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 |
---|---|---|---|---|---|
1997/12/30 | 337 | 337 | 337 | 337 | 37,000 |
1997/12/29 | 290 | 297 | 286 | 297 | 20,000 |
1997/12/26 | 290 | 290 | 275 | 280 | 35,000 |
1997/12/25 | 295 | 305 | 295 | 295 | 23,000 |
1997/12/24 | 294 | 294 | 276 | 290 | 14,000 |
1997/12/22 | 306 | 306 | 285 | 304 | 37,000 |
1997/12/19 | 303 | 306 | 295 | 306 | 36,000 |
1997/12/18 | 319 | 319 | 310 | 310 | 17,000 |
1997/12/17 | 317 | 320 | 305 | 305 | 29,000 |
1997/12/16 | 317 | 320 | 316 | 317 | 19,000 |
1997/12/15 | 306 | 320 | 306 | 317 | 31,000 |
1997/12/12 | 300 | 300 | 295 | 296 | 47,000 |
1997/12/11 | 320 | 324 | 310 | 320 | 18,000 |
1997/12/10 | 321 | 328 | 321 | 324 | 15,000 |
1997/12/09 | 330 | 330 | 320 | 320 | 36,000 |
1997/12/08 | 338 | 338 | 335 | 335 | 7,000 |
1997/12/05 | 350 | 355 | 345 | 345 | 14,000 |
1997/12/04 | 355 | 355 | 355 | 355 | 4,000 |
1997/12/03 | 351 | 354 | 351 | 351 | 17,000 |
1997/12/02 | 360 | 360 | 350 | 354 | 38,000 |
1997/12/01 | 362 | 362 | 360 | 360 | 9,000 |
1997/11/28 | 365 | 365 | 362 | 362 | 29,000 |
1997/11/27 | 362 | 362 | 360 | 360 | 7,000 |
1997/11/26 | 360 | 375 | 360 | 360 | 25,000 |
1997/11/25 | 363 | 363 | 360 | 360 | 23,000 |
1997/11/21 | 362 | 370 | 360 | 366 | 50,000 |
1997/11/20 | 370 | 373 | 360 | 360 | 40,000 |
1997/11/19 | 381 | 381 | 380 | 380 | 7,000 |
1997/11/18 | 385 | 385 | 380 | 380 | 8,000 |
1997/11/17 | 365 | 380 | 365 | 380 | 16,000 |
1997/11/14 | 362 | 363 | 360 | 360 | 16,000 |
1997/11/13 | 370 | 370 | 360 | 370 | 22,000 |
1997/11/12 | 379 | 379 | 372 | 372 | 9,000 |
1997/11/11 | 366 | 375 | 366 | 375 | 6,000 |
1997/11/10 | 370 | 370 | 370 | 370 | 4,000 |
1997/11/07 | 390 | 390 | 370 | 371 | 25,000 |
1997/11/06 | 390 | 395 | 385 | 395 | 32,000 |
1997/11/05 | 407 | 407 | 395 | 395 | 29,000 |
1997/11/04 | 400 | 400 | 400 | 400 | 7,000 |
1997/10/31 | 398 | 400 | 390 | 400 | 30,000 |
1997/10/30 | 400 | 400 | 390 | 392 | 24,000 |
1997/10/29 | 405 | 410 | 396 | 410 | 43,000 |
1997/10/28 | 391 | 395 | 391 | 392 | 29,000 |
1997/10/27 | 392 | 400 | 391 | 400 | 13,000 |
1997/10/24 | 400 | 404 | 400 | 400 | 8,000 |
1997/10/23 | 419 | 419 | 405 | 405 | 11,000 |
1997/10/22 | 397 | 410 | 397 | 410 | 15,000 |
1997/10/21 | 401 | 408 | 397 | 397 | 15,000 |
1997/10/20 | 390 | 400 | 390 | 400 | 6,000 |
1997/10/17 | 399 | 400 | 390 | 390 | 9,000 |
1997/10/16 | 385 | 400 | 380 | 400 | 7,000 |
1997/10/15 | 370 | 380 | 370 | 370 | 9,000 |
1997/10/14 | 371 | 371 | 363 | 370 | 10,000 |
1997/10/13 | 380 | 380 | 371 | 371 | 12,000 |
1997/10/09 | 382 | 382 | 375 | 375 | 14,000 |
1997/10/08 | 381 | 381 | 380 | 380 | 8,000 |
1997/10/07 | 382 | 390 | 382 | 385 | 8,000 |
1997/10/06 | 376 | 380 | 376 | 380 | 12,000 |
1997/10/03 | 376 | 384 | 375 | 375 | 22,000 |
1997/10/02 | 396 | 396 | 386 | 386 | 17,000 |
1997/10/01 | 391 | 391 | 380 | 386 | 20,000 |
1997/09/30 | 391 | 400 | 390 | 400 | 34,000 |
1997/09/29 | 414 | 414 | 391 | 391 | 30,000 |
1997/09/26 | 441 | 441 | 415 | 415 | 25,000 |
1997/09/25 | 452 | 452 | 451 | 451 | 13,000 |
1997/09/24 | 460 | 461 | 460 | 460 | 71,000 |
1997/09/22 | 453 | 460 | 452 | 460 | 31,000 |
1997/09/19 | 453 | 453 | 451 | 453 | 8,000 |
1997/09/18 | 457 | 457 | 451 | 453 | 10,000 |
1997/09/17 | 463 | 465 | 455 | 457 | 9,000 |
1997/09/16 | 453 | 453 | 453 | 453 | 2,000 |
1997/09/12 | 485 | 485 | 452 | 452 | 31,000 |
1997/09/11 | 485 | 485 | 480 | 480 | 9,000 |
1997/09/10 | 485 | 486 | 485 | 485 | 6,000 |
1997/09/09 | 487 | 487 | 484 | 484 | 15,000 |
1997/09/08 | 483 | 488 | 483 | 487 | 4,000 |
1997/09/05 | 489 | 489 | 482 | 482 | 11,000 |
1997/09/04 | 485 | 495 | 484 | 484 | 20,000 |
1997/09/03 | 490 | 495 | 483 | 484 | 20,000 |
1997/09/02 | 490 | 490 | 489 | 489 | 6,000 |
1997/09/01 | 480 | 480 | 480 | 480 | 8,000 |
1997/08/29 | 476 | 476 | 473 | 473 | 12,000 |
1997/08/28 | 495 | 495 | 480 | 480 | 25,000 |
1997/08/27 | 500 | 500 | 495 | 495 | 7,000 |
1997/08/26 | 490 | 500 | 490 | 500 | 33,000 |
1997/08/25 | 490 | 491 | 490 | 491 | 15,000 |
1997/08/22 | 510 | 510 | 495 | 495 | 7,000 |
1997/08/21 | 508 | 508 | 495 | 495 | 16,000 |
1997/08/20 | 500 | 500 | 495 | 495 | 18,000 |
1997/08/19 | 491 | 495 | 491 | 495 | 11,000 |
1997/08/18 | 482 | 482 | 475 | 481 | 20,000 |
1997/08/15 | 482 | 482 | 482 | 482 | 2,000 |
1997/08/14 | 479 | 486 | 478 | 485 | 13,000 |
1997/08/13 | 480 | 485 | 474 | 474 | 25,000 |
1997/08/12 | 482 | 482 | 480 | 480 | 20,000 |
1997/08/11 | 489 | 490 | 477 | 477 | 23,000 |
1997/08/08 | 500 | 500 | 486 | 486 | 17,000 |
1997/08/07 | 520 | 520 | 510 | 510 | 7,000 |
1997/08/06 | 520 | 520 | 520 | 520 | 27,000 |
1997/08/05 | 520 | 521 | 510 | 520 | 13,000 |
1997/08/04 | 533 | 533 | 520 | 520 | 18,000 |
1997/08/01 | 529 | 535 | 522 | 522 | 18,000 |
1997/07/31 | 539 | 539 | 533 | 533 | 41,000 |
1997/07/30 | 544 | 545 | 539 | 539 | 19,000 |
1997/07/29 | 550 | 550 | 548 | 550 | 10,000 |
1997/07/28 | 550 | 554 | 548 | 554 | 49,000 |
1997/07/25 | 550 | 550 | 546 | 546 | 51,000 |
1997/07/24 | 551 | 551 | 546 | 549 | 21,000 |
1997/07/23 | 570 | 570 | 554 | 555 | 12,000 |
1997/07/22 | 555 | 555 | 553 | 554 | 25,000 |
1997/07/18 | 551 | 567 | 551 | 555 | 80,000 |
1997/07/17 | 556 | 560 | 556 | 556 | 50,000 |
1997/07/16 | 556 | 559 | 556 | 559 | 17,000 |
1997/07/15 | 556 | 557 | 556 | 556 | 19,000 |
1997/07/14 | 557 | 560 | 556 | 556 | 36,000 |
1997/07/11 | 555 | 556 | 550 | 555 | 56,000 |
1997/07/10 | 555 | 559 | 554 | 556 | 39,000 |
1997/07/09 | 551 | 552 | 549 | 550 | 113,000 |
1997/07/08 | 552 | 552 | 546 | 546 | 37,000 |
1997/07/07 | 555 | 555 | 553 | 553 | 11,000 |
1997/07/04 | 550 | 555 | 550 | 555 | 32,000 |
1997/07/03 | 556 | 560 | 555 | 555 | 12,000 |
1997/07/02 | 556 | 558 | 556 | 558 | 13,000 |
1997/07/01 | 560 | 560 | 555 | 555 | 14,000 |
1997/06/30 | 580 | 580 | 561 | 561 | 29,000 |
1997/06/27 | 570 | 570 | 560 | 561 | 30,000 |
1997/06/26 | 565 | 574 | 565 | 570 | 179,000 |
1997/06/25 | 557 | 565 | 557 | 565 | 17,000 |
1997/06/24 | 560 | 560 | 555 | 555 | 21,000 |
1997/06/23 | 560 | 565 | 560 | 560 | 13,000 |
1997/06/20 | 565 | 570 | 560 | 565 | 11,000 |
1997/06/19 | 565 | 565 | 555 | 560 | 57,000 |
1997/06/18 | 562 | 562 | 556 | 560 | 12,000 |
1997/06/17 | 559 | 560 | 554 | 555 | 17,000 |
1997/06/16 | 560 | 570 | 559 | 559 | 20,000 |
1997/06/13 | 561 | 561 | 553 | 553 | 47,000 |
1997/06/12 | 552 | 580 | 552 | 555 | 59,000 |
1997/06/11 | 556 | 557 | 551 | 551 | 67,000 |
1997/06/10 | 565 | 565 | 555 | 555 | 20,000 |
1997/06/09 | 573 | 573 | 565 | 570 | 15,000 |
1997/06/06 | 577 | 577 | 562 | 565 | 19,000 |
1997/06/05 | 589 | 589 | 577 | 577 | 45,000 |
1997/06/04 | 580 | 585 | 580 | 580 | 49,000 |
1997/06/03 | 590 | 598 | 577 | 580 | 130,000 |
1997/06/02 | 564 | 596 | 564 | 594 | 149,000 |
1997/05/30 | 559 | 575 | 550 | 569 | 154,000 |
1997/05/29 | 563 | 564 | 550 | 550 | 51,000 |
1997/05/28 | 554 | 564 | 545 | 564 | 60,000 |
1997/05/27 | 552 | 565 | 545 | 555 | 41,000 |
1997/05/26 | 551 | 551 | 538 | 550 | 12,000 |
1997/05/23 | 550 | 552 | 550 | 552 | 7,000 |
1997/05/22 | 548 | 552 | 541 | 550 | 42,000 |
1997/05/21 | 550 | 551 | 538 | 538 | 27,000 |
1997/05/20 | 555 | 555 | 550 | 550 | 54,000 |
1997/05/19 | 540 | 555 | 539 | 550 | 44,000 |
1997/05/16 | 529 | 545 | 528 | 539 | 31,000 |
1997/05/15 | 524 | 527 | 524 | 527 | 83,000 |
1997/05/14 | 526 | 528 | 525 | 525 | 34,000 |
1997/05/13 | 535 | 541 | 529 | 529 | 51,000 |
1997/05/12 | 521 | 534 | 516 | 534 | 21,000 |
1997/05/09 | 535 | 535 | 515 | 521 | 17,000 |
1997/05/08 | 532 | 535 | 530 | 535 | 19,000 |
1997/05/07 | 554 | 555 | 535 | 535 | 45,000 |
1997/05/06 | 543 | 558 | 542 | 555 | 25,000 |
1997/05/02 | 537 | 540 | 537 | 540 | 29,000 |
1997/05/01 | 533 | 539 | 533 | 537 | 34,000 |
1997/04/30 | 527 | 536 | 525 | 533 | 35,000 |
1997/04/28 | 522 | 522 | 512 | 517 | 27,000 |
1997/04/25 | 535 | 535 | 528 | 533 | 53,000 |
1997/04/24 | 538 | 539 | 527 | 536 | 35,000 |
1997/04/23 | 540 | 545 | 536 | 536 | 102,000 |
1997/04/22 | 537 | 541 | 530 | 540 | 55,000 |
1997/04/21 | 520 | 535 | 520 | 532 | 84,000 |
1997/04/18 | 495 | 524 | 495 | 516 | 241,000 |
1997/04/17 | 490 | 499 | 490 | 499 | 20,000 |
1997/04/16 | 485 | 491 | 485 | 490 | 34,000 |
1997/04/15 | 480 | 494 | 480 | 480 | 19,000 |
1997/04/14 | 470 | 473 | 460 | 473 | 23,000 |
1997/04/11 | 459 | 471 | 459 | 470 | 55,000 |
1997/04/10 | 476 | 485 | 459 | 459 | 69,000 |
1997/04/09 | 505 | 509 | 481 | 481 | 74,000 |
1997/04/08 | 515 | 515 | 510 | 515 | 21,000 |
1997/04/07 | 546 | 546 | 500 | 515 | 23,000 |
1997/04/04 | 550 | 550 | 545 | 545 | 50,000 |
1997/04/03 | 556 | 556 | 548 | 551 | 48,000 |
1997/04/02 | 575 | 575 | 564 | 565 | 45,000 |
1997/04/01 | 558 | 558 | 558 | 558 | 18,000 |
1997/03/31 | 565 | 608 | 558 | 608 | 97,000 |
1997/03/28 | 557 | 557 | 550 | 555 | 22,000 |
1997/03/27 | 545 | 559 | 545 | 559 | 13,000 |
1997/03/26 | 565 | 569 | 545 | 545 | 15,000 |
1997/03/25 | 543 | 570 | 543 | 570 | 38,000 |
1997/03/24 | 555 | 555 | 553 | 553 | 13,000 |
1997/03/21 | 559 | 559 | 545 | 545 | 21,000 |
1997/03/19 | 566 | 566 | 539 | 539 | 22,000 |
1997/03/18 | 570 | 571 | 567 | 568 | 32,000 |
1997/03/17 | 537 | 574 | 537 | 573 | 53,000 |
1997/03/14 | 527 | 532 | 526 | 532 | 23,000 |
1997/03/13 | 535 | 540 | 535 | 535 | 18,000 |
1997/03/12 | 525 | 539 | 525 | 539 | 25,000 |
1997/03/11 | 525 | 540 | 525 | 535 | 5,000 |
1997/03/10 | 512 | 525 | 511 | 525 | 17,000 |
1997/03/07 | 511 | 515 | 510 | 510 | 17,000 |
1997/03/06 | 525 | 525 | 515 | 515 | 22,000 |
1997/03/05 | 526 | 530 | 526 | 526 | 33,000 |
1997/03/04 | 533 | 533 | 525 | 525 | 14,000 |
1997/03/03 | 530 | 531 | 523 | 523 | 12,000 |
1997/02/28 | 545 | 550 | 535 | 550 | 16,000 |
1997/02/27 | 558 | 558 | 535 | 535 | 33,000 |
1997/02/26 | 558 | 559 | 555 | 559 | 28,000 |
1997/02/25 | 531 | 555 | 531 | 555 | 24,000 |
1997/02/24 | 539 | 549 | 536 | 536 | 10,000 |
1997/02/21 | 534 | 548 | 530 | 530 | 21,000 |
1997/02/20 | 521 | 534 | 521 | 534 | 32,000 |
1997/02/19 | 524 | 529 | 521 | 521 | 13,000 |
1997/02/18 | 520 | 521 | 520 | 521 | 33,000 |
1997/02/17 | 530 | 530 | 520 | 520 | 10,000 |
1997/02/14 | 515 | 520 | 515 | 520 | 9,000 |
1997/02/13 | 530 | 530 | 511 | 511 | 16,000 |
1997/02/12 | 531 | 531 | 510 | 510 | 7,000 |
1997/02/10 | 520 | 531 | 511 | 531 | 7,000 |
1997/02/07 | 513 | 518 | 500 | 500 | 25,000 |
1997/02/06 | 518 | 518 | 511 | 512 | 5,000 |
1997/02/05 | 525 | 525 | 518 | 518 | 17,000 |
1997/02/04 | 545 | 550 | 535 | 535 | 13,000 |
1997/02/03 | 538 | 538 | 535 | 535 | 3,000 |
1997/01/31 | 538 | 549 | 535 | 538 | 31,000 |
1997/01/30 | 521 | 521 | 518 | 518 | 21,000 |
1997/01/29 | 520 | 525 | 520 | 521 | 19,000 |
1997/01/28 | 520 | 521 | 520 | 520 | 3,000 |
1997/01/27 | 514 | 520 | 510 | 520 | 15,000 |
1997/01/24 | 511 | 529 | 511 | 515 | 26,000 |
1997/01/23 | 540 | 540 | 534 | 539 | 22,000 |
1997/01/22 | 533 | 539 | 533 | 539 | 10,000 |
1997/01/21 | 548 | 560 | 534 | 534 | 14,000 |
1997/01/20 | 565 | 565 | 540 | 548 | 15,000 |
1997/01/17 | 559 | 560 | 551 | 560 | 20,000 |
1997/01/16 | 545 | 560 | 545 | 550 | 14,000 |
1997/01/14 | 534 | 534 | 525 | 534 | 13,000 |
1997/01/13 | 496 | 524 | 496 | 524 | 28,000 |
1997/01/10 | 505 | 510 | 490 | 494 | 136,000 |
1997/01/09 | 533 | 533 | 500 | 500 | 30,000 |
1997/01/08 | 541 | 544 | 530 | 534 | 35,000 |
1997/01/07 | 560 | 560 | 541 | 541 | 9,000 |
1997/01/06 | 562 | 562 | 550 | 550 | 12,000 |