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
2002/12/30 165 165 155 162 48,000
2002/12/27 154 160 153 160 23,000
2002/12/26 145 153 145 153 14,000
2002/12/25 149 150 142 147 36,000
2002/12/24 148 149 144 147 40,000
2002/12/20 146 150 146 149 58,000
2002/12/19 150 150 147 148 29,000
2002/12/18 153 154 151 153 33,000
2002/12/17 154 154 151 151 5,000
2002/12/16 156 156 151 151 10,000
2002/12/13 156 156 151 156 103,000
2002/12/12 155 157 155 157 7,000
2002/12/11 160 161 157 158 13,000
2002/12/10 153 160 153 160 11,000
2002/12/09 156 158 154 154 11,000
2002/12/06 158 161 155 161 17,000
2002/12/05 161 161 160 161 15,000
2002/12/04 163 163 159 159 23,000
2002/12/03 162 164 162 164 19,000
2002/12/02 160 162 160 161 30,000
2002/11/29 153 159 153 159 58,000
2002/11/28 153 158 153 156 20,000
2002/11/27 151 157 151 152 29,000
2002/11/26 155 156 155 156 11,000
2002/11/25 155 157 153 156 47,000
2002/11/22 150 153 150 153 26,000
2002/11/21 143 147 143 147 27,000
2002/11/20 138 144 138 144 55,000
2002/11/19 143 144 137 138 18,000
2002/11/18 149 149 141 145 22,000
2002/11/15 150 150 146 149 17,000
2002/11/14 153 156 149 149 21,000
2002/11/13 154 155 154 155 7,000
2002/11/12 156 157 155 155 7,000
2002/11/11 153 157 153 157 10,000
2002/11/08 158 158 155 158 11,000
2002/11/07 157 158 155 158 13,000
2002/11/06 156 159 155 158 38,000
2002/11/05 155 157 154 157 28,000
2002/11/01 157 157 152 153 8,000
2002/10/31 159 159 150 156 24,000
2002/10/30 154 158 154 158 18,000
2002/10/29 152 156 150 150 9,000
2002/10/28 154 157 154 157 9,000
2002/10/25 146 154 146 154 15,000
2002/10/24 152 155 147 151 25,000
2002/10/23 157 158 152 157 17,000
2002/10/22 157 157 155 157 35,000
2002/10/21 159 159 157 157 19,000
2002/10/18 153 158 148 154 31,000
2002/10/17 160 160 151 151 18,000
2002/10/16 158 158 155 155 4,000
2002/10/15 151 157 151 156 16,000
2002/10/11 143 162 143 150 29,000
2002/10/10 147 147 142 143 32,000
2002/10/09 148 149 145 145 14,000
2002/10/08 152 152 145 145 23,000
2002/10/07 157 158 151 151 18,000
2002/10/04 152 157 152 157 17,000
2002/10/03 162 163 155 155 20,000
2002/10/02 165 165 160 160 11,000
2002/10/01 163 163 163 163 3,000
2002/09/30 168 168 162 165 28,000
2002/09/27 169 170 165 168 43,000
2002/09/26 166 166 161 162 16,000
2002/09/25 162 168 162 164 30,000
2002/09/24 164 169 164 168 25,000
2002/09/20 163 166 163 164 25,000
2002/09/19 166 168 161 161 23,000
2002/09/18 163 164 159 164 9,000
2002/09/17 170 170 162 164 50,000
2002/09/13 152 155 152 155 88,000
2002/09/12 155 159 153 157 46,000
2002/09/11 155 156 155 155 16,000
2002/09/10 153 155 153 155 38,000
2002/09/09 151 154 151 153 15,000
2002/09/06 154 154 151 151 17,000
2002/09/05 155 156 152 156 30,000
2002/09/04 157 157 151 155 28,000
2002/09/03 160 161 156 156 26,000
2002/09/02 161 162 160 162 37,000
2002/08/30 163 164 161 164 51,000
2002/08/29 165 166 164 164 24,000
2002/08/28 166 166 163 166 31,000
2002/08/27 164 165 163 165 76,000
2002/08/26 166 173 166 169 33,000
2002/08/23 167 167 163 165 28,000
2002/08/22 164 167 163 167 33,000
2002/08/21 170 170 163 167 28,000
2002/08/20 166 166 163 165 25,000
2002/08/19 171 171 166 168 37,000
2002/08/16 167 167 164 167 22,000
2002/08/15 165 167 164 167 18,000
2002/08/14 165 165 164 165 16,000
2002/08/13 166 167 165 165 14,000
2002/08/12 173 173 166 167 40,000
2002/08/09 168 168 164 165 37,000
2002/08/08 162 165 162 165 23,000
2002/08/07 162 163 161 161 18,000
2002/08/06 163 163 161 161 15,000
2002/08/05 165 165 165 165 14,000
2002/08/02 177 177 161 164 56,000
2002/08/01 179 179 173 173 15,000
2002/07/31 184 184 175 176 51,000
2002/07/30 177 177 175 175 20,000
2002/07/29 173 178 170 177 31,000
2002/07/26 170 171 168 169 12,000
2002/07/25 173 175 170 170 22,000
2002/07/24 170 190 168 190 62,000
2002/07/23 163 174 162 170 32,000
2002/07/22 160 168 159 168 44,000
2002/07/19 163 163 161 161 16,000
2002/07/18 164 165 163 163 20,000
2002/07/17 166 172 161 163 43,000
2002/07/16 165 165 160 161 86,000
2002/07/15 167 167 165 165 19,000
2002/07/12 170 170 167 167 27,000
2002/07/11 169 170 167 167 17,000
2002/07/10 172 173 169 169 37,000
2002/07/09 174 175 172 175 28,000
2002/07/08 175 176 174 175 22,000
2002/07/05 175 176 173 175 11,000
2002/07/04 173 174 173 174 8,000
2002/07/03 172 178 172 178 38,000
2002/07/02 171 172 170 172 23,000
2002/07/01 171 176 170 170 24,000
2002/06/28 183 183 169 176 67,000
2002/06/27 174 174 172 173 17,000
2002/06/26 168 170 165 170 14,000
2002/06/25 167 173 167 173 14,000
2002/06/24 161 171 161 165 28,000
2002/06/21 170 172 169 169 16,000
2002/06/20 168 172 165 172 21,000
2002/06/19 174 176 174 175 14,000
2002/06/18 172 179 172 174 22,000
2002/06/17 179 179 170 170 37,000
2002/06/14 183 183 176 177 146,000
2002/06/13 185 186 181 183 30,000
2002/06/12 183 184 183 184 6,000
2002/06/11 182 186 182 186 14,000
2002/06/10 187 187 180 181 32,000
2002/06/07 180 190 180 187 25,000
2002/06/06 192 192 185 190 34,000
2002/06/05 198 198 190 190 26,000
2002/06/04 200 200 191 191 21,000
2002/06/03 199 199 196 198 7,000
2002/05/31 204 204 190 194 55,000
2002/05/30 195 200 195 200 21,000
2002/05/29 199 199 195 195 33,000
2002/05/28 201 203 198 200 71,000
2002/05/27 195 200 193 200 86,000
2002/05/24 195 197 193 194 14,000
2002/05/23 198 198 186 195 32,000
2002/05/22 190 197 184 197 42,000
2002/05/21 181 186 181 185 21,000
2002/05/20 180 181 178 179 30,000
2002/05/17 179 180 175 175 23,000
2002/05/16 175 178 175 178 9,000
2002/05/15 179 179 173 173 9,000
2002/05/14 179 179 175 177 12,000
2002/05/13 175 180 174 180 12,000
2002/05/10 170 179 169 175 19,000
2002/05/09 171 175 171 171 7,000
2002/05/08 171 172 170 171 11,000
2002/05/07 177 177 172 172 18,000
2002/05/02 179 179 178 178 9,000
2002/05/01 180 181 178 179 17,000
2002/04/30 182 182 178 180 29,000
2002/04/26 174 178 174 178 44,000
2002/04/25 178 178 176 177 21,000
2002/04/24 176 179 176 176 30,000
2002/04/23 179 179 176 176 34,000
2002/04/22 175 179 175 179 29,000
2002/04/19 173 177 173 177 9,000
2002/04/18 171 174 171 174 26,000
2002/04/17 172 180 172 180 34,000
2002/04/16 174 175 170 172 14,000
2002/04/15 175 175 171 172 17,000
2002/04/12 172 175 170 175 29,000
2002/04/11 170 175 170 171 46,000
2002/04/10 174 175 171 173 63,000
2002/04/09 181 181 175 175 43,000
2002/04/08 181 184 180 181 25,000
2002/04/05 186 186 180 180 34,000
2002/04/04 178 182 178 181 21,000
2002/04/03 180 180 175 177 73,000
2002/04/02 180 183 180 183 16,000
2002/04/01 185 187 180 180 22,000
2002/03/29 198 198 180 180 37,000
2002/03/28 184 200 184 188 22,000
2002/03/27 189 191 176 180 75,000
2002/03/26 191 191 188 189 19,000
2002/03/25 192 192 190 191 41,000
2002/03/22 193 195 192 192 40,000
2002/03/20 192 193 190 193 41,000
2002/03/19 193 193 191 191 35,000
2002/03/18 195 195 192 192 11,000
2002/03/15 190 195 189 191 66,000
2002/03/14 196 196 190 195 45,000
2002/03/13 198 200 196 199 23,000
2002/03/12 200 200 194 194 24,000
2002/03/11 192 200 192 200 25,000
2002/03/08 198 204 188 188 183,000
2002/03/07 199 200 197 199 29,000
2002/03/06 201 201 196 197 56,000
2002/03/05 210 210 201 201 73,000
2002/03/04 200 207 199 205 173,000
2002/03/01 211 214 199 200 296,000
2002/02/28 199 215 199 215 260,000
2002/02/27 194 204 194 199 267,000
2002/02/26 192 194 187 194 85,000
2002/02/25 195 196 190 192 191,000
2002/02/22 189 206 189 195 455,000
2002/02/21 180 201 177 199 482,000
2002/02/20 159 170 158 170 65,000
2002/02/19 156 160 155 159 43,000
2002/02/18 153 156 153 156 14,000
2002/02/15 156 160 153 153 33,000
2002/02/14 155 158 154 156 37,000
2002/02/13 150 156 147 156 54,000
2002/02/12 145 147 144 145 34,000
2002/02/08 141 145 141 142 66,000
2002/02/07 147 147 142 146 16,000
2002/02/06 147 147 140 146 38,000
2002/02/05 150 151 145 149 60,000
2002/02/04 160 161 154 158 25,000
2002/02/01 162 166 159 159 31,000
2002/01/31 164 166 164 166 29,000
2002/01/30 160 165 160 165 21,000
2002/01/29 165 167 161 162 27,000
2002/01/28 161 164 161 164 17,000
2002/01/25 166 167 162 162 6,000
2002/01/24 160 165 160 164 20,000
2002/01/23 163 163 160 160 37,000
2002/01/22 170 171 165 165 44,000
2002/01/21 173 173 169 170 23,000
2002/01/18 168 173 165 173 38,000
2002/01/17 168 170 168 168 11,000
2002/01/16 168 171 166 170 17,000
2002/01/15 169 170 168 168 32,000
2002/01/11 177 177 170 170 59,000
2002/01/10 171 175 171 172 42,000
2002/01/09 177 177 172 175 79,000
2002/01/08 183 187 176 178 70,000
2002/01/07 195 198 195 198 11,000
2002/01/04 200 200 190 190 16,000

このページの先頭へ