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
2004/12/30 364 366 355 361 3,741,000
2004/12/29 348 366 335 349 11,129,000
2004/12/28 347 347 330 333 733,000
2004/12/27 360 361 343 343 1,797,000
2004/12/24 348 374 337 345 4,575,000
2004/12/22 325 341 322 329 2,319,000
2004/12/21 333 336 323 326 1,273,000
2004/12/20 345 352 334 337 3,231,000
2004/12/17 318 348 314 345 5,021,000
2004/12/16 326 336 316 319 1,820,000
2004/12/15 335 347 328 333 2,727,000
2004/12/14 321 338 316 337 3,619,000
2004/12/13 343 343 323 326 1,920,000
2004/12/10 343 354 332 338 2,564,000
2004/12/09 360 365 343 346 2,975,000
2004/12/08 357 375 355 363 2,800,000
2004/12/07 380 385 363 366 3,755,000
2004/12/06 400 403 379 385 9,243,000
2004/12/03 366 392 360 392 10,809,000
2004/12/02 366 373 348 361 5,924,000
2004/12/01 374 393 357 361 23,442,000
2004/11/30 335 371 332 364 15,536,000
2004/11/29 320 338 319 330 11,211,000
2004/11/26 315 325 307 321 7,141,000
2004/11/25 296 307 291 305 2,102,000
2004/11/24 299 311 296 299 3,131,000
2004/11/22 292 310 285 300 5,011,000
2004/11/19 321 327 296 297 6,498,000
2004/11/18 306 325 300 318 10,915,000
2004/11/17 293 316 289 311 21,410,000
2004/11/16 276 303 275 295 29,812,000
2004/11/15 244 273 243 271 10,915,000
2004/11/12 247 248 236 244 2,910,000
2004/11/11 245 253 243 249 4,606,000
2004/11/10 245 266 242 244 18,010,000
2004/11/09 229 248 229 245 5,175,000
2004/11/08 238 240 227 230 2,609,000
2004/11/05 221 238 218 235 2,323,000
2004/11/04 230 235 221 221 990,000
2004/11/02 217 228 214 225 1,698,000
2004/11/01 217 225 215 221 3,439,000
2004/10/29 203 214 199 212 3,038,000
2004/10/28 189 211 187 207 2,487,000
2004/10/27 188 188 186 187 28,000
2004/10/26 188 188 185 186 24,000
2004/10/25 187 190 185 188 44,000
2004/10/22 187 188 186 188 33,000
2004/10/21 188 189 187 187 22,000
2004/10/20 191 191 188 188 41,000
2004/10/19 190 190 185 189 47,000
2004/10/18 190 190 188 189 25,000
2004/10/15 188 189 186 189 62,000
2004/10/14 192 192 191 192 35,000
2004/10/13 195 195 192 193 50,000
2004/10/12 193 194 192 192 56,000
2004/10/08 193 194 190 193 97,000
2004/10/07 194 195 190 194 84,000
2004/10/06 196 197 194 194 87,000
2004/10/05 191 195 190 195 111,000
2004/10/04 191 192 189 192 37,000
2004/10/01 188 190 188 190 39,000
2004/09/30 188 188 185 186 55,000
2004/09/29 186 186 184 184 16,000
2004/09/28 186 188 182 186 125,000
2004/09/27 187 187 184 185 35,000
2004/09/24 186 187 185 186 42,000
2004/09/22 192 192 188 189 32,000
2004/09/21 194 194 187 190 79,000
2004/09/17 193 193 190 191 75,000
2004/09/16 191 195 190 192 141,000
2004/09/15 189 205 189 195 432,000
2004/09/14 189 190 188 188 37,000
2004/09/13 188 189 188 189 42,000
2004/09/10 189 190 186 188 115,000
2004/09/09 193 193 190 190 43,000
2004/09/08 194 195 192 193 35,000
2004/09/07 193 194 191 193 50,000
2004/09/06 190 192 190 192 32,000
2004/09/03 192 194 190 190 82,000
2004/09/02 192 193 191 192 29,000
2004/09/01 193 193 192 192 53,000
2004/08/31 194 194 191 192 78,000
2004/08/30 192 192 191 192 24,000
2004/08/27 192 192 189 190 18,000
2004/08/26 192 192 189 189 30,000
2004/08/25 189 190 188 190 24,000
2004/08/24 190 190 188 188 46,000
2004/08/23 187 188 185 187 26,000
2004/08/20 186 188 186 186 28,000
2004/08/19 188 188 185 186 25,000
2004/08/18 188 188 184 185 36,000
2004/08/17 187 187 184 184 14,000
2004/08/16 183 187 183 184 34,000
2004/08/13 186 186 184 184 30,000
2004/08/12 186 187 184 186 33,000
2004/08/11 185 185 183 185 33,000
2004/08/10 182 182 182 182 14,000
2004/08/09 181 182 181 182 23,000
2004/08/06 183 183 182 183 47,000
2004/08/05 184 184 182 182 40,000
2004/08/04 186 186 180 182 82,000
2004/08/03 188 188 182 184 80,000
2004/08/02 186 186 181 181 55,000
2004/07/30 186 186 179 183 78,000
2004/07/29 181 181 175 176 56,000
2004/07/28 177 180 177 180 35,000
2004/07/27 178 178 175 175 50,000
2004/07/26 177 182 177 177 23,000
2004/07/23 182 182 179 179 40,000
2004/07/22 180 183 180 182 32,000
2004/07/21 187 187 177 180 83,000
2004/07/20 185 186 182 182 50,000
2004/07/16 187 187 184 186 34,000
2004/07/15 185 189 185 187 28,000
2004/07/14 192 195 186 186 58,000
2004/07/13 195 195 190 191 51,000
2004/07/12 189 190 185 185 38,000
2004/07/09 185 188 181 186 95,000
2004/07/08 187 188 182 185 87,000
2004/07/07 189 189 183 187 84,000
2004/07/06 192 196 188 189 91,000
2004/07/05 200 200 196 197 88,000
2004/07/02 200 200 196 196 108,000
2004/07/01 203 207 201 202 211,000
2004/06/30 203 203 199 203 103,000
2004/06/29 203 203 199 201 201,000
2004/06/28 195 204 193 204 285,000
2004/06/25 187 195 187 195 220,000
2004/06/24 187 189 186 187 60,000
2004/06/23 189 189 187 187 84,000
2004/06/22 190 190 183 189 134,000
2004/06/21 185 190 184 190 191,000
2004/06/18 184 185 182 184 58,000
2004/06/17 183 185 183 183 41,000
2004/06/16 185 186 183 185 54,000
2004/06/15 184 185 181 183 46,000
2004/06/14 182 187 180 183 70,000
2004/06/11 174 180 173 180 142,000
2004/06/10 174 176 173 175 30,000
2004/06/09 177 177 173 173 11,000
2004/06/08 178 178 173 176 19,000
2004/06/07 170 176 170 175 31,000
2004/06/04 170 171 170 170 15,000
2004/06/03 170 174 170 171 64,000
2004/06/02 177 177 171 171 32,000
2004/06/01 172 174 172 172 16,000
2004/05/31 172 175 172 172 18,000
2004/05/28 172 175 170 175 26,000
2004/05/27 172 173 170 172 40,000
2004/05/26 172 173 170 170 53,000
2004/05/25 170 176 170 170 25,000
2004/05/24 170 177 170 170 37,000
2004/05/21 170 172 169 172 13,000
2004/05/20 169 176 168 170 26,000
2004/05/19 163 172 163 172 22,000
2004/05/18 160 164 159 164 61,000
2004/05/17 165 165 160 160 70,000
2004/05/14 163 167 163 165 66,000
2004/05/13 168 169 165 165 46,000
2004/05/12 167 171 166 169 93,000
2004/05/11 168 171 167 168 63,000
2004/05/10 178 178 165 167 136,000
2004/05/07 175 180 174 179 74,000
2004/05/06 183 183 180 180 66,000
2004/04/30 185 185 182 183 83,000
2004/04/28 184 187 184 185 31,000
2004/04/27 185 186 183 184 37,000
2004/04/26 187 187 185 185 68,000
2004/04/23 188 188 187 187 36,000
2004/04/22 186 189 186 187 58,000
2004/04/21 188 189 186 186 43,000
2004/04/20 187 188 185 188 43,000
2004/04/19 192 192 186 188 54,000
2004/04/16 191 191 188 190 36,000
2004/04/15 191 193 188 188 74,000
2004/04/14 190 192 190 191 64,000
2004/04/13 191 191 188 188 46,000
2004/04/12 185 190 185 190 158,000
2004/04/09 191 191 185 189 120,000
2004/04/08 194 194 189 190 77,000
2004/04/07 193 193 192 193 50,000
2004/04/06 192 192 190 190 45,000
2004/04/05 190 191 189 190 54,000
2004/04/02 189 190 189 189 43,000
2004/04/01 191 191 188 188 45,000
2004/03/31 188 190 187 190 73,000
2004/03/30 191 191 188 190 38,000
2004/03/29 188 190 187 189 45,000
2004/03/26 194 194 190 191 47,000
2004/03/25 194 195 191 194 69,000
2004/03/24 193 193 190 193 55,000
2004/03/23 191 192 188 190 60,000
2004/03/22 190 191 188 188 54,000
2004/03/19 189 192 187 187 109,000
2004/03/18 186 190 186 190 128,000
2004/03/17 184 185 183 184 104,000
2004/03/16 185 185 182 184 69,000
2004/03/15 182 185 182 183 25,000
2004/03/12 184 184 180 181 112,000
2004/03/11 187 187 186 186 33,000
2004/03/10 185 187 185 186 33,000
2004/03/09 187 188 186 186 40,000
2004/03/08 187 188 186 187 48,000
2004/03/05 185 187 184 186 54,000
2004/03/04 184 185 183 185 45,000
2004/03/03 183 183 183 183 35,000
2004/03/02 185 185 184 185 45,000
2004/03/01 182 183 181 182 61,000
2004/02/27 176 182 176 181 90,000
2004/02/26 177 178 174 175 64,000
2004/02/25 173 176 172 175 47,000
2004/02/24 175 176 175 175 20,000
2004/02/23 176 178 176 176 21,000
2004/02/20 176 176 173 174 17,000
2004/02/19 176 178 175 176 25,000
2004/02/18 176 179 176 176 58,000
2004/02/17 172 173 171 173 24,000
2004/02/16 170 172 170 172 22,000
2004/02/13 169 170 169 169 26,000
2004/02/12 168 170 168 169 28,000
2004/02/10 170 170 168 168 19,000
2004/02/09 170 170 168 168 25,000
2004/02/06 169 169 167 169 32,000
2004/02/05 166 167 166 167 31,000
2004/02/04 168 168 166 166 30,000
2004/02/03 169 169 167 167 39,000
2004/02/02 167 168 167 167 55,000
2004/01/30 170 171 166 166 75,000
2004/01/29 172 172 168 169 114,000
2004/01/28 174 175 172 174 121,000
2004/01/27 173 176 172 172 55,000
2004/01/26 172 174 172 172 61,000
2004/01/23 172 173 172 172 19,000
2004/01/22 171 172 170 172 14,000
2004/01/21 172 173 170 171 35,000
2004/01/20 174 174 170 170 43,000
2004/01/19 172 174 172 173 53,000
2004/01/16 170 171 170 171 48,000
2004/01/15 170 173 170 170 54,000
2004/01/14 170 170 167 169 42,000
2004/01/13 169 174 167 168 74,000
2004/01/09 171 171 164 169 66,000
2004/01/08 163 168 162 168 131,000
2004/01/07 165 165 159 162 89,000
2004/01/06 173 173 164 164 85,000
2004/01/05 168 169 166 169 31,000

このページの先頭へ