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 |
---|---|---|---|---|---|
1998/12/30 | 294 | 294 | 294 | 294 | 27,000 |
1998/12/29 | 277 | 280 | 276 | 276 | 12,000 |
1998/12/28 | 276 | 276 | 275 | 276 | 14,000 |
1998/12/25 | 275 | 276 | 274 | 276 | 18,000 |
1998/12/24 | 275 | 275 | 275 | 275 | 22,000 |
1998/12/22 | 285 | 285 | 275 | 275 | 22,000 |
1998/12/21 | 280 | 280 | 276 | 276 | 6,000 |
1998/12/18 | 279 | 280 | 275 | 280 | 16,000 |
1998/12/17 | 284 | 284 | 280 | 280 | 36,000 |
1998/12/16 | 283 | 284 | 283 | 284 | 12,000 |
1998/12/15 | 294 | 294 | 283 | 283 | 25,000 |
1998/12/14 | 276 | 294 | 276 | 284 | 22,000 |
1998/12/11 | 296 | 296 | 296 | 296 | 29,000 |
1998/12/10 | 299 | 300 | 299 | 300 | 5,000 |
1998/12/09 | 300 | 300 | 296 | 297 | 10,000 |
1998/12/08 | 300 | 300 | 300 | 300 | 5,000 |
1998/12/07 | 296 | 306 | 296 | 300 | 10,000 |
1998/12/04 | 300 | 300 | 295 | 296 | 11,000 |
1998/12/03 | 313 | 313 | 300 | 300 | 25,000 |
1998/12/02 | 313 | 313 | 311 | 311 | 9,000 |
1998/12/01 | 310 | 310 | 300 | 300 | 26,000 |
1998/11/30 | 312 | 314 | 310 | 313 | 53,000 |
1998/11/27 | 305 | 308 | 303 | 306 | 25,000 |
1998/11/26 | 304 | 306 | 295 | 300 | 18,000 |
1998/11/25 | 307 | 307 | 303 | 304 | 8,000 |
1998/11/24 | 285 | 310 | 285 | 309 | 52,000 |
1998/11/20 | 297 | 297 | 290 | 290 | 16,000 |
1998/11/19 | 302 | 302 | 286 | 287 | 32,000 |
1998/11/18 | 300 | 302 | 285 | 302 | 25,000 |
1998/11/17 | 291 | 295 | 290 | 290 | 7,000 |
1998/11/16 | 290 | 295 | 290 | 291 | 15,000 |
1998/11/13 | 305 | 305 | 291 | 305 | 17,000 |
1998/11/12 | 307 | 312 | 304 | 305 | 52,000 |
1998/11/11 | 289 | 308 | 289 | 308 | 111,000 |
1998/11/10 | 280 | 281 | 270 | 272 | 35,000 |
1998/11/09 | 292 | 292 | 285 | 285 | 8,000 |
1998/11/06 | 288 | 288 | 283 | 285 | 44,000 |
1998/11/05 | 301 | 301 | 283 | 288 | 44,000 |
1998/11/04 | 298 | 306 | 298 | 306 | 20,000 |
1998/11/02 | 284 | 288 | 283 | 287 | 15,000 |
1998/10/30 | 300 | 300 | 284 | 284 | 20,000 |
1998/10/29 | 288 | 288 | 288 | 288 | 9,000 |
1998/10/28 | 283 | 283 | 280 | 283 | 29,000 |
1998/10/27 | 298 | 298 | 281 | 281 | 20,000 |
1998/10/26 | 300 | 300 | 296 | 299 | 25,000 |
1998/10/23 | 293 | 305 | 293 | 299 | 76,000 |
1998/10/22 | 286 | 309 | 286 | 291 | 141,000 |
1998/10/21 | 284 | 290 | 284 | 285 | 43,000 |
1998/10/20 | 286 | 286 | 281 | 284 | 12,000 |
1998/10/19 | 280 | 295 | 280 | 286 | 20,000 |
1998/10/16 | 281 | 281 | 280 | 280 | 31,000 |
1998/10/15 | 281 | 281 | 280 | 281 | 17,000 |
1998/10/14 | 285 | 285 | 281 | 281 | 7,000 |
1998/10/13 | 281 | 285 | 281 | 281 | 20,000 |
1998/10/12 | 291 | 296 | 290 | 295 | 17,000 |
1998/10/09 | 290 | 290 | 289 | 290 | 4,000 |
1998/10/08 | 290 | 292 | 289 | 290 | 22,000 |
1998/10/07 | 278 | 289 | 278 | 289 | 20,000 |
1998/10/06 | 278 | 278 | 276 | 278 | 43,000 |
1998/10/05 | 276 | 284 | 276 | 278 | 10,000 |
1998/10/02 | 290 | 291 | 278 | 286 | 19,000 |
1998/10/01 | 306 | 306 | 289 | 289 | 37,000 |
1998/09/30 | 315 | 315 | 306 | 306 | 23,000 |
1998/09/29 | 310 | 310 | 310 | 310 | 1,000 |
1998/09/28 | 310 | 315 | 306 | 315 | 8,000 |
1998/09/25 | 307 | 310 | 307 | 307 | 13,000 |
1998/09/24 | 307 | 322 | 307 | 322 | 28,000 |
1998/09/22 | 314 | 324 | 307 | 307 | 44,000 |
1998/09/21 | 310 | 314 | 308 | 313 | 25,000 |
1998/09/18 | 311 | 311 | 309 | 309 | 28,000 |
1998/09/17 | 315 | 315 | 307 | 312 | 40,000 |
1998/09/16 | 310 | 315 | 305 | 305 | 40,000 |
1998/09/14 | 308 | 310 | 303 | 305 | 50,000 |
1998/09/11 | 325 | 325 | 318 | 318 | 31,000 |
1998/09/10 | 324 | 330 | 324 | 325 | 8,000 |
1998/09/09 | 332 | 332 | 320 | 324 | 11,000 |
1998/09/08 | 330 | 339 | 330 | 334 | 25,000 |
1998/09/07 | 318 | 330 | 318 | 330 | 29,000 |
1998/09/04 | 320 | 330 | 318 | 318 | 25,000 |
1998/09/03 | 326 | 332 | 325 | 325 | 22,000 |
1998/09/02 | 337 | 337 | 334 | 337 | 15,000 |
1998/09/01 | 315 | 325 | 315 | 325 | 10,000 |
1998/08/31 | 331 | 331 | 325 | 329 | 33,000 |
1998/08/28 | 320 | 320 | 315 | 316 | 67,000 |
1998/08/27 | 326 | 326 | 325 | 325 | 41,000 |
1998/08/26 | 330 | 330 | 326 | 326 | 19,000 |
1998/08/25 | 338 | 338 | 326 | 326 | 10,000 |
1998/08/24 | 340 | 340 | 340 | 340 | 13,000 |
1998/08/21 | 341 | 350 | 341 | 350 | 15,000 |
1998/08/20 | 352 | 352 | 344 | 344 | 13,000 |
1998/08/19 | 336 | 351 | 336 | 347 | 21,000 |
1998/08/18 | 327 | 338 | 327 | 336 | 19,000 |
1998/08/17 | 339 | 339 | 323 | 326 | 38,000 |
1998/08/14 | 340 | 340 | 334 | 334 | 19,000 |
1998/08/13 | 328 | 335 | 328 | 335 | 19,000 |
1998/08/12 | 329 | 329 | 321 | 321 | 29,000 |
1998/08/11 | 330 | 345 | 325 | 330 | 72,000 |
1998/08/10 | 358 | 368 | 350 | 350 | 83,000 |
1998/08/07 | 361 | 361 | 360 | 361 | 21,000 |
1998/08/06 | 363 | 365 | 361 | 361 | 14,000 |
1998/08/05 | 365 | 368 | 361 | 361 | 22,000 |
1998/08/04 | 371 | 375 | 371 | 371 | 21,000 |
1998/08/03 | 379 | 379 | 370 | 370 | 18,000 |
1998/07/31 | 380 | 385 | 379 | 379 | 43,000 |
1998/07/30 | 370 | 376 | 370 | 373 | 11,000 |
1998/07/29 | 380 | 380 | 371 | 371 | 17,000 |
1998/07/28 | 360 | 389 | 360 | 385 | 19,000 |
1998/07/27 | 369 | 369 | 361 | 363 | 17,000 |
1998/07/24 | 370 | 379 | 360 | 367 | 27,000 |
1998/07/23 | 380 | 380 | 372 | 372 | 17,000 |
1998/07/22 | 385 | 389 | 380 | 380 | 28,000 |
1998/07/21 | 381 | 390 | 381 | 385 | 17,000 |
1998/07/17 | 400 | 400 | 392 | 392 | 29,000 |
1998/07/16 | 390 | 401 | 380 | 400 | 118,000 |
1998/07/15 | 395 | 395 | 380 | 393 | 54,000 |
1998/07/14 | 375 | 390 | 375 | 390 | 36,000 |
1998/07/13 | 358 | 373 | 358 | 373 | 33,000 |
1998/07/10 | 387 | 390 | 375 | 377 | 80,000 |
1998/07/09 | 390 | 390 | 380 | 385 | 63,000 |
1998/07/08 | 395 | 395 | 385 | 390 | 55,000 |
1998/07/07 | 385 | 400 | 384 | 390 | 150,000 |
1998/07/06 | 379 | 385 | 375 | 375 | 86,000 |
1998/07/03 | 370 | 380 | 367 | 370 | 77,000 |
1998/07/02 | 387 | 388 | 361 | 380 | 161,000 |
1998/07/01 | 355 | 393 | 355 | 386 | 340,000 |
1998/06/30 | 345 | 360 | 345 | 350 | 189,000 |
1998/06/29 | 326 | 338 | 326 | 335 | 72,000 |
1998/06/26 | 323 | 325 | 316 | 316 | 125,000 |
1998/06/25 | 326 | 326 | 323 | 323 | 43,000 |
1998/06/24 | 323 | 325 | 320 | 325 | 25,000 |
1998/06/23 | 328 | 328 | 322 | 323 | 38,000 |
1998/06/22 | 328 | 328 | 328 | 328 | 5,000 |
1998/06/19 | 325 | 325 | 320 | 323 | 31,000 |
1998/06/18 | 325 | 325 | 325 | 325 | 40,000 |
1998/06/17 | 320 | 320 | 316 | 320 | 6,000 |
1998/06/16 | 316 | 320 | 316 | 320 | 14,000 |
1998/06/15 | 320 | 320 | 316 | 317 | 17,000 |
1998/06/12 | 320 | 324 | 318 | 318 | 53,000 |
1998/06/11 | 325 | 325 | 325 | 325 | 12,000 |
1998/06/10 | 332 | 332 | 325 | 325 | 48,000 |
1998/06/09 | 330 | 332 | 326 | 332 | 21,000 |
1998/06/08 | 330 | 332 | 330 | 330 | 5,000 |
1998/06/05 | 328 | 328 | 325 | 327 | 18,000 |
1998/06/04 | 330 | 330 | 328 | 328 | 33,000 |
1998/06/03 | 340 | 340 | 330 | 330 | 17,000 |
1998/06/02 | 342 | 342 | 341 | 341 | 7,000 |
1998/06/01 | 334 | 337 | 334 | 337 | 9,000 |
1998/05/29 | 340 | 340 | 330 | 330 | 35,000 |
1998/05/28 | 338 | 340 | 335 | 340 | 30,000 |
1998/05/27 | 343 | 345 | 335 | 340 | 51,000 |
1998/05/26 | 340 | 342 | 339 | 342 | 16,000 |
1998/05/25 | 336 | 340 | 330 | 330 | 27,000 |
1998/05/22 | 335 | 341 | 331 | 340 | 52,000 |
1998/05/21 | 321 | 330 | 320 | 330 | 41,000 |
1998/05/20 | 324 | 325 | 317 | 317 | 33,000 |
1998/05/19 | 325 | 325 | 316 | 317 | 6,000 |
1998/05/18 | 325 | 325 | 320 | 325 | 4,000 |
1998/05/15 | 318 | 322 | 315 | 315 | 26,000 |
1998/05/14 | 325 | 330 | 320 | 330 | 8,000 |
1998/05/13 | 320 | 320 | 316 | 320 | 14,000 |
1998/05/12 | 320 | 325 | 320 | 321 | 57,000 |
1998/05/11 | 318 | 323 | 317 | 318 | 27,000 |
1998/05/08 | 315 | 325 | 315 | 318 | 13,000 |
1998/05/07 | 320 | 321 | 314 | 316 | 48,000 |
1998/05/06 | 335 | 336 | 330 | 330 | 37,000 |
1998/05/01 | 340 | 340 | 330 | 330 | 13,000 |
1998/04/30 | 340 | 340 | 331 | 331 | 16,000 |
1998/04/28 | 332 | 340 | 330 | 330 | 53,000 |
1998/04/27 | 328 | 335 | 328 | 335 | 69,000 |
1998/04/24 | 328 | 336 | 325 | 325 | 157,000 |
1998/04/23 | 333 | 333 | 325 | 325 | 40,000 |
1998/04/22 | 346 | 346 | 330 | 333 | 7,000 |
1998/04/21 | 340 | 347 | 340 | 347 | 10,000 |
1998/04/20 | 324 | 347 | 324 | 347 | 9,000 |
1998/04/17 | 340 | 340 | 324 | 324 | 43,000 |
1998/04/16 | 350 | 350 | 341 | 341 | 13,000 |
1998/04/15 | 343 | 349 | 343 | 349 | 4,000 |
1998/04/14 | 346 | 348 | 342 | 342 | 17,000 |
1998/04/13 | 349 | 349 | 345 | 345 | 9,000 |
1998/04/10 | 351 | 351 | 344 | 344 | 18,000 |
1998/04/09 | 347 | 350 | 347 | 349 | 15,000 |
1998/04/08 | 341 | 356 | 341 | 347 | 14,000 |
1998/04/07 | 333 | 340 | 333 | 340 | 6,000 |
1998/04/06 | 335 | 335 | 330 | 331 | 27,000 |
1998/04/03 | 319 | 326 | 319 | 320 | 39,000 |
1998/04/02 | 357 | 357 | 319 | 319 | 38,000 |
1998/04/01 | 370 | 370 | 362 | 362 | 8,000 |
1998/03/31 | 380 | 380 | 371 | 371 | 11,000 |
1998/03/30 | 389 | 389 | 375 | 375 | 6,000 |
1998/03/27 | 387 | 390 | 387 | 390 | 8,000 |
1998/03/26 | 381 | 392 | 381 | 392 | 8,000 |
1998/03/25 | 380 | 390 | 380 | 390 | 21,000 |
1998/03/24 | 380 | 386 | 380 | 386 | 25,000 |
1998/03/23 | 383 | 385 | 380 | 385 | 21,000 |
1998/03/20 | 382 | 385 | 379 | 383 | 33,000 |
1998/03/19 | 390 | 390 | 382 | 382 | 6,000 |
1998/03/18 | 395 | 395 | 390 | 390 | 16,000 |
1998/03/17 | 394 | 395 | 391 | 391 | 7,000 |
1998/03/16 | 400 | 400 | 390 | 394 | 11,000 |
1998/03/13 | 380 | 400 | 380 | 400 | 30,000 |
1998/03/12 | 381 | 390 | 381 | 385 | 7,000 |
1998/03/11 | 395 | 395 | 380 | 380 | 14,000 |
1998/03/10 | 396 | 396 | 380 | 395 | 16,000 |
1998/03/09 | 392 | 395 | 392 | 395 | 9,000 |
1998/03/06 | 394 | 395 | 390 | 390 | 29,000 |
1998/03/05 | 393 | 399 | 393 | 394 | 7,000 |
1998/03/04 | 401 | 404 | 396 | 399 | 28,000 |
1998/03/03 | 410 | 410 | 409 | 410 | 6,000 |
1998/03/02 | 410 | 411 | 401 | 410 | 18,000 |
1998/02/27 | 415 | 415 | 415 | 415 | 8,000 |
1998/02/25 | 389 | 395 | 389 | 395 | 13,000 |
1998/02/24 | 392 | 392 | 390 | 390 | 20,000 |
1998/02/23 | 402 | 402 | 395 | 395 | 13,000 |
1998/02/20 | 397 | 400 | 391 | 400 | 14,000 |
1998/02/19 | 404 | 404 | 391 | 397 | 15,000 |
1998/02/18 | 414 | 414 | 410 | 410 | 24,000 |
1998/02/17 | 407 | 410 | 403 | 410 | 27,000 |
1998/02/16 | 431 | 431 | 403 | 403 | 50,000 |
1998/02/13 | 434 | 448 | 425 | 436 | 218,000 |
1998/02/12 | 400 | 438 | 395 | 434 | 218,000 |
1998/02/10 | 400 | 400 | 385 | 395 | 62,000 |
1998/02/09 | 380 | 396 | 373 | 393 | 85,000 |
1998/02/06 | 355 | 365 | 355 | 355 | 42,000 |
1998/02/05 | 360 | 360 | 355 | 355 | 32,000 |
1998/02/04 | 351 | 356 | 351 | 355 | 8,000 |
1998/02/03 | 360 | 365 | 360 | 365 | 19,000 |
1998/02/02 | 362 | 363 | 349 | 349 | 18,000 |
1998/01/30 | 375 | 375 | 365 | 368 | 51,000 |
1998/01/29 | 382 | 385 | 371 | 375 | 63,000 |
1998/01/28 | 368 | 371 | 366 | 368 | 78,000 |
1998/01/27 | 372 | 373 | 360 | 365 | 30,000 |
1998/01/26 | 342 | 375 | 342 | 371 | 64,000 |
1998/01/23 | 335 | 340 | 335 | 340 | 25,000 |
1998/01/22 | 343 | 346 | 340 | 340 | 42,000 |
1998/01/21 | 335 | 343 | 335 | 340 | 28,000 |
1998/01/20 | 332 | 332 | 330 | 330 | 24,000 |
1998/01/19 | 330 | 336 | 329 | 331 | 21,000 |
1998/01/16 | 312 | 329 | 312 | 325 | 11,000 |
1998/01/14 | 313 | 313 | 312 | 312 | 3,000 |
1998/01/13 | 313 | 313 | 313 | 313 | 12,000 |
1998/01/12 | 310 | 313 | 310 | 313 | 7,000 |
1998/01/08 | 320 | 320 | 319 | 319 | 3,000 |
1998/01/07 | 321 | 321 | 320 | 320 | 15,000 |
1998/01/06 | 331 | 331 | 329 | 329 | 6,000 |
1998/01/05 | 333 | 333 | 331 | 331 | 2,000 |