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
2000/12/29 254 254 244 245 42,000
2000/12/28 243 243 235 239 78,000
2000/12/27 248 248 242 242 47,000
2000/12/26 249 250 245 246 15,000
2000/12/25 250 250 245 250 32,000
2000/12/22 250 251 246 246 31,000
2000/12/21 246 255 245 251 58,000
2000/12/20 250 251 248 250 70,000
2000/12/19 257 257 250 251 43,000
2000/12/18 265 265 261 262 52,000
2000/12/15 268 268 265 266 60,000
2000/12/14 271 271 270 270 41,000
2000/12/13 273 273 271 271 64,000
2000/12/12 271 273 271 271 34,000
2000/12/11 271 272 270 271 62,000
2000/12/08 270 272 270 272 44,000
2000/12/07 275 275 271 273 29,000
2000/12/06 276 280 273 273 34,000
2000/12/05 284 284 275 278 31,000
2000/12/04 286 286 282 284 36,000
2000/12/01 272 284 271 280 31,000
2000/11/30 274 274 270 274 45,000
2000/11/29 270 274 270 271 32,000
2000/11/28 271 273 270 271 25,000
2000/11/27 276 277 276 276 23,000
2000/11/24 270 271 263 270 58,000
2000/11/22 272 279 270 271 57,000
2000/11/21 278 278 269 273 93,000
2000/11/20 288 288 285 287 12,000
2000/11/17 295 295 280 290 39,000
2000/11/16 296 296 294 295 19,000
2000/11/15 298 298 293 296 14,000
2000/11/14 296 301 295 297 16,000
2000/11/13 297 297 296 296 8,000
2000/11/10 303 303 298 298 16,000
2000/11/09 303 303 299 299 5,000
2000/11/08 305 305 301 304 11,000
2000/11/07 308 308 304 305 6,000
2000/11/06 299 308 297 308 43,000
2000/11/02 300 300 298 300 8,000
2000/11/01 298 303 297 300 15,000
2000/10/31 302 302 295 297 18,000
2000/10/30 303 303 299 299 21,000
2000/10/27 300 305 300 300 14,000
2000/10/26 300 302 298 300 28,000
2000/10/25 310 310 300 300 29,000
2000/10/24 304 305 304 305 11,000
2000/10/23 308 315 306 306 8,000
2000/10/20 309 312 308 308 36,000
2000/10/19 309 314 308 308 7,000
2000/10/18 309 312 308 310 22,000
2000/10/17 316 316 311 316 7,000
2000/10/16 319 319 316 316 5,000
2000/10/13 310 310 304 305 18,000
2000/10/12 318 318 312 312 12,000
2000/10/11 317 317 310 314 23,000
2000/10/10 319 319 318 318 13,000
2000/10/06 313 320 313 319 11,000
2000/10/05 320 320 318 318 3,000
2000/10/04 320 322 316 322 13,000
2000/10/03 323 323 320 320 13,000
2000/10/02 311 318 311 318 10,000
2000/09/29 323 324 314 320 44,000
2000/09/28 311 314 311 313 47,000
2000/09/27 320 320 311 311 21,000
2000/09/26 330 330 326 326 9,000
2000/09/25 330 335 330 335 42,000
2000/09/22 330 334 328 334 27,000
2000/09/21 331 335 330 335 46,000
2000/09/20 330 334 328 334 35,000
2000/09/19 322 330 322 330 42,000
2000/09/18 320 325 318 322 24,000
2000/09/14 321 321 320 320 15,000
2000/09/13 323 325 320 321 29,000
2000/09/12 321 324 318 323 79,000
2000/09/11 323 327 322 324 37,000
2000/09/08 321 329 320 329 76,000
2000/09/07 326 326 320 324 31,000
2000/09/06 328 329 325 326 45,000
2000/09/05 329 332 328 330 17,000
2000/09/04 330 330 327 329 32,000
2000/09/01 331 331 330 330 50,000
2000/08/31 336 336 330 333 27,000
2000/08/30 332 332 330 331 49,000
2000/08/29 335 337 332 332 39,000
2000/08/28 335 335 330 330 41,000
2000/08/25 330 331 329 331 28,000
2000/08/24 329 331 329 329 27,000
2000/08/23 330 330 329 329 9,000
2000/08/22 331 331 326 331 14,000
2000/08/21 333 333 326 331 12,000
2000/08/18 326 330 325 329 14,000
2000/08/17 328 328 321 323 49,000
2000/08/16 335 335 327 331 21,000
2000/08/15 334 335 326 331 12,000
2000/08/14 330 330 326 326 8,000
2000/08/11 326 334 326 334 18,000
2000/08/10 330 332 326 327 11,000
2000/08/09 335 335 327 327 11,000
2000/08/08 335 335 327 327 18,000
2000/08/07 331 335 325 335 25,000
2000/08/04 322 331 322 328 22,000
2000/08/03 331 334 321 322 42,000
2000/08/02 328 330 328 330 6,000
2000/08/01 321 330 321 328 14,000
2000/07/31 335 335 320 321 47,000
2000/07/28 337 337 330 330 29,000
2000/07/27 344 344 336 338 22,000
2000/07/26 339 343 339 343 23,000
2000/07/25 341 342 340 342 32,000
2000/07/24 340 344 340 344 34,000
2000/07/21 354 354 345 345 42,000
2000/07/19 352 353 345 345 48,000
2000/07/18 358 360 351 352 56,000
2000/07/17 356 364 356 362 31,000
2000/07/14 360 360 355 357 70,000
2000/07/13 369 369 360 360 53,000
2000/07/12 370 370 366 367 30,000
2000/07/11 366 370 365 370 57,000
2000/07/10 368 370 365 367 57,000
2000/07/07 366 368 366 368 57,000
2000/07/06 370 374 367 370 54,000
2000/07/05 373 375 370 375 119,000
2000/07/04 384 387 372 375 191,000
2000/07/03 376 390 371 382 316,000
2000/06/30 369 376 366 375 266,000
2000/06/29 350 356 350 351 69,000
2000/06/28 350 355 350 350 42,000
2000/06/27 348 352 348 352 42,000
2000/06/26 351 351 348 349 29,000
2000/06/23 353 353 350 351 51,000
2000/06/22 368 368 353 355 60,000
2000/06/21 357 370 357 370 87,000
2000/06/20 350 359 346 358 85,000
2000/06/19 350 352 345 352 50,000
2000/06/16 355 356 350 350 57,000
2000/06/15 360 360 356 356 35,000
2000/06/14 375 375 360 360 189,000
2000/06/13 360 384 360 375 359,000
2000/06/12 350 356 349 355 175,000
2000/06/09 345 346 338 346 81,000
2000/06/08 349 349 345 347 37,000
2000/06/07 346 348 340 348 69,000
2000/06/06 350 350 338 350 105,000
2000/06/05 348 360 340 355 194,000
2000/06/02 327 341 327 340 86,000
2000/06/01 327 328 327 327 49,000
2000/05/31 327 327 325 325 45,000
2000/05/30 327 327 325 327 42,000
2000/05/29 327 327 325 327 23,000
2000/05/26 328 329 326 326 26,000
2000/05/25 331 331 326 328 38,000
2000/05/24 330 331 320 331 68,000
2000/05/23 323 331 323 330 49,000
2000/05/22 331 336 328 328 41,000
2000/05/19 337 338 333 336 21,000
2000/05/18 341 341 336 338 42,000
2000/05/17 340 342 340 341 66,000
2000/05/16 340 340 334 338 54,000
2000/05/15 329 336 326 333 28,000
2000/05/12 322 332 321 322 28,000
2000/05/11 320 321 320 321 11,000
2000/05/10 315 328 315 328 40,000
2000/05/09 335 335 325 325 16,000
2000/05/08 334 335 332 333 19,000
2000/05/02 332 332 322 323 17,000
2000/05/01 315 332 315 332 29,000
2000/04/28 320 320 310 310 35,000
2000/04/27 311 313 310 310 50,000
2000/04/26 323 323 317 317 30,000
2000/04/25 323 323 316 320 37,000
2000/04/24 332 332 320 320 34,000
2000/04/21 340 340 321 322 30,000
2000/04/20 326 345 321 338 28,000
2000/04/19 320 325 320 325 19,000
2000/04/18 332 332 316 316 38,000
2000/04/17 335 335 312 332 62,000
2000/04/14 336 341 335 335 18,000
2000/04/13 343 343 330 335 37,000
2000/04/12 335 336 332 333 29,000
2000/04/11 341 341 335 336 27,000
2000/04/10 351 351 335 340 27,000
2000/04/07 334 341 334 341 29,000
2000/04/06 339 343 332 334 47,000
2000/04/05 355 355 338 338 38,000
2000/04/04 343 343 340 340 28,000
2000/04/03 340 344 340 342 22,000
2000/03/31 343 356 343 348 31,000
2000/03/30 365 365 351 352 23,000
2000/03/29 370 371 364 370 50,000
2000/03/28 371 374 360 368 35,000
2000/03/27 364 374 364 371 32,000
2000/03/24 363 370 361 362 37,000
2000/03/23 361 361 360 361 39,000
2000/03/22 364 367 359 359 55,000
2000/03/21 355 365 354 358 31,000
2000/03/17 353 354 342 354 63,000
2000/03/16 347 353 341 350 50,000
2000/03/15 350 355 345 351 43,000
2000/03/14 350 367 350 355 65,000
2000/03/13 355 370 341 347 58,000
2000/03/10 366 368 355 355 245,000
2000/03/09 372 383 351 351 475,000
2000/03/08 330 350 323 347 251,000
2000/03/07 296 300 295 297 24,000
2000/03/06 300 302 295 295 62,000
2000/03/03 304 305 295 295 52,000
2000/03/02 300 300 291 295 62,000
2000/03/01 310 310 300 300 69,000
2000/02/29 307 307 300 305 39,000
2000/02/28 303 303 291 291 41,000
2000/02/25 285 308 283 303 75,000
2000/02/24 285 292 280 287 61,000
2000/02/23 280 285 278 285 94,000
2000/02/22 296 296 285 285 68,000
2000/02/21 296 300 295 299 88,000
2000/02/18 306 307 305 306 49,000
2000/02/17 320 320 305 305 45,000
2000/02/16 319 322 305 321 59,000
2000/02/15 335 343 318 326 62,000
2000/02/14 341 341 330 341 21,000
2000/02/10 341 345 335 340 95,000
2000/02/09 346 349 341 341 39,000
2000/02/08 343 350 341 341 23,000
2000/02/07 350 351 345 345 58,000
2000/02/04 345 354 343 345 85,000
2000/02/03 343 347 340 340 62,000
2000/02/02 350 350 338 343 37,000
2000/02/01 348 348 341 341 31,000
2000/01/31 347 347 335 340 35,000
2000/01/28 350 350 341 341 48,000
2000/01/27 340 346 340 346 24,000
2000/01/26 341 346 340 344 25,000
2000/01/25 348 348 339 339 68,000
2000/01/24 350 350 341 348 44,000
2000/01/21 355 356 346 350 29,000
2000/01/20 366 368 355 355 33,000
2000/01/19 370 370 355 361 61,000
2000/01/18 370 370 360 365 60,000
2000/01/17 340 365 340 355 80,000
2000/01/14 340 340 336 338 44,000
2000/01/13 335 335 326 335 50,000
2000/01/12 345 349 330 330 32,000
2000/01/11 343 343 335 335 17,000
2000/01/07 340 345 333 333 28,000
2000/01/06 333 340 332 337 20,000
2000/01/05 331 345 331 337 20,000
2000/01/04 345 345 333 340 25,000

このページの先頭へ