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 |
|---|---|---|---|---|---|
| 2003/12/30 | 167 | 168 | 166 | 166 | 52,000 |
| 2003/12/29 | 156 | 162 | 156 | 162 | 26,000 |
| 2003/12/26 | 153 | 156 | 153 | 156 | 33,000 |
| 2003/12/25 | 152 | 155 | 152 | 155 | 51,000 |
| 2003/12/24 | 153 | 156 | 151 | 152 | 116,000 |
| 2003/12/22 | 156 | 156 | 152 | 153 | 80,000 |
| 2003/12/19 | 158 | 158 | 156 | 156 | 60,000 |
| 2003/12/18 | 161 | 161 | 158 | 158 | 49,000 |
| 2003/12/17 | 164 | 164 | 160 | 161 | 32,000 |
| 2003/12/16 | 161 | 164 | 161 | 161 | 34,000 |
| 2003/12/15 | 162 | 167 | 162 | 164 | 74,000 |
| 2003/12/12 | 162 | 162 | 159 | 160 | 132,000 |
| 2003/12/11 | 163 | 163 | 159 | 159 | 44,000 |
| 2003/12/10 | 162 | 162 | 159 | 160 | 54,000 |
| 2003/12/09 | 161 | 162 | 160 | 161 | 47,000 |
| 2003/12/08 | 161 | 163 | 160 | 160 | 74,000 |
| 2003/12/05 | 161 | 163 | 161 | 162 | 35,000 |
| 2003/12/04 | 162 | 163 | 161 | 161 | 31,000 |
| 2003/12/03 | 162 | 164 | 162 | 164 | 19,000 |
| 2003/12/02 | 165 | 165 | 161 | 163 | 42,000 |
| 2003/12/01 | 164 | 164 | 161 | 164 | 20,000 |
| 2003/11/28 | 166 | 166 | 164 | 165 | 23,000 |
| 2003/11/27 | 165 | 166 | 162 | 166 | 18,000 |
| 2003/11/26 | 165 | 166 | 164 | 166 | 30,000 |
| 2003/11/25 | 168 | 171 | 167 | 170 | 7,000 |
| 2003/11/21 | 162 | 163 | 162 | 163 | 35,000 |
| 2003/11/20 | 160 | 162 | 160 | 161 | 25,000 |
| 2003/11/19 | 164 | 164 | 158 | 162 | 62,000 |
| 2003/11/18 | 165 | 165 | 156 | 165 | 61,000 |
| 2003/11/17 | 172 | 172 | 168 | 168 | 57,000 |
| 2003/11/14 | 176 | 176 | 173 | 174 | 65,000 |
| 2003/11/13 | 175 | 175 | 173 | 175 | 31,000 |
| 2003/11/12 | 177 | 179 | 175 | 175 | 61,000 |
| 2003/11/11 | 173 | 175 | 171 | 175 | 62,000 |
| 2003/11/10 | 178 | 178 | 177 | 177 | 31,000 |
| 2003/11/07 | 180 | 180 | 179 | 179 | 12,000 |
| 2003/11/06 | 180 | 180 | 178 | 178 | 41,000 |
| 2003/11/05 | 183 | 183 | 180 | 180 | 35,000 |
| 2003/11/04 | 183 | 183 | 182 | 183 | 18,000 |
| 2003/10/31 | 183 | 183 | 181 | 182 | 14,000 |
| 2003/10/30 | 184 | 184 | 183 | 184 | 32,000 |
| 2003/10/29 | 183 | 184 | 182 | 183 | 24,000 |
| 2003/10/28 | 181 | 184 | 180 | 181 | 36,000 |
| 2003/10/27 | 185 | 185 | 181 | 184 | 46,000 |
| 2003/10/24 | 186 | 187 | 185 | 186 | 34,000 |
| 2003/10/23 | 188 | 188 | 185 | 185 | 56,000 |
| 2003/10/22 | 188 | 189 | 188 | 188 | 34,000 |
| 2003/10/21 | 188 | 189 | 188 | 188 | 35,000 |
| 2003/10/20 | 190 | 190 | 187 | 188 | 39,000 |
| 2003/10/17 | 189 | 189 | 186 | 188 | 34,000 |
| 2003/10/16 | 187 | 188 | 187 | 188 | 26,000 |
| 2003/10/15 | 189 | 189 | 186 | 186 | 44,000 |
| 2003/10/14 | 190 | 191 | 189 | 189 | 23,000 |
| 2003/10/10 | 189 | 190 | 189 | 190 | 22,000 |
| 2003/10/09 | 186 | 190 | 186 | 187 | 45,000 |
| 2003/10/08 | 194 | 194 | 190 | 191 | 36,000 |
| 2003/10/07 | 192 | 194 | 191 | 194 | 17,000 |
| 2003/10/06 | 192 | 193 | 191 | 191 | 34,000 |
| 2003/10/03 | 194 | 194 | 190 | 191 | 23,000 |
| 2003/10/02 | 193 | 193 | 191 | 193 | 29,000 |
| 2003/10/01 | 195 | 195 | 185 | 186 | 101,000 |
| 2003/09/30 | 195 | 195 | 193 | 194 | 24,000 |
| 2003/09/29 | 194 | 197 | 191 | 196 | 38,000 |
| 2003/09/26 | 185 | 191 | 183 | 187 | 27,000 |
| 2003/09/25 | 192 | 194 | 187 | 187 | 81,000 |
| 2003/09/24 | 197 | 198 | 192 | 192 | 83,000 |
| 2003/09/22 | 198 | 198 | 195 | 197 | 63,000 |
| 2003/09/19 | 201 | 201 | 195 | 198 | 57,000 |
| 2003/09/18 | 197 | 201 | 197 | 201 | 48,000 |
| 2003/09/17 | 199 | 199 | 197 | 197 | 48,000 |
| 2003/09/16 | 198 | 202 | 198 | 199 | 51,000 |
| 2003/09/12 | 203 | 204 | 200 | 200 | 92,000 |
| 2003/09/11 | 203 | 203 | 199 | 200 | 43,000 |
| 2003/09/10 | 202 | 202 | 200 | 200 | 29,000 |
| 2003/09/09 | 204 | 204 | 201 | 202 | 52,000 |
| 2003/09/08 | 199 | 207 | 198 | 201 | 136,000 |
| 2003/09/05 | 198 | 199 | 196 | 199 | 33,000 |
| 2003/09/04 | 199 | 199 | 196 | 196 | 19,000 |
| 2003/09/03 | 196 | 199 | 196 | 198 | 75,000 |
| 2003/09/02 | 197 | 197 | 195 | 195 | 43,000 |
| 2003/09/01 | 199 | 199 | 192 | 197 | 38,000 |
| 2003/08/29 | 199 | 199 | 196 | 196 | 45,000 |
| 2003/08/28 | 199 | 199 | 197 | 198 | 25,000 |
| 2003/08/27 | 200 | 200 | 198 | 200 | 40,000 |
| 2003/08/26 | 200 | 200 | 199 | 199 | 31,000 |
| 2003/08/25 | 201 | 201 | 199 | 199 | 13,000 |
| 2003/08/22 | 203 | 205 | 200 | 200 | 47,000 |
| 2003/08/21 | 199 | 203 | 199 | 202 | 20,000 |
| 2003/08/20 | 203 | 204 | 201 | 203 | 25,000 |
| 2003/08/19 | 202 | 205 | 202 | 204 | 36,000 |
| 2003/08/18 | 202 | 205 | 200 | 201 | 38,000 |
| 2003/08/15 | 200 | 200 | 198 | 199 | 33,000 |
| 2003/08/14 | 194 | 201 | 194 | 200 | 38,000 |
| 2003/08/13 | 195 | 196 | 194 | 194 | 37,000 |
| 2003/08/12 | 195 | 195 | 193 | 194 | 11,000 |
| 2003/08/11 | 194 | 196 | 194 | 195 | 18,000 |
| 2003/08/08 | 186 | 198 | 186 | 194 | 84,000 |
| 2003/08/07 | 188 | 193 | 184 | 186 | 53,000 |
| 2003/08/06 | 184 | 184 | 181 | 183 | 34,000 |
| 2003/08/05 | 187 | 189 | 184 | 184 | 21,000 |
| 2003/08/04 | 191 | 191 | 187 | 187 | 40,000 |
| 2003/08/01 | 193 | 193 | 187 | 187 | 26,000 |
| 2003/07/31 | 192 | 193 | 188 | 188 | 51,000 |
| 2003/07/30 | 193 | 194 | 190 | 190 | 39,000 |
| 2003/07/29 | 196 | 196 | 192 | 194 | 52,000 |
| 2003/07/28 | 192 | 196 | 190 | 191 | 34,000 |
| 2003/07/25 | 190 | 191 | 189 | 189 | 25,000 |
| 2003/07/24 | 189 | 193 | 189 | 193 | 26,000 |
| 2003/07/23 | 190 | 190 | 186 | 186 | 15,000 |
| 2003/07/22 | 185 | 195 | 184 | 184 | 34,000 |
| 2003/07/18 | 180 | 187 | 177 | 184 | 81,000 |
| 2003/07/17 | 194 | 195 | 188 | 191 | 53,000 |
| 2003/07/16 | 207 | 207 | 197 | 199 | 60,000 |
| 2003/07/15 | 210 | 210 | 203 | 208 | 50,000 |
| 2003/07/14 | 208 | 208 | 201 | 205 | 31,000 |
| 2003/07/11 | 208 | 209 | 203 | 205 | 38,000 |
| 2003/07/10 | 201 | 208 | 201 | 208 | 30,000 |
| 2003/07/09 | 205 | 207 | 198 | 200 | 73,000 |
| 2003/07/08 | 215 | 215 | 195 | 204 | 80,000 |
| 2003/07/07 | 218 | 218 | 213 | 215 | 31,000 |
| 2003/07/04 | 217 | 219 | 214 | 214 | 39,000 |
| 2003/07/03 | 220 | 220 | 216 | 216 | 87,000 |
| 2003/07/02 | 214 | 219 | 213 | 217 | 114,000 |
| 2003/07/01 | 220 | 220 | 210 | 215 | 99,000 |
| 2003/06/30 | 223 | 223 | 217 | 220 | 58,000 |
| 2003/06/27 | 217 | 218 | 215 | 217 | 84,000 |
| 2003/06/26 | 213 | 216 | 211 | 215 | 91,000 |
| 2003/06/25 | 212 | 212 | 209 | 211 | 46,000 |
| 2003/06/24 | 213 | 213 | 210 | 211 | 46,000 |
| 2003/06/23 | 212 | 214 | 208 | 209 | 60,000 |
| 2003/06/20 | 217 | 218 | 210 | 216 | 71,000 |
| 2003/06/19 | 220 | 223 | 216 | 223 | 60,000 |
| 2003/06/18 | 222 | 225 | 206 | 225 | 229,000 |
| 2003/06/17 | 240 | 240 | 220 | 222 | 277,000 |
| 2003/06/16 | 247 | 255 | 236 | 237 | 745,000 |
| 2003/06/13 | 221 | 240 | 219 | 237 | 720,000 |
| 2003/06/12 | 226 | 228 | 219 | 219 | 144,000 |
| 2003/06/11 | 220 | 234 | 215 | 227 | 311,000 |
| 2003/06/10 | 219 | 221 | 210 | 220 | 127,000 |
| 2003/06/09 | 214 | 223 | 211 | 218 | 201,000 |
| 2003/06/06 | 207 | 214 | 203 | 211 | 69,000 |
| 2003/06/05 | 206 | 208 | 202 | 207 | 63,000 |
| 2003/06/04 | 208 | 208 | 203 | 204 | 73,000 |
| 2003/06/03 | 197 | 209 | 197 | 201 | 150,000 |
| 2003/06/02 | 195 | 204 | 194 | 196 | 102,000 |
| 2003/05/30 | 196 | 197 | 193 | 194 | 49,000 |
| 2003/05/29 | 196 | 196 | 191 | 195 | 55,000 |
| 2003/05/28 | 197 | 198 | 190 | 193 | 66,000 |
| 2003/05/27 | 200 | 200 | 195 | 196 | 61,000 |
| 2003/05/26 | 198 | 201 | 197 | 200 | 38,000 |
| 2003/05/23 | 197 | 205 | 196 | 201 | 61,000 |
| 2003/05/22 | 201 | 204 | 197 | 197 | 78,000 |
| 2003/05/21 | 194 | 202 | 190 | 199 | 195,000 |
| 2003/05/20 | 208 | 213 | 202 | 203 | 188,000 |
| 2003/05/19 | 218 | 218 | 208 | 213 | 101,000 |
| 2003/05/16 | 211 | 228 | 210 | 220 | 606,000 |
| 2003/05/15 | 204 | 209 | 195 | 209 | 454,000 |
| 2003/05/14 | 218 | 235 | 207 | 209 | 1,743,000 |
| 2003/05/13 | 177 | 226 | 175 | 226 | 824,000 |
| 2003/05/12 | 175 | 176 | 173 | 176 | 11,000 |
| 2003/05/09 | 170 | 175 | 169 | 175 | 15,000 |
| 2003/05/08 | 171 | 173 | 170 | 170 | 10,000 |
| 2003/05/07 | 174 | 174 | 173 | 173 | 13,000 |
| 2003/05/06 | 174 | 176 | 172 | 174 | 40,000 |
| 2003/05/02 | 170 | 170 | 169 | 169 | 6,000 |
| 2003/05/01 | 166 | 170 | 166 | 170 | 10,000 |
| 2003/04/30 | 168 | 170 | 166 | 166 | 23,000 |
| 2003/04/28 | 168 | 169 | 167 | 169 | 14,000 |
| 2003/04/25 | 169 | 171 | 165 | 166 | 38,000 |
| 2003/04/24 | 168 | 171 | 168 | 170 | 11,000 |
| 2003/04/23 | 172 | 173 | 170 | 171 | 17,000 |
| 2003/04/22 | 177 | 177 | 172 | 172 | 85,000 |
| 2003/04/21 | 172 | 174 | 170 | 172 | 54,000 |
| 2003/04/18 | 167 | 172 | 167 | 168 | 67,000 |
| 2003/04/17 | 163 | 164 | 163 | 164 | 10,000 |
| 2003/04/16 | 166 | 166 | 164 | 164 | 30,000 |
| 2003/04/15 | 168 | 168 | 164 | 166 | 33,000 |
| 2003/04/14 | 165 | 168 | 165 | 167 | 42,000 |
| 2003/04/11 | 164 | 164 | 162 | 164 | 27,000 |
| 2003/04/10 | 166 | 167 | 163 | 167 | 19,000 |
| 2003/04/09 | 166 | 168 | 165 | 168 | 23,000 |
| 2003/04/08 | 173 | 173 | 169 | 169 | 13,000 |
| 2003/04/07 | 168 | 169 | 168 | 169 | 13,000 |
| 2003/04/04 | 165 | 165 | 165 | 165 | 11,000 |
| 2003/04/03 | 168 | 168 | 163 | 163 | 19,000 |
| 2003/04/02 | 163 | 163 | 160 | 163 | 35,000 |
| 2003/04/01 | 163 | 163 | 160 | 162 | 15,000 |
| 2003/03/31 | 173 | 173 | 160 | 164 | 73,000 |
| 2003/03/28 | 169 | 175 | 169 | 175 | 110,000 |
| 2003/03/27 | 170 | 170 | 168 | 170 | 31,000 |
| 2003/03/26 | 168 | 170 | 167 | 170 | 49,000 |
| 2003/03/25 | 172 | 172 | 166 | 170 | 27,000 |
| 2003/03/24 | 168 | 172 | 167 | 172 | 31,000 |
| 2003/03/20 | 162 | 167 | 162 | 167 | 42,000 |
| 2003/03/19 | 161 | 162 | 161 | 162 | 23,000 |
| 2003/03/18 | 163 | 163 | 162 | 162 | 21,000 |
| 2003/03/17 | 163 | 163 | 160 | 160 | 30,000 |
| 2003/03/14 | 169 | 169 | 162 | 162 | 125,000 |
| 2003/03/13 | 163 | 163 | 161 | 161 | 12,000 |
| 2003/03/12 | 160 | 163 | 160 | 163 | 21,000 |
| 2003/03/11 | 163 | 163 | 160 | 162 | 35,000 |
| 2003/03/10 | 162 | 165 | 162 | 162 | 26,000 |
| 2003/03/07 | 169 | 172 | 165 | 166 | 29,000 |
| 2003/03/06 | 169 | 170 | 167 | 169 | 26,000 |
| 2003/03/05 | 171 | 172 | 168 | 168 | 17,000 |
| 2003/03/04 | 165 | 177 | 165 | 177 | 36,000 |
| 2003/03/03 | 162 | 165 | 162 | 165 | 19,000 |
| 2003/02/28 | 163 | 164 | 161 | 162 | 20,000 |
| 2003/02/27 | 161 | 164 | 160 | 164 | 18,000 |
| 2003/02/26 | 166 | 166 | 160 | 162 | 22,000 |
| 2003/02/25 | 165 | 165 | 161 | 161 | 37,000 |
| 2003/02/24 | 167 | 167 | 163 | 163 | 7,000 |
| 2003/02/21 | 163 | 167 | 163 | 166 | 40,000 |
| 2003/02/20 | 169 | 169 | 163 | 165 | 9,000 |
| 2003/02/19 | 170 | 170 | 166 | 166 | 13,000 |
| 2003/02/18 | 165 | 170 | 162 | 170 | 41,000 |
| 2003/02/17 | 164 | 166 | 163 | 163 | 28,000 |
| 2003/02/14 | 164 | 164 | 160 | 162 | 36,000 |
| 2003/02/13 | 164 | 164 | 160 | 163 | 17,000 |
| 2003/02/12 | 162 | 162 | 158 | 162 | 33,000 |
| 2003/02/10 | 163 | 163 | 158 | 158 | 26,000 |
| 2003/02/07 | 165 | 165 | 158 | 158 | 32,000 |
| 2003/02/06 | 163 | 165 | 163 | 165 | 28,000 |
| 2003/02/05 | 157 | 166 | 157 | 162 | 26,000 |
| 2003/02/04 | 159 | 161 | 159 | 161 | 24,000 |
| 2003/02/03 | 154 | 158 | 154 | 158 | 18,000 |
| 2003/01/31 | 154 | 155 | 153 | 153 | 63,000 |
| 2003/01/30 | 157 | 157 | 155 | 155 | 17,000 |
| 2003/01/29 | 157 | 157 | 154 | 154 | 32,000 |
| 2003/01/28 | 161 | 162 | 157 | 157 | 22,000 |
| 2003/01/27 | 161 | 162 | 161 | 162 | 5,000 |
| 2003/01/24 | 160 | 161 | 160 | 160 | 11,000 |
| 2003/01/23 | 160 | 162 | 160 | 162 | 12,000 |
| 2003/01/22 | 162 | 162 | 158 | 160 | 16,000 |
| 2003/01/21 | 162 | 162 | 161 | 162 | 23,000 |
| 2003/01/20 | 158 | 161 | 157 | 161 | 22,000 |
| 2003/01/17 | 157 | 158 | 157 | 158 | 12,000 |
| 2003/01/16 | 157 | 158 | 156 | 158 | 11,000 |
| 2003/01/15 | 154 | 157 | 154 | 157 | 26,000 |
| 2003/01/14 | 151 | 153 | 151 | 153 | 3,000 |
| 2003/01/10 | 152 | 154 | 151 | 151 | 19,000 |
| 2003/01/09 | 153 | 155 | 152 | 155 | 15,000 |
| 2003/01/08 | 162 | 162 | 152 | 156 | 28,000 |
| 2003/01/07 | 164 | 164 | 153 | 153 | 28,000 |
| 2003/01/06 | 158 | 164 | 158 | 164 | 14,000 |