633 | 633 | 627 | 627 | 83,000 |
1995/12/11 | 633 | 633 | 628 | 633 | 79,000 |
1995/12/08 | 630 | 640 | 629 | 629 | 100,000 |
1995/12/07 | 640 | 650 | 636 | 640 | 62,000 |
1995/12/06 | 635 | 650 | 631 | 650 | 50,000 |
1995/12/05 | 650 | 650 | 631 | 631 | 52,000 |
1995/12/04 | 660 | 660 | 645 | 648 | 99,000 |
1995/12/01 | 639 | 650 | 636 | 650 | 102,000 |
1995/11/30 | 650 | 650 | 636 | 637 | 67,000 |
1995/11/29 | 650 | 654 | 640 | 644 | 88,000 |
1995/11/28 | 650 | 654 | 633 | 645 | 103,000 |
1995/11/27 | 657 | 657 | 640 | 640 | 109,000 |
1995/11/24 | 643 | 674 | 641 | 654 | 547,000 |
1995/11/22 | 633 | 660 | 630 | 649 | 1,164,000 |
1995/11/21 | 605 | 630 | 605 | 629 | 257,000 |
1995/11/20 | 590 | 609 | 585 | 601 | 79,000 |
1995/11/17 | 580 | 590 | 580 | 590 | 36,000 |
1995/11/16 | 570 | 580 | 565 | 578 | 47,000 |
1995/11/15 | 561 | 580 | 561 | 570 | 42,000 |
1995/11/14 | 580 | 590 | 560 | 580 | 37,000 |
1995/11/13 | 575 | 585 | 570 | 580 | 72,000 |
1995/11/10 | 563 | 581 | 563 | 570 | 96,000 |
1995/11/09 | 582 | 595 | 582 | 582 | 40,000 |
1995/11/08 | 606 | 609 | 580 | 580 | 47,000 |
1995/11/07 | 609 | 615 | 605 | 605 | 44,000 |
1995/11/06 | 613 | 624 | 610 | 610 | 115,000 |
1995/11/02 | 603 | 610 | 593 | 603 | 123,000 |
1995/11/01 | 620 | 620 | 601 | 603 | 134,000 |
1995/10/31 | 591 | 631 | 590 | 620 | 394,000 |
1995/10/30 | 570 | 595 | 565 | 581 | 85,000 |
1995/10/27 | 551 | 555 | 550 | 550 | 45,000 |
1995/10/26 | 557 | 557 | 556 | 557 | 43,000 |
1995/10/25 | 560 | 560 | 556 | 556 | 67,000 |
1995/10/24 | 570 | 570 | 556 | 559 | 26,000 |
1995/10/23 | 569 | 571 | 569 | 570 | 28,000 |
1995/10/20 | 579 | 589 | 578 | 589 | 51,000 |
1995/10/19 | 571 | 575 | 571 | 575 | 36,000 |
1995/10/18 | 557 | 557 | 556 | 556 | 41,000 |
1995/10/17 | 575 | 577 | 565 | 577 | 77,000 |
1995/10/16 | 575 | 580 | 570 | 580 | 27,000 |
1995/10/13 | 575 | 575 | 565 | 565 | 30,000 |
1995/10/12 | 568 | 575 | 567 | 575 | 23,000 |
1995/10/11 | 580 | 580 | 566 | 568 | 24,000 |
1995/10/09 | 583 | 583 | 579 | 580 | 20,000 |
1995/10/06 | 595 | 596 | 583 | 583 | 41,000 |
1995/10/05 | 599 | 600 | 595 | 596 | 8,000 |
1995/10/04 | 594 | 605 | 588 | 600 | 37,000 |
1995/10/03 | 585 | 590 | 585 | 590 | 8,000 |
1995/10/02 | 582 | 585 | 582 | 585 | 12,000 |
1995/09/29 | 600 | 600 | 582 | 582 | 13,000 |
1995/09/28 | 585 | 585 | 580 | 581 | 6,000 |
1995/09/27 | 566 | 575 | 565 | 575 | 22,000 |
1995/09/26 | 586 | 586 | 565 | 565 | 47,000 |
1995/09/25 | 587 | 591 | 586 | 586 | 46,000 |
1995/09/22 | 599 | 599 | 586 | 587 | 18,000 |
1995/09/21 | 605 | 605 | 599 | 599 | 36,000 |
1995/09/20 | 609 | 609 | 605 | 605 | 28,000 |
1995/09/19 | 601 | 610 | 601 | 605 | 24,000 |
1995/09/18 | 601 | 610 | 600 | 600 | 42,000 |
1995/09/14 | 615 | 615 | 610 | 610 | 22,000 |
1995/09/13 | 590 | 615 | 587 | 615 | 55,000 |
1995/09/12 | 600 | 600 | 586 | 586 | 54,000 |
1995/09/11 | 600 | 605 | 597 | 600 | 18,000 |
1995/09/08 | 581 | 600 | 581 | 600 | 43,000 |
1995/09/07 | 600 | 600 | 591 | 591 | 23,000 |
1995/09/06 | 605 | 610 | 595 | 600 | 28,000 |
1995/09/05 | 611 | 613 | 590 | 605 | 29,000 |
1995/09/04 | 625 | 625 | 615 | 620 | 6,000 |
1995/09/01 | 611 | 628 | 611 | 625 | 25,000 |
1995/08/31 | 630 | 635 | 620 | 620 | 40,000 |
1995/08/30 | 638 | 640 | 626 | 626 | 63,000 |
1995/08/29 | 616 | 637 | 615 | 637 | 48,000 |
1995/08/28 | 613 | 615 | 612 | 615 | 41,000 |
1995/08/25 | 616 | 616 | 606 | 609 | 38,000 |
1995/08/24 | 611 | 615 | 610 | 615 | 7,000 |
1995/08/23 | 620 | 621 | 611 | 611 | 11,000 |
1995/08/22 | 629 | 630 | 626 | 630 | 69,000 |
1995/08/21 | 632 | 632 | 625 | 625 | 36,000 |
1995/08/18 | 645 | 645 | 620 | 633 | 46,000 |
1995/08/17 | 637 | 640 | 634 | 636 | 81,000 |
1995/08/16 | 640 | 643 | 631 | 631 | 83,000 |
1995/08/15 | 610 | 630 | 610 | 630 | 31,000 |
1995/08/14 | 624 | 624 | 610 | 610 | 32,000 |
1995/08/11 | 632 | 632 | 623 | 623 | 56,000 |
1995/08/10 | 636 | 636 | 611 | 619 | 131,000 |
1995/08/09 | 593 | 640 | 591 | 637 | 324,000 |
1995/08/08 | 582 | 590 | 573 | 590 | 19,000 |
1995/08/07 | 585 | 585 | 572 | 572 | 10,000 |
1995/08/04 | 571 | 590 | 571 | 572 | 14,000 |
1995/08/03 | 600 | 600 | 570 | 570 | 12,000 |
1995/08/02 | 561 | 585 | 561 | 585 | 13,000 |
1995/08/01 | 590 | 590 | 560 | 560 | 13,000 |
1995/07/31 | 598 | 598 | 580 | 590 | 16,000 |
1995/07/28 | 580 | 580 | 578 | 578 | 18,000 |
1995/07/27 | 560 | 580 | 560 | 580 | 14,000 |
1995/07/26 | 561 | 575 | 560 | 560 | 16,000 |
1995/07/25 | 565 | 571 | 560 | 560 | 12,000 |
1995/07/24 | 580 | 580 | 564 | 571 | 14,000 |
1995/07/21 | 561 | 580 | 561 | 570 | 10,000 |
1995/07/20 | 560 | 562 | 560 | 561 | 16,000 |
1995/07/19 | 577 | 577 | 568 | 568 | 23,000 |
1995/07/18 | 602 | 604 | 594 | 594 | 33,000 |
1995/07/17 | 599 | 604 | 593 | 600 | 63,000 |
1995/07/14 | 586 | 599 | 580 | 599 | 25,000 |
1995/07/13 | 583 | 588 | 577 | 577 | 32,000 |
1995/07/12 | 585 | 599 | 580 | 583 | 22,000 |
1995/07/11 | 566 | 580 | 561 | 565 | 17,000 |
1995/07/10 | 600 | 600 | 578 | 578 | 44,000 |
1995/07/07 | 555 | 586 | 550 | 578 | 103,000 |
1995/07/06 | 530 | 550 | 530 | 550 | 16,000 |
1995/07/05 | 525 | 530 | 520 | 530 | 28,000 |
1995/07/04 | 530 | 530 | 515 | 515 | 24,000 |
1995/07/03 | 540 | 540 | 511 | 511 | 29,000 |
1995/06/30 | 511 | 530 | 511 | 530 | 150,000 |
1995/06/29 | 510 | 510 | 500 | 500 | 28,000 |
1995/06/28 | 480 | 500 | 480 | 500 | 277,000 |
1995/06/27 | 499 | 500 | 492 | 492 | 572,000 |
1995/06/26 | 509 | 515 | 508 | 510 | 20,000 |
1995/06/23 | 490 | 511 | 490 | 508 | 43,000 |
1995/06/22 | 490 | 495 | 485 | 490 | 29,000 |
1995/06/21 | 475 | 484 | 475 | 484 | 45,000 |
1995/06/20 | 477 | 478 | 470 | 475 | 47,000 |
1995/06/19 | 475 | 475 | 470 | 470 | 8,000 |
1995/06/16 | 472 | 477 | 470 | 470 | 48,000 |
1995/06/15 | 469 | 470 | 455 | 464 | 57,000 |
1995/06/14 | 468 | 468 | 463 | 468 | 31,000 |
1995/06/13 | 495 | 495 | 480 | 481 | 22,000 |
1995/06/12 | 514 | 514 | 490 | 492 | 67,000 |
1995/06/09 | 537 | 537 | 520 | 524 | 72,000 |
1995/06/08 | 550 | 550 | 540 | 540 | 30,000 |
1995/06/07 | 560 | 560 | 554 | 554 | 99,000 |
1995/06/06 | 582 | 583 | 570 | 570 | 23,000 |
1995/06/05 | 597 | 597 | 577 | 577 | 13,000 |
1995/06/02 | 590 | 599 | 590 | 598 | 19,000 |
1995/06/01 | 590 | 590 | 580 | 580 | 161,000 |
1995/05/31 | 597 | 600 | 590 | 590 | 102,000 |
1995/05/30 | 593 | 600 | 593 | 600 | 19,000 |
1995/05/29 | 592 | 600 | 592 | 600 | 25,000 |
1995/05/26 | 612 | 615 | 602 | 602 | 52,000 |
1995/05/25 | 616 | 616 | 608 | 612 | 47,000 |
1995/05/24 | 610 | 615 | 610 | 615 | 55,000 |
1995/05/23 | 605 | 610 | 605 | 610 | 24,000 |
1995/05/22 | 613 | 613 | 610 | 610 | 59,000 |
1995/05/19 | 617 | 620 | 613 | 613 | 80,000 |
1995/05/18 | 617 | 620 | 617 | 617 | 39,000 |
1995/05/17 | 613 | 619 | 613 | 617 | 46,000 |
1995/05/16 | 613 | 615 | 613 | 614 | 49,000 |
1995/05/15 | 625 | 625 | 612 | 615 | 41,000 |
1995/05/12 | 626 | 626 | 615 | 615 | 28,000 |
1995/05/11 | 640 | 640 | 625 | 625 | 74,000 |
1995/05/10 | 645 | 645 | 630 | 640 | 141,000 |
1995/05/09 | 644 | 645 | 631 | 636 | 129,000 |
1995/05/08 | 650 | 650 | 620 | 631 | 200,000 |
1995/05/02 | 590 | 640 | 586 | 640 | 460,000 |
1995/05/01 | 599 | 605 | 590 | 595 | 203,000 |
1995/04/28 | 625 | 625 | 606 | 606 | 80,000 |
1995/04/27 | 615 | 625 | 611 | 621 | 121,000 |
1995/04/26 | 630 | 633 | 615 | 615 | 266,000 |
1995/04/25 | 622 | 632 | 622 | 630 | 52,000 |
1995/04/24 | 630 | 630 | 623 | 629 | 45,000 |
1995/04/21 | 620 | 628 | 613 | 628 | 65,000 |
1995/04/20 | 625 | 625 | 607 | 610 | 73,000 |
1995/04/19 | 618 | 625 | 616 | 625 | 534,000 |
1995/04/18 | 625 | 628 | 620 | 628 | 41,000 |
1995/04/17 | 615 | 625 | 615 | 625 | 35,000 |
1995/04/14 | 615 | 624 | 615 | 623 | 53,000 |
1995/04/13 | 611 | 616 | 611 | 616 | 8,000 |
1995/04/12 | 610 | 611 | 610 | 611 | 19,000 |
1995/04/11 | 621 | 630 | 620 | 620 | 22,000 |
1995/04/10 | 621 | 630 | 621 | 630 | 10,000 |
1995/04/07 | 630 | 630 | 630 | 630 | 56,000 |
1995/04/06 | 610 | 630 | 610 | 630 | 14,000 |
1995/04/05 | 611 | 620 | 611 | 620 | 94,000 |
1995/04/04 | 610 | 616 | 605 | 611 | 43,000 |
1995/04/03 | 624 | 624 | 611 | 611 | 44,000 |
1995/03/31 | 645 | 650 | 645 | 645 | 38,000 |
1995/03/30 | 640 | 640 | 635 | 635 | 28,000 |
1995/03/29 | 647 | 647 | 630 | 630 | 15,000 |
1995/03/28 | 611 | 626 | 611 | 625 | 22,000 |
1995/03/27 | 611 | 612 | 611 | 611 | 12,000 |
1995/03/24 | 610 | 612 | 605 | 611 | 32,000 |
1995/03/23 | 610 | 625 | 610 | 612 | 64,000 |
1995/03/22 | 630 | 630 | 620 | 620 | 53,000 |
1995/03/20 | 657 | 657 | 640 | 640 | 1,033,000 |
1995/03/17 | 682 | 682 | 650 | 652 | 26,000 |
1995/03/16 | 668 | 677 | 660 | 677 | 22,000 |
1995/03/15 | 665 | 677 | 656 | 667 | 46,000 |
1995/03/14 | 676 | 676 | 650 | 655 | 34,000 |
1995/03/13 | 672 | 673 | 672 | 673 | 29,000 |
1995/03/10 | 682 | 682 | 682 | 682 | 268,000 |
1995/03/09 | 681 | 689 | 681 | 685 | 289,000 |
1995/03/08 | 685 | 686 | 680 | 680 | 45,000 |
1995/03/07 | 685 | 699 | 685 | 685 | 17,000 |
1995/03/06 | 681 | 700 | 681 | 685 | 27,000 |
1995/03/03 | 680 | 699 | 680 | 698 | 67,000 |
1995/03/02 | 690 | 700 | 680 | 699 | 79,000 |
1995/03/01 | 700 | 705 | 691 | 695 | 295,000 |
1995/02/28 | 680 | 700 | 680 | 700 | 47,000 |
1995/02/27 | 694 | 694 | 680 | 689 | 53,000 |
1995/02/24 | 741 | 741 | 724 | 724 | 70,000 |
1995/02/23 | 759 | 759 | 741 | 741 | 89,000 |
1995/02/22 | 750 | 770 | 750 | 760 | 691,000 |
1995/02/21 | 760 | 765 | 750 | 755 | 33,000 |
1995/02/20 | 756 | 758 | 745 | 745 | 1,283,000 |
1995/02/17 | 749 | 751 | 738 | 746 | 75,000 |
1995/02/16 | 765 | 765 | 751 | 751 | 108,000 |
1995/02/15 | 782 | 782 | 761 | 762 | 175,000 |
1995/02/14 | 780 | 784 | 780 | 784 | 16,000 |
1995/02/13 | 770 | 779 | 770 | 779 | 66,000 |
1995/02/10 | 775 | 780 | 775 | 780 | 18,000 |
1995/02/09 | 771 | 793 | 770 | 773 | 154,000 |
1995/02/08 | 775 | 777 | 770 | 777 | 28,000 |
1995/02/07 | 775 | 788 | 775 | 785 | 29,000 |
1995/02/06 | 783 | 786 | 783 | 785 | 52,000 |
1995/02/03 | 783 | 791 | 783 | 783 | 32,000 |
1995/02/02 | 815 | 820 | 776 | 776 | 41,000 |
1995/02/01 | 804 | 815 | 791 | 815 | 97,000 |
1995/01/31 | 810 | 810 | 793 | 800 | 151,000 |
1995/01/30 | 793 | 800 | 790 | 800 | 141,000 |
1995/01/27 | 766 | 780 | 766 | 780 | 79,000 |
1995/01/26 | 775 | 784 | 755 | 760 | 39,000 |
1995/01/25 | 784 | 784 | 774 | 775 | 61,000 |
1995/01/24 | 752 | 782 | 752 | 775 | 68,000 |
1995/01/23 | 820 | 820 | 750 | 756 | 640,000 |
1995/01/20 | 826 | 830 | 825 | 826 | 28,000 |
1995/01/19 | 840 | 841 | 817 | 826 | 64,000 |
1995/01/18 | 854 | 860 | 850 | 850 | 84,000 |
1995/01/17 | 863 | 863 | 850 | 853 | 48,000 |
1995/01/13 | 868 | 870 | 863 | 867 | 45,000 |
1995/01/12 | 878 | 881 | 863 | 869 | 46,000 |
1995/01/11 | 873 | 891 | 873 | 886 | 120,000 |
1995/01/10 | 861 | 879 | 861 | 874 | 72,000 |
1995/01/09 | 857 | 860 | 857 | 860 | 36,000 |
1995/01/06 | 860 | 880 | 860 | 867 | 57,000 |
1995/01/05 | 895 | 895 | 875 | 876 | 26,000 |
1995/01/04 | 886 | 900 | 885 | 885 | 11,000 |