日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ