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 |
|---|---|---|---|---|---|
| 1996/12/30 | 563 | 563 | 563 | 563 | 27,000 |
| 1996/12/27 | 534 | 535 | 530 | 534 | 46,000 |
| 1996/12/26 | 535 | 545 | 531 | 540 | 33,000 |
| 1996/12/25 | 536 | 540 | 530 | 535 | 28,000 |
| 1996/12/24 | 549 | 549 | 530 | 530 | 39,000 |
| 1996/12/20 | 561 | 561 | 550 | 551 | 40,000 |
| 1996/12/19 | 580 | 580 | 550 | 551 | 27,000 |
| 1996/12/18 | 582 | 584 | 580 | 580 | 18,000 |
| 1996/12/17 | 585 | 589 | 580 | 580 | 27,000 |
| 1996/12/16 | 600 | 600 | 581 | 581 | 31,000 |
| 1996/12/13 | 580 | 582 | 580 | 581 | 57,000 |
| 1996/12/12 | 596 | 600 | 596 | 600 | 15,000 |
| 1996/12/11 | 597 | 600 | 595 | 600 | 22,000 |
| 1996/12/10 | 605 | 605 | 595 | 595 | 23,000 |
| 1996/12/09 | 600 | 607 | 592 | 592 | 39,000 |
| 1996/12/06 | 606 | 606 | 600 | 600 | 27,000 |
| 1996/12/05 | 609 | 610 | 602 | 606 | 29,000 |
| 1996/12/04 | 606 | 607 | 605 | 607 | 34,000 |
| 1996/12/03 | 610 | 610 | 606 | 606 | 9,000 |
| 1996/12/02 | 611 | 611 | 610 | 610 | 12,000 |
| 1996/11/29 | 612 | 615 | 610 | 610 | 58,000 |
| 1996/11/28 | 609 | 612 | 606 | 609 | 58,000 |
| 1996/11/27 | 615 | 623 | 609 | 609 | 53,000 |
| 1996/11/26 | 630 | 630 | 615 | 620 | 90,000 |
| 1996/11/25 | 622 | 630 | 622 | 625 | 9,000 |
| 1996/11/22 | 620 | 624 | 618 | 620 | 32,000 |
| 1996/11/21 | 626 | 626 | 620 | 620 | 39,000 |
| 1996/11/20 | 621 | 630 | 621 | 625 | 44,000 |
| 1996/11/19 | 620 | 626 | 620 | 623 | 39,000 |
| 1996/11/18 | 631 | 631 | 623 | 623 | 12,000 |
| 1996/11/15 | 634 | 634 | 630 | 630 | 88,000 |
| 1996/11/14 | 633 | 635 | 631 | 635 | 62,000 |
| 1996/11/13 | 641 | 645 | 630 | 633 | 274,000 |
| 1996/11/12 | 640 | 642 | 632 | 642 | 19,000 |
| 1996/11/11 | 645 | 645 | 630 | 640 | 89,000 |
| 1996/11/08 | 641 | 648 | 636 | 637 | 26,000 |
| 1996/11/07 | 659 | 659 | 647 | 647 | 36,000 |
| 1996/11/06 | 632 | 645 | 632 | 645 | 26,000 |
| 1996/11/05 | 649 | 650 | 631 | 631 | 26,000 |
| 1996/11/01 | 642 | 647 | 641 | 643 | 59,000 |
| 1996/10/31 | 665 | 665 | 648 | 650 | 46,000 |
| 1996/10/30 | 651 | 655 | 647 | 655 | 7,000 |
| 1996/10/29 | 660 | 670 | 653 | 670 | 7,000 |
| 1996/10/28 | 643 | 644 | 643 | 644 | 4,000 |
| 1996/10/25 | 645 | 650 | 642 | 642 | 31,000 |
| 1996/10/24 | 650 | 650 | 641 | 645 | 53,000 |
| 1996/10/23 | 674 | 674 | 650 | 650 | 37,000 |
| 1996/10/22 | 680 | 680 | 674 | 674 | 27,000 |
| 1996/10/21 | 688 | 688 | 680 | 680 | 17,000 |
| 1996/10/18 | 658 | 677 | 658 | 668 | 86,000 |
| 1996/10/17 | 657 | 658 | 650 | 658 | 21,000 |
| 1996/10/16 | 652 | 658 | 652 | 658 | 31,000 |
| 1996/10/15 | 650 | 650 | 649 | 650 | 36,000 |
| 1996/10/14 | 658 | 658 | 649 | 650 | 11,000 |
| 1996/10/11 | 643 | 649 | 642 | 649 | 26,000 |
| 1996/10/09 | 652 | 657 | 640 | 640 | 32,000 |
| 1996/10/08 | 661 | 661 | 660 | 660 | 35,000 |
| 1996/10/07 | 668 | 668 | 660 | 661 | 17,000 |
| 1996/10/04 | 681 | 690 | 660 | 667 | 25,000 |
| 1996/10/03 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/10/02 | 699 | 702 | 691 | 691 | 12,000 |
| 1996/10/01 | 695 | 695 | 695 | 695 | 2,000 |
| 1996/09/30 | 698 | 698 | 680 | 695 | 6,000 |
| 1996/09/27 | 698 | 698 | 678 | 678 | 5,000 |
| 1996/09/26 | 674 | 698 | 674 | 687 | 10,000 |
| 1996/09/25 | 684 | 700 | 684 | 684 | 9,000 |
| 1996/09/24 | 681 | 685 | 681 | 684 | 16,000 |
| 1996/09/20 | 708 | 708 | 708 | 708 | 2,000 |
| 1996/09/19 | 681 | 690 | 681 | 688 | 6,000 |
| 1996/09/18 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/09/17 | 710 | 710 | 696 | 696 | 12,000 |
| 1996/09/13 | 665 | 682 | 665 | 680 | 24,000 |
| 1996/09/12 | 680 | 680 | 674 | 680 | 11,000 |
| 1996/09/11 | 679 | 681 | 679 | 680 | 9,000 |
| 1996/09/10 | 681 | 691 | 674 | 676 | 11,000 |
| 1996/09/09 | 683 | 683 | 675 | 675 | 3,000 |
| 1996/09/06 | 686 | 691 | 685 | 685 | 13,000 |
| 1996/09/05 | 675 | 695 | 675 | 695 | 20,000 |
| 1996/09/04 | 685 | 695 | 685 | 695 | 6,000 |
| 1996/09/03 | 709 | 709 | 695 | 705 | 29,000 |
| 1996/09/02 | 695 | 715 | 683 | 714 | 65,000 |
| 1996/08/30 | 698 | 698 | 675 | 685 | 26,000 |
| 1996/08/29 | 700 | 700 | 680 | 700 | 21,000 |
| 1996/08/28 | 719 | 719 | 685 | 685 | 8,000 |
| 1996/08/27 | 685 | 710 | 685 | 710 | 13,000 |
| 1996/08/26 | 695 | 695 | 695 | 695 | 8,000 |
| 1996/08/23 | 695 | 697 | 695 | 697 | 8,000 |
| 1996/08/22 | 697 | 697 | 692 | 697 | 20,000 |
| 1996/08/21 | 681 | 692 | 681 | 690 | 17,000 |
| 1996/08/20 | 695 | 697 | 680 | 680 | 11,000 |
| 1996/08/19 | 677 | 690 | 677 | 687 | 18,000 |
| 1996/08/16 | 694 | 694 | 670 | 670 | 7,000 |
| 1996/08/15 | 678 | 680 | 670 | 680 | 14,000 |
| 1996/08/14 | 667 | 668 | 667 | 668 | 5,000 |
| 1996/08/13 | 647 | 665 | 647 | 665 | 14,000 |
| 1996/08/12 | 651 | 651 | 646 | 650 | 56,000 |
| 1996/08/09 | 669 | 669 | 651 | 661 | 17,000 |
| 1996/08/08 | 670 | 675 | 657 | 670 | 20,000 |
| 1996/08/07 | 680 | 683 | 670 | 670 | 42,000 |
| 1996/08/06 | 691 | 691 | 680 | 683 | 19,000 |
| 1996/08/05 | 671 | 681 | 671 | 681 | 8,000 |
| 1996/08/02 | 708 | 708 | 690 | 690 | 56,000 |
| 1996/08/01 | 682 | 692 | 680 | 688 | 28,000 |
| 1996/07/31 | 700 | 700 | 680 | 690 | 26,000 |
| 1996/07/30 | 690 | 695 | 690 | 695 | 26,000 |
| 1996/07/29 | 711 | 720 | 704 | 710 | 22,000 |
| 1996/07/26 | 721 | 721 | 711 | 711 | 21,000 |
| 1996/07/25 | 725 | 725 | 720 | 720 | 15,000 |
| 1996/07/24 | 727 | 727 | 725 | 725 | 27,000 |
| 1996/07/23 | 727 | 728 | 727 | 728 | 13,000 |
| 1996/07/22 | 757 | 757 | 729 | 729 | 18,000 |
| 1996/07/19 | 737 | 742 | 736 | 737 | 117,000 |
| 1996/07/18 | 727 | 727 | 726 | 726 | 19,000 |
| 1996/07/17 | 737 | 737 | 726 | 726 | 27,000 |
| 1996/07/16 | 730 | 735 | 728 | 728 | 17,000 |
| 1996/07/15 | 735 | 735 | 735 | 735 | 2,000 |
| 1996/07/12 | 735 | 735 | 734 | 735 | 17,000 |
| 1996/07/11 | 731 | 735 | 731 | 734 | 29,000 |
| 1996/07/10 | 740 | 740 | 732 | 732 | 22,000 |
| 1996/07/09 | 738 | 745 | 730 | 733 | 46,000 |
| 1996/07/08 | 745 | 746 | 730 | 737 | 44,000 |
| 1996/07/05 | 759 | 759 | 746 | 746 | 69,000 |
| 1996/07/04 | 750 | 759 | 749 | 759 | 78,000 |
| 1996/07/03 | 759 | 759 | 750 | 750 | 36,000 |
| 1996/07/02 | 760 | 767 | 755 | 760 | 35,000 |
| 1996/07/01 | 746 | 760 | 745 | 750 | 30,000 |
| 1996/06/28 | 760 | 760 | 742 | 742 | 253,000 |
| 1996/06/27 | 755 | 756 | 752 | 755 | 62,000 |
| 1996/06/26 | 770 | 770 | 752 | 752 | 31,000 |
| 1996/06/25 | 762 | 780 | 762 | 780 | 74,000 |
| 1996/06/24 | 764 | 770 | 760 | 770 | 128,000 |
| 1996/06/21 | 770 | 771 | 761 | 761 | 19,000 |
| 1996/06/20 | 775 | 775 | 760 | 765 | 40,000 |
| 1996/06/19 | 770 | 770 | 756 | 770 | 44,000 |
| 1996/06/18 | 770 | 771 | 761 | 770 | 28,000 |
| 1996/06/17 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/06/14 | 762 | 771 | 760 | 761 | 38,000 |
| 1996/06/13 | 751 | 760 | 751 | 760 | 6,000 |
| 1996/06/12 | 741 | 760 | 741 | 760 | 18,000 |
| 1996/06/11 | 750 | 750 | 736 | 740 | 28,000 |
| 1996/06/10 | 760 | 760 | 750 | 750 | 21,000 |
| 1996/06/07 | 755 | 766 | 750 | 750 | 38,000 |
| 1996/06/06 | 774 | 778 | 760 | 760 | 34,000 |
| 1996/06/05 | 760 | 779 | 760 | 775 | 38,000 |
| 1996/06/04 | 760 | 775 | 760 | 770 | 17,000 |
| 1996/06/03 | 780 | 780 | 778 | 780 | 12,000 |
| 1996/05/31 | 801 | 801 | 780 | 780 | 46,000 |
| 1996/05/30 | 805 | 805 | 790 | 790 | 16,000 |
| 1996/05/29 | 798 | 800 | 785 | 785 | 51,000 |
| 1996/05/28 | 786 | 800 | 786 | 787 | 35,000 |
| 1996/05/27 | 786 | 798 | 786 | 786 | 27,000 |
| 1996/05/24 | 800 | 802 | 790 | 800 | 80,000 |
| 1996/05/23 | 808 | 810 | 802 | 802 | 61,000 |
| 1996/05/22 | 805 | 810 | 802 | 804 | 85,000 |
| 1996/05/21 | 825 | 830 | 800 | 814 | 127,000 |
| 1996/05/20 | 834 | 842 | 823 | 830 | 392,000 |
| 1996/05/17 | 815 | 829 | 800 | 824 | 257,000 |
| 1996/05/16 | 782 | 808 | 780 | 800 | 104,000 |
| 1996/05/15 | 766 | 779 | 766 | 774 | 19,000 |
| 1996/05/14 | 771 | 771 | 755 | 760 | 33,000 |
| 1996/05/13 | 788 | 791 | 757 | 765 | 31,000 |
| 1996/05/10 | 778 | 788 | 778 | 788 | 50,000 |
| 1996/05/09 | 794 | 800 | 783 | 788 | 72,000 |
| 1996/05/08 | 803 | 803 | 792 | 793 | 81,000 |
| 1996/05/07 | 825 | 825 | 800 | 805 | 25,000 |
| 1996/05/02 | 808 | 835 | 808 | 821 | 373,000 |
| 1996/05/01 | 807 | 807 | 801 | 807 | 65,000 |
| 1996/04/30 | 801 | 810 | 801 | 807 | 73,000 |
| 1996/04/26 | 817 | 817 | 809 | 811 | 232,000 |
| 1996/04/25 | 800 | 809 | 799 | 809 | 133,000 |
| 1996/04/24 | 806 | 808 | 798 | 800 | 86,000 |
| 1996/04/23 | 790 | 800 | 786 | 786 | 370,000 |
| 1996/04/22 | 800 | 800 | 781 | 800 | 28,000 |
| 1996/04/19 | 790 | 795 | 785 | 790 | 47,000 |
| 1996/04/18 | 781 | 790 | 778 | 790 | 65,000 |
| 1996/04/17 | 799 | 799 | 782 | 790 | 69,000 |
| 1996/04/16 | 818 | 820 | 790 | 795 | 219,000 |
| 1996/04/15 | 785 | 808 | 784 | 808 | 200,000 |
| 1996/04/12 | 777 | 784 | 775 | 784 | 99,000 |
| 1996/04/11 | 763 | 778 | 762 | 778 | 41,000 |
| 1996/04/10 | 779 | 780 | 766 | 766 | 68,000 |
| 1996/04/09 | 768 | 779 | 761 | 761 | 119,000 |
| 1996/04/08 | 770 | 775 | 761 | 761 | 24,000 |
| 1996/04/05 | 760 | 765 | 756 | 765 | 75,000 |
| 1996/04/04 | 755 | 760 | 752 | 755 | 75,000 |
| 1996/04/03 | 755 | 765 | 751 | 755 | 40,000 |
| 1996/04/02 | 759 | 759 | 753 | 755 | 35,000 |
| 1996/04/01 | 746 | 759 | 746 | 750 | 38,000 |
| 1996/03/29 | 740 | 770 | 738 | 741 | 181,000 |
| 1996/03/28 | 726 | 733 | 720 | 720 | 32,000 |
| 1996/03/27 | 728 | 730 | 718 | 725 | 28,000 |
| 1996/03/26 | 721 | 725 | 718 | 718 | 42,000 |
| 1996/03/25 | 716 | 726 | 716 | 716 | 28,000 |
| 1996/03/22 | 735 | 735 | 725 | 726 | 11,000 |
| 1996/03/21 | 725 | 735 | 725 | 725 | 37,000 |
| 1996/03/19 | 714 | 725 | 714 | 714 | 33,000 |
| 1996/03/18 | 711 | 713 | 706 | 713 | 4,000 |
| 1996/03/15 | 707 | 724 | 706 | 711 | 19,000 |
| 1996/03/14 | 714 | 715 | 706 | 706 | 20,000 |
| 1996/03/13 | 715 | 717 | 710 | 715 | 42,000 |
| 1996/03/12 | 720 | 720 | 710 | 710 | 11,000 |
| 1996/03/11 | 708 | 709 | 700 | 707 | 26,000 |
| 1996/03/08 | 700 | 714 | 700 | 713 | 67,000 |
| 1996/03/07 | 707 | 708 | 705 | 708 | 25,000 |
| 1996/03/06 | 710 | 712 | 705 | 708 | 51,000 |
| 1996/03/05 | 701 | 720 | 701 | 720 | 26,000 |
| 1996/03/04 | 745 | 745 | 710 | 710 | 27,000 |
| 1996/03/01 | 710 | 720 | 710 | 720 | 17,000 |
| 1996/02/29 | 753 | 755 | 730 | 730 | 31,000 |
| 1996/02/28 | 750 | 755 | 750 | 755 | 31,000 |
| 1996/02/27 | 753 | 755 | 750 | 750 | 57,000 |
| 1996/02/26 | 753 | 755 | 753 | 755 | 32,000 |
| 1996/02/23 | 752 | 765 | 751 | 753 | 21,000 |
| 1996/02/22 | 745 | 750 | 745 | 750 | 20,000 |
| 1996/02/21 | 745 | 746 | 745 | 745 | 34,000 |
| 1996/02/20 | 749 | 749 | 745 | 745 | 27,000 |
| 1996/02/19 | 750 | 759 | 740 | 745 | 37,000 |
| 1996/02/16 | 755 | 760 | 730 | 750 | 131,000 |
| 1996/02/15 | 765 | 775 | 755 | 755 | 82,000 |
| 1996/02/14 | 753 | 765 | 745 | 755 | 464,000 |
| 1996/02/13 | 750 | 755 | 745 | 751 | 27,000 |
| 1996/02/09 | 761 | 763 | 752 | 760 | 38,000 |
| 1996/02/08 | 798 | 798 | 765 | 765 | 938,000 |
| 1996/02/07 | 753 | 790 | 743 | 780 | 248,000 |
| 1996/02/06 | 745 | 745 | 730 | 743 | 87,000 |
| 1996/02/05 | 749 | 749 | 745 | 749 | 65,000 |
| 1996/02/02 | 749 | 749 | 742 | 749 | 62,000 |
| 1996/02/01 | 744 | 744 | 735 | 739 | 72,000 |
| 1996/01/31 | 732 | 742 | 732 | 740 | 166,000 |
| 1996/01/30 | 742 | 752 | 740 | 741 | 103,000 |
| 1996/01/29 | 747 | 750 | 740 | 750 | 41,000 |
| 1996/01/26 | 723 | 747 | 723 | 747 | 54,000 |
| 1996/01/25 | 715 | 733 | 710 | 716 | 30,000 |
| 1996/01/24 | 701 | 710 | 700 | 705 | 37,000 |
| 1996/01/23 | 700 | 715 | 695 | 711 | 81,000 |
| 1996/01/22 | 710 | 710 | 691 | 698 | 163,000 |
| 1996/01/19 | 724 | 724 | 710 | 712 | 201,000 |
| 1996/01/18 | 765 | 765 | 725 | 725 | 61,000 |
| 1996/01/17 | 772 | 789 | 765 | 765 | 59,000 |
| 1996/01/16 | 771 | 790 | 770 | 772 | 41,000 |
| 1996/01/12 | 780 | 795 | 762 | 766 | 106,000 |
| 1996/01/11 | 772 | 785 | 772 | 785 | 156,000 |
| 1996/01/10 | 808 | 808 | 780 | 782 | 129,000 |
| 1996/01/09 | 778 | 824 | 777 | 809 | 249,000 |
| 1996/01/08 | 782 | 795 | 776 | 788 | 152,000 |
| 1996/01/05 | 809 | 819 | 800 | 802 | 193,000 |
| 1996/01/04 | 851 | 856 | 815 | 816 | 232,000 |