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 |
---|---|---|---|---|---|
1999/12/30 | 345 | 349 | 340 | 340 | 57,000 |
1999/12/29 | 320 | 340 | 315 | 330 | 16,000 |
1999/12/28 | 334 | 334 | 320 | 320 | 38,000 |
1999/12/27 | 334 | 334 | 327 | 327 | 51,000 |
1999/12/24 | 331 | 335 | 310 | 334 | 55,000 |
1999/12/22 | 341 | 350 | 328 | 330 | 65,000 |
1999/12/21 | 349 | 349 | 340 | 342 | 44,000 |
1999/12/20 | 375 | 375 | 344 | 344 | 51,000 |
1999/12/17 | 363 | 373 | 363 | 373 | 24,000 |
1999/12/16 | 361 | 371 | 361 | 371 | 20,000 |
1999/12/15 | 372 | 376 | 360 | 365 | 44,000 |
1999/12/14 | 360 | 375 | 360 | 372 | 21,000 |
1999/12/13 | 355 | 380 | 355 | 380 | 16,000 |
1999/12/10 | 372 | 372 | 365 | 370 | 60,000 |
1999/12/09 | 375 | 375 | 370 | 374 | 17,000 |
1999/12/08 | 379 | 390 | 373 | 373 | 46,000 |
1999/12/07 | 373 | 379 | 373 | 379 | 30,000 |
1999/12/06 | 373 | 380 | 373 | 379 | 19,000 |
1999/12/03 | 379 | 380 | 368 | 373 | 26,000 |
1999/12/02 | 395 | 395 | 380 | 380 | 26,000 |
1999/12/01 | 374 | 380 | 371 | 380 | 19,000 |
1999/11/30 | 392 | 395 | 380 | 380 | 30,000 |
1999/11/29 | 390 | 391 | 387 | 387 | 21,000 |
1999/11/26 | 397 | 397 | 386 | 387 | 24,000 |
1999/11/25 | 403 | 403 | 388 | 400 | 23,000 |
1999/11/24 | 412 | 415 | 403 | 403 | 41,000 |
1999/11/22 | 411 | 419 | 406 | 410 | 28,000 |
1999/11/19 | 401 | 414 | 401 | 411 | 26,000 |
1999/11/18 | 413 | 423 | 395 | 397 | 43,000 |
1999/11/17 | 381 | 408 | 378 | 408 | 70,000 |
1999/11/16 | 365 | 374 | 360 | 371 | 69,000 |
1999/11/15 | 397 | 400 | 351 | 360 | 67,000 |
1999/11/12 | 410 | 410 | 391 | 402 | 75,000 |
1999/11/11 | 424 | 441 | 418 | 418 | 63,000 |
1999/11/10 | 446 | 449 | 434 | 434 | 22,000 |
1999/11/09 | 435 | 449 | 428 | 449 | 38,000 |
1999/11/08 | 444 | 444 | 431 | 431 | 30,000 |
1999/11/05 | 449 | 450 | 444 | 450 | 31,000 |
1999/11/04 | 459 | 460 | 440 | 449 | 29,000 |
1999/11/02 | 452 | 467 | 450 | 458 | 40,000 |
1999/11/01 | 454 | 460 | 450 | 450 | 23,000 |
1999/10/29 | 452 | 459 | 449 | 454 | 25,000 |
1999/10/28 | 436 | 448 | 435 | 448 | 22,000 |
1999/10/27 | 434 | 444 | 434 | 440 | 27,000 |
1999/10/26 | 438 | 454 | 432 | 454 | 21,000 |
1999/10/25 | 450 | 459 | 450 | 458 | 29,000 |
1999/10/22 | 468 | 468 | 460 | 468 | 39,000 |
1999/10/21 | 470 | 475 | 468 | 471 | 99,000 |
1999/10/20 | 430 | 455 | 430 | 455 | 58,000 |
1999/10/19 | 424 | 424 | 409 | 410 | 60,000 |
1999/10/18 | 434 | 441 | 424 | 424 | 61,000 |
1999/10/15 | 462 | 472 | 454 | 454 | 48,000 |
1999/10/14 | 461 | 471 | 461 | 461 | 33,000 |
1999/10/13 | 476 | 479 | 470 | 471 | 32,000 |
1999/10/12 | 484 | 489 | 476 | 476 | 31,000 |
1999/10/08 | 490 | 490 | 480 | 484 | 31,000 |
1999/10/07 | 485 | 485 | 481 | 481 | 43,000 |
1999/10/06 | 475 | 485 | 470 | 484 | 54,000 |
1999/10/05 | 500 | 500 | 480 | 480 | 54,000 |
1999/10/04 | 495 | 495 | 485 | 490 | 38,000 |
1999/10/01 | 495 | 505 | 485 | 495 | 161,000 |
1999/09/30 | 480 | 510 | 475 | 510 | 140,000 |
1999/09/29 | 445 | 463 | 445 | 450 | 29,000 |
1999/09/28 | 448 | 471 | 448 | 465 | 24,000 |
1999/09/27 | 451 | 461 | 451 | 453 | 35,000 |
1999/09/24 | 457 | 460 | 435 | 451 | 75,000 |
1999/09/22 | 454 | 469 | 454 | 469 | 125,000 |
1999/09/21 | 502 | 507 | 480 | 480 | 164,000 |
1999/09/20 | 489 | 500 | 485 | 495 | 93,000 |
1999/09/17 | 480 | 484 | 471 | 484 | 85,000 |
1999/09/16 | 465 | 470 | 465 | 470 | 76,000 |
1999/09/14 | 469 | 470 | 460 | 465 | 76,000 |
1999/09/13 | 473 | 481 | 454 | 465 | 222,000 |
1999/09/10 | 490 | 491 | 460 | 470 | 210,000 |
1999/09/09 | 496 | 498 | 490 | 490 | 117,000 |
1999/09/08 | 495 | 500 | 495 | 496 | 111,000 |
1999/09/07 | 510 | 515 | 493 | 495 | 192,000 |
1999/09/06 | 519 | 531 | 516 | 520 | 124,000 |
1999/09/03 | 526 | 531 | 516 | 516 | 187,000 |
1999/09/02 | 545 | 550 | 520 | 521 | 292,000 |
1999/09/01 | 518 | 551 | 515 | 545 | 496,000 |
1999/08/31 | 520 | 520 | 501 | 516 | 287,000 |
1999/08/30 | 549 | 549 | 516 | 520 | 308,000 |
1999/08/27 | 570 | 570 | 544 | 559 | 435,000 |
1999/08/26 | 565 | 575 | 555 | 565 | 668,000 |
1999/08/25 | 537 | 565 | 530 | 558 | 936,000 |
1999/08/24 | 529 | 540 | 515 | 540 | 347,000 |
1999/08/23 | 520 | 539 | 515 | 530 | 886,000 |
1999/08/20 | 470 | 503 | 470 | 496 | 443,000 |
1999/08/19 | 470 | 475 | 464 | 469 | 111,000 |
1999/08/18 | 480 | 481 | 470 | 480 | 173,000 |
1999/08/17 | 490 | 492 | 480 | 480 | 194,000 |
1999/08/16 | 495 | 500 | 480 | 490 | 475,000 |
1999/08/13 | 464 | 497 | 454 | 495 | 1,037,000 |
1999/08/12 | 467 | 468 | 453 | 459 | 340,000 |
1999/08/11 | 458 | 474 | 451 | 462 | 885,000 |
1999/08/10 | 428 | 458 | 428 | 458 | 570,000 |
1999/08/09 | 435 | 440 | 415 | 428 | 192,000 |
1999/08/06 | 432 | 440 | 415 | 433 | 290,000 |
1999/08/05 | 442 | 445 | 415 | 418 | 365,000 |
1999/08/04 | 449 | 460 | 433 | 437 | 514,000 |
1999/08/03 | 415 | 450 | 408 | 440 | 528,000 |
1999/08/02 | 420 | 420 | 405 | 411 | 174,000 |
1999/07/30 | 431 | 431 | 416 | 425 | 368,000 |
1999/07/29 | 415 | 452 | 414 | 445 | 1,410,000 |
1999/07/28 | 380 | 399 | 380 | 399 | 141,000 |
1999/07/27 | 363 | 375 | 363 | 370 | 54,000 |
1999/07/26 | 364 | 365 | 363 | 363 | 30,000 |
1999/07/23 | 373 | 373 | 357 | 363 | 64,000 |
1999/07/22 | 382 | 383 | 371 | 377 | 72,000 |
1999/07/21 | 381 | 386 | 377 | 385 | 103,000 |
1999/07/19 | 371 | 385 | 371 | 377 | 95,000 |
1999/07/16 | 380 | 380 | 375 | 376 | 47,000 |
1999/07/15 | 380 | 380 | 378 | 380 | 58,000 |
1999/07/14 | 389 | 390 | 375 | 389 | 57,000 |
1999/07/13 | 390 | 390 | 380 | 380 | 61,000 |
1999/07/12 | 375 | 390 | 375 | 390 | 34,000 |
1999/07/09 | 390 | 390 | 375 | 375 | 60,000 |
1999/07/08 | 388 | 388 | 380 | 387 | 32,000 |
1999/07/07 | 380 | 384 | 380 | 383 | 56,000 |
1999/07/06 | 394 | 394 | 380 | 385 | 62,000 |
1999/07/05 | 395 | 400 | 385 | 389 | 122,000 |
1999/07/02 | 367 | 415 | 365 | 395 | 212,000 |
1999/07/01 | 370 | 375 | 365 | 365 | 77,000 |
1999/06/30 | 372 | 372 | 364 | 364 | 61,000 |
1999/06/29 | 363 | 370 | 363 | 365 | 36,000 |
1999/06/28 | 373 | 373 | 363 | 363 | 67,000 |
1999/06/25 | 360 | 364 | 357 | 363 | 32,000 |
1999/06/24 | 370 | 370 | 351 | 352 | 85,000 |
1999/06/23 | 378 | 378 | 370 | 370 | 72,000 |
1999/06/22 | 380 | 380 | 370 | 373 | 91,000 |
1999/06/21 | 380 | 380 | 369 | 377 | 82,000 |
1999/06/18 | 374 | 375 | 360 | 370 | 185,000 |
1999/06/17 | 370 | 375 | 370 | 372 | 52,000 |
1999/06/16 | 381 | 383 | 377 | 380 | 194,000 |
1999/06/15 | 356 | 383 | 356 | 381 | 303,000 |
1999/06/14 | 365 | 365 | 352 | 358 | 131,000 |
1999/06/11 | 330 | 370 | 330 | 362 | 560,000 |
1999/06/10 | 318 | 320 | 315 | 320 | 62,000 |
1999/06/09 | 315 | 318 | 313 | 316 | 49,000 |
1999/06/08 | 319 | 319 | 313 | 314 | 10,000 |
1999/06/07 | 319 | 320 | 314 | 319 | 15,000 |
1999/06/04 | 305 | 314 | 305 | 314 | 4,000 |
1999/06/03 | 311 | 311 | 306 | 306 | 22,000 |
1999/06/02 | 320 | 320 | 313 | 314 | 16,000 |
1999/06/01 | 312 | 320 | 311 | 319 | 13,000 |
1999/05/31 | 324 | 324 | 310 | 310 | 18,000 |
1999/05/28 | 310 | 310 | 304 | 304 | 9,000 |
1999/05/27 | 309 | 310 | 304 | 305 | 26,000 |
1999/05/26 | 310 | 310 | 302 | 302 | 37,000 |
1999/05/25 | 306 | 318 | 305 | 318 | 31,000 |
1999/05/24 | 300 | 310 | 300 | 300 | 9,000 |
1999/05/21 | 296 | 300 | 296 | 300 | 26,000 |
1999/05/20 | 301 | 305 | 300 | 305 | 40,000 |
1999/05/19 | 315 | 315 | 309 | 310 | 23,000 |
1999/05/18 | 320 | 320 | 314 | 315 | 12,000 |
1999/05/17 | 320 | 320 | 310 | 310 | 22,000 |
1999/05/14 | 330 | 331 | 330 | 331 | 18,000 |
1999/05/13 | 330 | 335 | 330 | 331 | 28,000 |
1999/05/12 | 336 | 336 | 331 | 335 | 33,000 |
1999/05/11 | 338 | 338 | 333 | 335 | 49,000 |
1999/05/10 | 332 | 338 | 332 | 335 | 63,000 |
1999/05/07 | 331 | 336 | 331 | 332 | 69,000 |
1999/05/06 | 330 | 333 | 324 | 330 | 71,000 |
1999/04/30 | 325 | 327 | 317 | 321 | 87,000 |
1999/04/28 | 318 | 319 | 310 | 310 | 59,000 |
1999/04/27 | 324 | 324 | 315 | 315 | 22,000 |
1999/04/26 | 325 | 325 | 317 | 320 | 64,000 |
1999/04/23 | 315 | 320 | 312 | 314 | 22,000 |
1999/04/22 | 316 | 325 | 310 | 315 | 12,000 |
1999/04/21 | 322 | 324 | 316 | 316 | 55,000 |
1999/04/20 | 324 | 324 | 316 | 318 | 24,000 |
1999/04/19 | 330 | 330 | 316 | 316 | 41,000 |
1999/04/16 | 315 | 328 | 315 | 323 | 75,000 |
1999/04/15 | 311 | 318 | 309 | 315 | 65,000 |
1999/04/14 | 310 | 310 | 308 | 309 | 38,000 |
1999/04/13 | 308 | 310 | 308 | 310 | 37,000 |
1999/04/12 | 310 | 310 | 303 | 306 | 35,000 |
1999/04/09 | 313 | 315 | 307 | 309 | 91,000 |
1999/04/08 | 302 | 309 | 302 | 308 | 119,000 |
1999/04/07 | 300 | 300 | 298 | 298 | 80,000 |
1999/04/06 | 300 | 300 | 295 | 300 | 31,000 |
1999/04/05 | 298 | 298 | 292 | 298 | 58,000 |
1999/04/02 | 286 | 287 | 282 | 287 | 41,000 |
1999/04/01 | 283 | 290 | 280 | 282 | 81,000 |
1999/03/31 | 291 | 291 | 280 | 280 | 27,000 |
1999/03/30 | 289 | 290 | 281 | 281 | 36,000 |
1999/03/29 | 289 | 290 | 287 | 290 | 40,000 |
1999/03/26 | 300 | 300 | 295 | 298 | 43,000 |
1999/03/25 | 292 | 300 | 290 | 300 | 56,000 |
1999/03/24 | 290 | 295 | 285 | 292 | 69,000 |
1999/03/23 | 290 | 299 | 290 | 290 | 55,000 |
1999/03/19 | 280 | 285 | 280 | 285 | 32,000 |
1999/03/18 | 290 | 291 | 270 | 280 | 58,000 |
1999/03/17 | 275 | 285 | 275 | 285 | 97,000 |
1999/03/16 | 268 | 275 | 266 | 275 | 37,000 |
1999/03/15 | 270 | 270 | 263 | 268 | 28,000 |
1999/03/12 | 270 | 270 | 265 | 265 | 21,000 |
1999/03/11 | 272 | 273 | 263 | 269 | 39,000 |
1999/03/10 | 261 | 270 | 261 | 267 | 595,000 |
1999/03/09 | 265 | 265 | 260 | 261 | 27,000 |
1999/03/08 | 267 | 270 | 265 | 268 | 41,000 |
1999/03/05 | 254 | 260 | 253 | 260 | 108,000 |
1999/03/04 | 259 | 259 | 254 | 254 | 11,000 |
1999/03/03 | 250 | 251 | 250 | 250 | 14,000 |
1999/03/02 | 260 | 260 | 250 | 250 | 16,000 |
1999/03/01 | 256 | 256 | 255 | 255 | 22,000 |
1999/02/26 | 265 | 265 | 255 | 255 | 29,000 |
1999/02/25 | 261 | 261 | 259 | 261 | 30,000 |
1999/02/24 | 256 | 259 | 251 | 258 | 13,000 |
1999/02/23 | 250 | 251 | 250 | 251 | 48,000 |
1999/02/22 | 250 | 252 | 249 | 250 | 11,000 |
1999/02/19 | 250 | 250 | 248 | 249 | 10,000 |
1999/02/18 | 248 | 250 | 248 | 250 | 34,000 |
1999/02/17 | 249 | 251 | 248 | 248 | 39,000 |
1999/02/16 | 253 | 253 | 248 | 249 | 62,000 |
1999/02/15 | 255 | 255 | 248 | 248 | 33,000 |
1999/02/12 | 252 | 252 | 250 | 250 | 38,000 |
1999/02/10 | 254 | 254 | 251 | 252 | 12,000 |
1999/02/09 | 254 | 254 | 253 | 253 | 27,000 |
1999/02/08 | 255 | 255 | 254 | 254 | 9,000 |
1999/02/05 | 255 | 265 | 254 | 254 | 36,000 |
1999/02/04 | 259 | 260 | 255 | 255 | 13,000 |
1999/02/03 | 261 | 261 | 256 | 258 | 17,000 |
1999/02/02 | 269 | 269 | 260 | 261 | 37,000 |
1999/02/01 | 269 | 269 | 265 | 269 | 15,000 |
1999/01/29 | 275 | 275 | 265 | 265 | 13,000 |
1999/01/28 | 269 | 270 | 264 | 265 | 7,000 |
1999/01/27 | 269 | 276 | 267 | 270 | 24,000 |
1999/01/26 | 269 | 269 | 269 | 269 | 13,000 |
1999/01/25 | 262 | 269 | 262 | 269 | 6,000 |
1999/01/22 | 269 | 269 | 260 | 261 | 18,000 |
1999/01/21 | 269 | 269 | 265 | 269 | 11,000 |
1999/01/20 | 261 | 270 | 261 | 270 | 7,000 |
1999/01/19 | 273 | 273 | 261 | 261 | 8,000 |
1999/01/18 | 270 | 270 | 261 | 261 | 7,000 |
1999/01/14 | 258 | 258 | 250 | 250 | 9,000 |
1999/01/13 | 259 | 264 | 258 | 258 | 17,000 |
1999/01/12 | 265 | 265 | 258 | 259 | 13,000 |
1999/01/11 | 260 | 260 | 260 | 260 | 6,000 |
1999/01/08 | 257 | 259 | 256 | 259 | 44,000 |
1999/01/07 | 265 | 269 | 260 | 260 | 78,000 |
1999/01/06 | 270 | 272 | 265 | 265 | 16,000 |
1999/01/05 | 285 | 285 | 270 | 270 | 30,000 |
1999/01/04 | 288 | 288 | 280 | 280 | 13,000 |