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 |
---|---|---|---|---|---|
2001/12/28 | 204 | 204 | 199 | 201 | 53,000 |
2001/12/27 | 185 | 185 | 178 | 182 | 17,000 |
2001/12/26 | 180 | 180 | 175 | 175 | 17,000 |
2001/12/25 | 171 | 179 | 169 | 179 | 72,000 |
2001/12/21 | 193 | 193 | 180 | 186 | 29,000 |
2001/12/20 | 190 | 194 | 185 | 194 | 35,000 |
2001/12/19 | 194 | 194 | 190 | 190 | 30,000 |
2001/12/18 | 194 | 198 | 190 | 194 | 24,000 |
2001/12/17 | 201 | 201 | 193 | 193 | 36,000 |
2001/12/14 | 199 | 202 | 199 | 202 | 77,000 |
2001/12/13 | 206 | 206 | 204 | 204 | 15,000 |
2001/12/12 | 209 | 209 | 206 | 206 | 17,000 |
2001/12/11 | 208 | 208 | 205 | 205 | 16,000 |
2001/12/10 | 211 | 211 | 209 | 209 | 19,000 |
2001/12/07 | 213 | 213 | 211 | 211 | 13,000 |
2001/12/06 | 212 | 215 | 212 | 215 | 15,000 |
2001/12/05 | 211 | 212 | 209 | 212 | 14,000 |
2001/12/04 | 210 | 211 | 207 | 209 | 24,000 |
2001/12/03 | 222 | 222 | 215 | 215 | 28,000 |
2001/11/30 | 225 | 225 | 222 | 222 | 22,000 |
2001/11/29 | 230 | 230 | 229 | 230 | 11,000 |
2001/11/28 | 226 | 231 | 226 | 231 | 8,000 |
2001/11/27 | 237 | 237 | 233 | 235 | 11,000 |
2001/11/26 | 231 | 237 | 231 | 237 | 22,000 |
2001/11/22 | 226 | 230 | 226 | 230 | 10,000 |
2001/11/21 | 235 | 236 | 233 | 236 | 12,000 |
2001/11/20 | 237 | 237 | 235 | 235 | 10,000 |
2001/11/19 | 234 | 239 | 234 | 236 | 12,000 |
2001/11/16 | 246 | 246 | 242 | 244 | 17,000 |
2001/11/15 | 244 | 246 | 243 | 246 | 10,000 |
2001/11/14 | 245 | 246 | 244 | 244 | 14,000 |
2001/11/13 | 245 | 245 | 239 | 244 | 21,000 |
2001/11/12 | 245 | 248 | 244 | 245 | 11,000 |
2001/11/09 | 243 | 245 | 241 | 244 | 18,000 |
2001/11/08 | 248 | 248 | 243 | 243 | 17,000 |
2001/11/07 | 250 | 250 | 246 | 248 | 31,000 |
2001/11/06 | 250 | 250 | 246 | 249 | 28,000 |
2001/11/05 | 247 | 249 | 245 | 246 | 30,000 |
2001/11/02 | 252 | 252 | 245 | 246 | 36,000 |
2001/11/01 | 254 | 255 | 241 | 250 | 52,000 |
2001/10/31 | 250 | 251 | 247 | 251 | 52,000 |
2001/10/30 | 245 | 246 | 241 | 241 | 15,000 |
2001/10/29 | 250 | 252 | 249 | 249 | 13,000 |
2001/10/26 | 248 | 249 | 246 | 249 | 32,000 |
2001/10/25 | 235 | 245 | 235 | 245 | 47,000 |
2001/10/24 | 230 | 235 | 230 | 235 | 37,000 |
2001/10/23 | 228 | 232 | 227 | 231 | 42,000 |
2001/10/22 | 224 | 225 | 223 | 223 | 13,000 |
2001/10/19 | 227 | 227 | 223 | 224 | 11,000 |
2001/10/18 | 227 | 227 | 225 | 225 | 18,000 |
2001/10/17 | 225 | 228 | 225 | 228 | 12,000 |
2001/10/16 | 228 | 228 | 224 | 227 | 11,000 |
2001/10/15 | 227 | 228 | 224 | 228 | 15,000 |
2001/10/12 | 230 | 231 | 227 | 227 | 21,000 |
2001/10/11 | 221 | 227 | 221 | 227 | 16,000 |
2001/10/10 | 223 | 225 | 221 | 221 | 21,000 |
2001/10/09 | 218 | 224 | 214 | 224 | 51,000 |
2001/10/05 | 220 | 224 | 218 | 221 | 37,000 |
2001/10/04 | 222 | 226 | 219 | 224 | 70,000 |
2001/10/03 | 225 | 229 | 221 | 225 | 45,000 |
2001/10/02 | 224 | 230 | 220 | 230 | 75,000 |
2001/10/01 | 233 | 233 | 224 | 224 | 20,000 |
2001/09/28 | 230 | 230 | 223 | 228 | 23,000 |
2001/09/27 | 230 | 231 | 220 | 230 | 46,000 |
2001/09/26 | 237 | 238 | 231 | 238 | 13,000 |
2001/09/25 | 238 | 238 | 235 | 236 | 28,000 |
2001/09/21 | 240 | 240 | 233 | 235 | 53,000 |
2001/09/20 | 249 | 249 | 236 | 239 | 73,000 |
2001/09/19 | 253 | 253 | 249 | 249 | 12,000 |
2001/09/18 | 241 | 252 | 241 | 252 | 27,000 |
2001/09/17 | 250 | 250 | 241 | 244 | 27,000 |
2001/09/14 | 250 | 256 | 246 | 250 | 66,000 |
2001/09/13 | 241 | 242 | 236 | 240 | 39,000 |
2001/09/12 | 236 | 250 | 236 | 241 | 37,000 |
2001/09/11 | 270 | 270 | 261 | 266 | 37,000 |
2001/09/10 | 272 | 274 | 271 | 272 | 9,000 |
2001/09/07 | 278 | 278 | 271 | 277 | 44,000 |
2001/09/06 | 278 | 279 | 272 | 278 | 49,000 |
2001/09/05 | 275 | 279 | 271 | 274 | 33,000 |
2001/09/04 | 275 | 277 | 272 | 277 | 54,000 |
2001/09/03 | 272 | 280 | 272 | 275 | 39,000 |
2001/08/31 | 283 | 283 | 271 | 280 | 58,000 |
2001/08/30 | 279 | 279 | 273 | 277 | 22,000 |
2001/08/29 | 285 | 285 | 278 | 280 | 20,000 |
2001/08/28 | 277 | 286 | 275 | 286 | 90,000 |
2001/08/27 | 276 | 277 | 272 | 277 | 22,000 |
2001/08/24 | 275 | 275 | 274 | 274 | 21,000 |
2001/08/23 | 278 | 278 | 275 | 275 | 13,000 |
2001/08/22 | 273 | 278 | 273 | 278 | 18,000 |
2001/08/21 | 270 | 279 | 270 | 279 | 74,000 |
2001/08/20 | 274 | 274 | 270 | 270 | 28,000 |
2001/08/17 | 274 | 274 | 272 | 273 | 12,000 |
2001/08/16 | 275 | 275 | 271 | 271 | 29,000 |
2001/08/15 | 275 | 276 | 271 | 271 | 14,000 |
2001/08/14 | 273 | 274 | 271 | 271 | 29,000 |
2001/08/13 | 270 | 272 | 270 | 271 | 10,000 |
2001/08/10 | 272 | 274 | 270 | 274 | 26,000 |
2001/08/09 | 272 | 275 | 271 | 271 | 24,000 |
2001/08/08 | 279 | 279 | 275 | 275 | 8,000 |
2001/08/07 | 277 | 282 | 277 | 280 | 73,000 |
2001/08/06 | 278 | 278 | 278 | 278 | 15,000 |
2001/08/03 | 279 | 280 | 278 | 278 | 26,000 |
2001/08/02 | 274 | 279 | 274 | 279 | 38,000 |
2001/08/01 | 273 | 278 | 268 | 273 | 42,000 |
2001/07/31 | 273 | 273 | 267 | 273 | 31,000 |
2001/07/30 | 273 | 273 | 267 | 267 | 18,000 |
2001/07/27 | 268 | 275 | 268 | 272 | 18,000 |
2001/07/26 | 266 | 268 | 265 | 267 | 27,000 |
2001/07/25 | 266 | 267 | 265 | 267 | 9,000 |
2001/07/24 | 263 | 271 | 263 | 269 | 19,000 |
2001/07/23 | 275 | 275 | 270 | 273 | 37,000 |
2001/07/19 | 272 | 274 | 272 | 274 | 26,000 |
2001/07/18 | 280 | 280 | 275 | 276 | 28,000 |
2001/07/17 | 278 | 279 | 273 | 273 | 16,000 |
2001/07/16 | 275 | 279 | 275 | 278 | 23,000 |
2001/07/13 | 275 | 275 | 271 | 271 | 10,000 |
2001/07/12 | 269 | 275 | 264 | 275 | 33,000 |
2001/07/11 | 273 | 273 | 264 | 270 | 54,000 |
2001/07/10 | 274 | 277 | 271 | 275 | 81,000 |
2001/07/09 | 278 | 278 | 273 | 274 | 31,000 |
2001/07/06 | 280 | 285 | 277 | 278 | 91,000 |
2001/07/05 | 280 | 280 | 277 | 280 | 15,000 |
2001/07/04 | 283 | 285 | 280 | 280 | 64,000 |
2001/07/03 | 289 | 289 | 283 | 286 | 60,000 |
2001/07/02 | 285 | 288 | 283 | 288 | 70,000 |
2001/06/29 | 285 | 288 | 280 | 283 | 106,000 |
2001/06/28 | 288 | 288 | 278 | 280 | 123,000 |
2001/06/27 | 280 | 285 | 280 | 285 | 108,000 |
2001/06/26 | 280 | 284 | 276 | 284 | 107,000 |
2001/06/25 | 265 | 276 | 265 | 275 | 106,000 |
2001/06/22 | 257 | 262 | 257 | 262 | 61,000 |
2001/06/21 | 254 | 256 | 254 | 256 | 17,000 |
2001/06/20 | 254 | 255 | 251 | 254 | 25,000 |
2001/06/19 | 255 | 255 | 251 | 254 | 27,000 |
2001/06/18 | 253 | 255 | 253 | 255 | 58,000 |
2001/06/15 | 254 | 255 | 253 | 255 | 26,000 |
2001/06/14 | 254 | 256 | 254 | 255 | 14,000 |
2001/06/13 | 255 | 256 | 254 | 256 | 32,000 |
2001/06/12 | 255 | 255 | 254 | 255 | 32,000 |
2001/06/11 | 257 | 257 | 255 | 256 | 23,000 |
2001/06/08 | 252 | 255 | 252 | 253 | 87,000 |
2001/06/07 | 250 | 252 | 250 | 252 | 15,000 |
2001/06/06 | 252 | 252 | 250 | 250 | 16,000 |
2001/06/05 | 252 | 252 | 250 | 252 | 17,000 |
2001/06/04 | 255 | 255 | 250 | 252 | 16,000 |
2001/06/01 | 251 | 253 | 250 | 252 | 22,000 |
2001/05/31 | 256 | 256 | 251 | 252 | 43,000 |
2001/05/30 | 258 | 258 | 255 | 256 | 15,000 |
2001/05/29 | 260 | 261 | 255 | 255 | 22,000 |
2001/05/28 | 256 | 262 | 256 | 258 | 97,000 |
2001/05/25 | 245 | 249 | 245 | 249 | 13,000 |
2001/05/24 | 248 | 248 | 245 | 246 | 15,000 |
2001/05/23 | 250 | 250 | 249 | 250 | 31,000 |
2001/05/22 | 252 | 253 | 248 | 250 | 32,000 |
2001/05/21 | 250 | 253 | 250 | 252 | 18,000 |
2001/05/18 | 250 | 253 | 250 | 251 | 17,000 |
2001/05/17 | 255 | 255 | 251 | 253 | 23,000 |
2001/05/16 | 253 | 255 | 250 | 254 | 32,000 |
2001/05/15 | 251 | 254 | 251 | 253 | 38,000 |
2001/05/14 | 250 | 254 | 250 | 253 | 25,000 |
2001/05/11 | 251 | 253 | 250 | 250 | 26,000 |
2001/05/10 | 257 | 257 | 250 | 255 | 15,000 |
2001/05/09 | 256 | 258 | 250 | 250 | 39,000 |
2001/05/08 | 261 | 261 | 254 | 256 | 38,000 |
2001/05/07 | 266 | 268 | 263 | 263 | 32,000 |
2001/05/02 | 268 | 268 | 266 | 266 | 47,000 |
2001/05/01 | 261 | 267 | 261 | 266 | 61,000 |
2001/04/27 | 265 | 265 | 260 | 262 | 42,000 |
2001/04/26 | 257 | 265 | 254 | 265 | 98,000 |
2001/04/25 | 251 | 255 | 250 | 252 | 42,000 |
2001/04/24 | 250 | 251 | 248 | 251 | 16,000 |
2001/04/23 | 246 | 254 | 246 | 250 | 25,000 |
2001/04/20 | 250 | 250 | 244 | 247 | 49,000 |
2001/04/19 | 248 | 250 | 245 | 250 | 38,000 |
2001/04/18 | 247 | 248 | 244 | 247 | 36,000 |
2001/04/17 | 249 | 249 | 239 | 245 | 124,000 |
2001/04/16 | 245 | 250 | 240 | 243 | 148,000 |
2001/04/13 | 244 | 248 | 244 | 244 | 17,000 |
2001/04/12 | 243 | 247 | 242 | 243 | 42,000 |
2001/04/11 | 248 | 248 | 244 | 246 | 24,000 |
2001/04/10 | 245 | 247 | 242 | 247 | 16,000 |
2001/04/09 | 250 | 250 | 245 | 245 | 19,000 |
2001/04/06 | 248 | 249 | 246 | 247 | 23,000 |
2001/04/05 | 245 | 248 | 244 | 246 | 39,000 |
2001/04/04 | 238 | 244 | 238 | 244 | 24,000 |
2001/04/03 | 242 | 244 | 238 | 238 | 19,000 |
2001/04/02 | 239 | 245 | 238 | 245 | 27,000 |
2001/03/30 | 252 | 252 | 238 | 238 | 51,000 |
2001/03/29 | 250 | 255 | 246 | 253 | 44,000 |
2001/03/28 | 256 | 264 | 253 | 264 | 47,000 |
2001/03/27 | 254 | 256 | 250 | 256 | 87,000 |
2001/03/26 | 246 | 256 | 245 | 256 | 71,000 |
2001/03/23 | 239 | 244 | 239 | 241 | 61,000 |
2001/03/22 | 235 | 243 | 235 | 239 | 54,000 |
2001/03/21 | 226 | 235 | 225 | 235 | 82,000 |
2001/03/19 | 222 | 225 | 217 | 225 | 49,000 |
2001/03/16 | 222 | 224 | 217 | 217 | 38,000 |
2001/03/15 | 216 | 217 | 214 | 217 | 65,000 |
2001/03/14 | 217 | 218 | 217 | 217 | 17,000 |
2001/03/13 | 215 | 222 | 215 | 222 | 37,000 |
2001/03/12 | 218 | 224 | 218 | 218 | 54,000 |
2001/03/09 | 220 | 224 | 215 | 220 | 49,000 |
2001/03/08 | 213 | 220 | 213 | 218 | 47,000 |
2001/03/07 | 212 | 218 | 212 | 218 | 31,000 |
2001/03/06 | 224 | 224 | 210 | 211 | 67,000 |
2001/03/05 | 223 | 223 | 215 | 215 | 19,000 |
2001/03/02 | 222 | 222 | 219 | 220 | 25,000 |
2001/03/01 | 223 | 223 | 222 | 223 | 44,000 |
2001/02/28 | 230 | 230 | 223 | 223 | 52,000 |
2001/02/27 | 228 | 228 | 222 | 225 | 42,000 |
2001/02/26 | 218 | 224 | 218 | 221 | 37,000 |
2001/02/23 | 215 | 218 | 211 | 217 | 45,000 |
2001/02/22 | 215 | 215 | 209 | 209 | 63,000 |
2001/02/21 | 214 | 218 | 214 | 217 | 12,000 |
2001/02/20 | 220 | 220 | 209 | 214 | 119,000 |
2001/02/19 | 212 | 212 | 209 | 210 | 109,000 |
2001/02/16 | 215 | 216 | 210 | 210 | 141,000 |
2001/02/15 | 215 | 222 | 212 | 214 | 113,000 |
2001/02/14 | 220 | 225 | 215 | 220 | 59,000 |
2001/02/13 | 220 | 221 | 214 | 216 | 22,000 |
2001/02/09 | 210 | 215 | 210 | 215 | 26,000 |
2001/02/08 | 216 | 216 | 211 | 211 | 34,000 |
2001/02/07 | 215 | 219 | 215 | 216 | 18,000 |
2001/02/06 | 217 | 218 | 214 | 214 | 35,000 |
2001/02/05 | 221 | 221 | 213 | 213 | 41,000 |
2001/02/02 | 222 | 225 | 221 | 221 | 28,000 |
2001/02/01 | 220 | 223 | 219 | 223 | 35,000 |
2001/01/31 | 218 | 228 | 218 | 221 | 23,000 |
2001/01/30 | 219 | 221 | 215 | 216 | 64,000 |
2001/01/29 | 213 | 219 | 213 | 214 | 37,000 |
2001/01/26 | 219 | 219 | 215 | 216 | 17,000 |
2001/01/25 | 221 | 221 | 216 | 219 | 16,000 |
2001/01/24 | 213 | 222 | 213 | 222 | 57,000 |
2001/01/23 | 218 | 218 | 213 | 213 | 56,000 |
2001/01/22 | 213 | 215 | 213 | 213 | 53,000 |
2001/01/19 | 214 | 214 | 211 | 213 | 44,000 |
2001/01/18 | 215 | 215 | 210 | 213 | 74,000 |
2001/01/17 | 209 | 215 | 208 | 215 | 44,000 |
2001/01/16 | 210 | 210 | 205 | 207 | 60,000 |
2001/01/15 | 207 | 215 | 205 | 210 | 62,000 |
2001/01/12 | 205 | 215 | 204 | 205 | 50,000 |
2001/01/11 | 221 | 221 | 205 | 205 | 49,000 |
2001/01/10 | 222 | 225 | 221 | 221 | 32,000 |
2001/01/09 | 236 | 236 | 224 | 224 | 47,000 |
2001/01/05 | 240 | 244 | 235 | 236 | 49,000 |
2001/01/04 | 245 | 245 | 240 | 240 | 8,000 |