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 |
|---|---|---|---|---|---|
| 2005/12/30 | 366 | 367 | 359 | 360 | 83,000 |
| 2005/12/29 | 362 | 362 | 357 | 362 | 160,000 |
| 2005/12/28 | 363 | 363 | 358 | 359 | 127,000 |
| 2005/12/27 | 358 | 358 | 352 | 356 | 153,000 |
| 2005/12/26 | 362 | 362 | 354 | 358 | 131,000 |
| 2005/12/22 | 358 | 359 | 354 | 358 | 159,000 |
| 2005/12/21 | 358 | 361 | 353 | 361 | 218,000 |
| 2005/12/20 | 355 | 355 | 349 | 354 | 122,000 |
| 2005/12/19 | 355 | 360 | 348 | 351 | 293,000 |
| 2005/12/16 | 366 | 370 | 360 | 362 | 273,000 |
| 2005/12/15 | 366 | 374 | 366 | 371 | 564,000 |
| 2005/12/14 | 369 | 369 | 362 | 365 | 407,000 |
| 2005/12/13 | 368 | 368 | 363 | 366 | 310,000 |
| 2005/12/12 | 367 | 371 | 366 | 368 | 342,000 |
| 2005/12/09 | 357 | 378 | 357 | 366 | 867,000 |
| 2005/12/08 | 358 | 370 | 354 | 356 | 522,000 |
| 2005/12/07 | 360 | 364 | 356 | 358 | 317,000 |
| 2005/12/06 | 355 | 364 | 353 | 363 | 613,000 |
| 2005/12/05 | 352 | 353 | 348 | 352 | 448,000 |
| 2005/12/02 | 349 | 355 | 345 | 346 | 543,000 |
| 2005/12/01 | 338 | 350 | 337 | 350 | 784,000 |
| 2005/11/30 | 340 | 340 | 335 | 336 | 221,000 |
| 2005/11/29 | 333 | 338 | 332 | 337 | 211,000 |
| 2005/11/28 | 337 | 337 | 330 | 330 | 115,000 |
| 2005/11/25 | 334 | 335 | 331 | 334 | 106,000 |
| 2005/11/24 | 334 | 335 | 329 | 329 | 106,000 |
| 2005/11/22 | 336 | 336 | 332 | 333 | 167,000 |
| 2005/11/21 | 334 | 339 | 333 | 334 | 256,000 |
| 2005/11/18 | 334 | 335 | 332 | 334 | 194,000 |
| 2005/11/17 | 328 | 335 | 327 | 332 | 142,000 |
| 2005/11/16 | 335 | 336 | 317 | 332 | 491,000 |
| 2005/11/15 | 337 | 338 | 334 | 338 | 167,000 |
| 2005/11/14 | 336 | 339 | 333 | 334 | 161,000 |
| 2005/11/11 | 333 | 336 | 332 | 335 | 188,000 |
| 2005/11/10 | 335 | 336 | 328 | 332 | 177,000 |
| 2005/11/09 | 340 | 340 | 335 | 335 | 190,000 |
| 2005/11/08 | 342 | 342 | 337 | 340 | 287,000 |
| 2005/11/07 | 338 | 341 | 336 | 341 | 382,000 |
| 2005/11/04 | 336 | 338 | 332 | 333 | 209,000 |
| 2005/11/02 | 340 | 340 | 334 | 336 | 129,000 |
| 2005/11/01 | 340 | 340 | 336 | 339 | 84,000 |
| 2005/10/31 | 344 | 344 | 335 | 335 | 169,000 |
| 2005/10/28 | 340 | 341 | 339 | 340 | 212,000 |
| 2005/10/27 | 343 | 343 | 340 | 341 | 169,000 |
| 2005/10/26 | 334 | 344 | 334 | 342 | 626,000 |
| 2005/10/25 | 326 | 333 | 326 | 332 | 189,000 |
| 2005/10/24 | 329 | 330 | 327 | 328 | 141,000 |
| 2005/10/21 | 327 | 331 | 327 | 331 | 234,000 |
| 2005/10/20 | 333 | 333 | 329 | 331 | 59,000 |
| 2005/10/19 | 334 | 335 | 329 | 332 | 168,000 |
| 2005/10/18 | 336 | 337 | 332 | 332 | 134,000 |
| 2005/10/17 | 335 | 335 | 333 | 335 | 105,000 |
| 2005/10/14 | 336 | 336 | 334 | 336 | 138,000 |
| 2005/10/13 | 336 | 338 | 328 | 336 | 158,000 |
| 2005/10/12 | 339 | 339 | 335 | 337 | 175,000 |
| 2005/10/11 | 335 | 336 | 333 | 336 | 124,000 |
| 2005/10/07 | 330 | 336 | 330 | 332 | 143,000 |
| 2005/10/06 | 335 | 337 | 332 | 332 | 231,000 |
| 2005/10/05 | 338 | 341 | 336 | 338 | 357,000 |
| 2005/10/04 | 333 | 336 | 332 | 333 | 141,000 |
| 2005/10/03 | 336 | 338 | 332 | 334 | 167,000 |
| 2005/09/30 | 337 | 337 | 335 | 336 | 243,000 |
| 2005/09/29 | 334 | 337 | 333 | 336 | 284,000 |
| 2005/09/28 | 335 | 337 | 333 | 334 | 272,000 |
| 2005/09/27 | 333 | 337 | 332 | 336 | 220,000 |
| 2005/09/26 | 340 | 345 | 338 | 340 | 299,000 |
| 2005/09/22 | 334 | 342 | 334 | 340 | 361,000 |
| 2005/09/21 | 340 | 342 | 339 | 341 | 375,000 |
| 2005/09/20 | 344 | 346 | 343 | 344 | 337,000 |
| 2005/09/16 | 344 | 345 | 340 | 344 | 617,000 |
| 2005/09/15 | 341 | 347 | 340 | 342 | 1,503,000 |
| 2005/09/14 | 321 | 344 | 320 | 341 | 1,807,000 |
| 2005/09/13 | 322 | 323 | 320 | 321 | 255,000 |
| 2005/09/12 | 329 | 329 | 321 | 321 | 624,000 |
| 2005/09/09 | 316 | 316 | 314 | 314 | 246,000 |
| 2005/09/08 | 316 | 318 | 314 | 314 | 146,000 |
| 2005/09/07 | 316 | 317 | 314 | 315 | 172,000 |
| 2005/09/06 | 317 | 317 | 314 | 315 | 149,000 |
| 2005/09/05 | 320 | 320 | 316 | 316 | 150,000 |
| 2005/09/02 | 322 | 322 | 316 | 317 | 268,000 |
| 2005/09/01 | 319 | 322 | 316 | 319 | 450,000 |
| 2005/08/31 | 317 | 322 | 316 | 316 | 328,000 |
| 2005/08/30 | 314 | 316 | 312 | 313 | 94,000 |
| 2005/08/29 | 317 | 317 | 310 | 310 | 133,000 |
| 2005/08/26 | 318 | 318 | 312 | 315 | 225,000 |
| 2005/08/25 | 321 | 321 | 315 | 317 | 273,000 |
| 2005/08/24 | 321 | 322 | 316 | 321 | 314,000 |
| 2005/08/23 | 325 | 325 | 320 | 320 | 269,000 |
| 2005/08/22 | 323 | 325 | 320 | 322 | 353,000 |
| 2005/08/19 | 326 | 326 | 320 | 321 | 496,000 |
| 2005/08/18 | 334 | 334 | 323 | 327 | 1,148,000 |
| 2005/08/17 | 317 | 340 | 317 | 326 | 5,420,000 |
| 2005/08/16 | 316 | 316 | 311 | 313 | 188,000 |
| 2005/08/15 | 312 | 312 | 308 | 310 | 204,000 |
| 2005/08/12 | 313 | 316 | 310 | 312 | 564,000 |
| 2005/08/11 | 310 | 318 | 309 | 316 | 944,000 |
| 2005/08/10 | 308 | 311 | 307 | 309 | 496,000 |
| 2005/08/09 | 295 | 309 | 295 | 308 | 550,000 |
| 2005/08/08 | 285 | 295 | 283 | 295 | 245,000 |
| 2005/08/05 | 297 | 297 | 287 | 290 | 261,000 |
| 2005/08/04 | 301 | 301 | 296 | 297 | 210,000 |
| 2005/08/03 | 302 | 305 | 301 | 301 | 161,000 |
| 2005/08/02 | 307 | 307 | 301 | 301 | 213,000 |
| 2005/08/01 | 303 | 306 | 303 | 305 | 225,000 |
| 2005/07/29 | 308 | 309 | 302 | 303 | 260,000 |
| 2005/07/28 | 303 | 307 | 302 | 307 | 376,000 |
| 2005/07/27 | 303 | 304 | 301 | 302 | 128,000 |
| 2005/07/26 | 302 | 303 | 301 | 302 | 144,000 |
| 2005/07/25 | 302 | 304 | 301 | 301 | 188,000 |
| 2005/07/22 | 305 | 305 | 301 | 302 | 264,000 |
| 2005/07/21 | 307 | 309 | 303 | 303 | 1,208,000 |
| 2005/07/20 | 298 | 301 | 297 | 299 | 281,000 |
| 2005/07/19 | 300 | 300 | 297 | 297 | 132,000 |
| 2005/07/15 | 300 | 301 | 298 | 299 | 303,000 |
| 2005/07/14 | 293 | 301 | 293 | 299 | 562,000 |
| 2005/07/13 | 291 | 294 | 290 | 294 | 162,000 |
| 2005/07/12 | 295 | 297 | 290 | 290 | 319,000 |
| 2005/07/11 | 289 | 294 | 289 | 294 | 349,000 |
| 2005/07/08 | 288 | 293 | 286 | 287 | 314,000 |
| 2005/07/07 | 282 | 288 | 282 | 286 | 713,000 |
| 2005/07/06 | 291 | 293 | 285 | 287 | 939,000 |
| 2005/07/05 | 299 | 299 | 291 | 291 | 475,000 |
| 2005/07/04 | 300 | 301 | 296 | 298 | 319,000 |
| 2005/07/01 | 299 | 301 | 295 | 300 | 305,000 |
| 2005/06/30 | 305 | 305 | 298 | 299 | 338,000 |
| 2005/06/29 | 306 | 307 | 303 | 304 | 250,000 |
| 2005/06/28 | 305 | 306 | 302 | 306 | 151,000 |
| 2005/06/27 | 301 | 303 | 299 | 303 | 187,000 |
| 2005/06/24 | 305 | 306 | 303 | 305 | 219,000 |
| 2005/06/23 | 312 | 314 | 305 | 306 | 574,000 |
| 2005/06/22 | 308 | 316 | 306 | 316 | 715,000 |
| 2005/06/21 | 307 | 308 | 305 | 306 | 184,000 |
| 2005/06/20 | 308 | 308 | 304 | 305 | 203,000 |
| 2005/06/17 | 309 | 309 | 304 | 306 | 165,000 |
| 2005/06/16 | 307 | 309 | 305 | 306 | 164,000 |
| 2005/06/15 | 306 | 312 | 303 | 309 | 317,000 |
| 2005/06/14 | 307 | 307 | 303 | 303 | 172,000 |
| 2005/06/13 | 304 | 307 | 300 | 306 | 254,000 |
| 2005/06/10 | 308 | 308 | 303 | 305 | 188,000 |
| 2005/06/09 | 306 | 307 | 304 | 306 | 125,000 |
| 2005/06/08 | 305 | 309 | 303 | 305 | 240,000 |
| 2005/06/07 | 309 | 311 | 304 | 306 | 138,000 |
| 2005/06/06 | 309 | 312 | 304 | 307 | 381,000 |
| 2005/06/03 | 307 | 309 | 302 | 304 | 169,000 |
| 2005/06/02 | 312 | 313 | 302 | 305 | 289,000 |
| 2005/06/01 | 317 | 321 | 309 | 311 | 1,159,000 |
| 2005/05/31 | 303 | 307 | 300 | 307 | 193,000 |
| 2005/05/30 | 296 | 301 | 296 | 301 | 243,000 |
| 2005/05/27 | 300 | 304 | 298 | 299 | 281,000 |
| 2005/05/26 | 298 | 302 | 297 | 300 | 368,000 |
| 2005/05/25 | 314 | 316 | 302 | 306 | 453,000 |
| 2005/05/24 | 330 | 330 | 312 | 314 | 450,000 |
| 2005/05/23 | 322 | 327 | 317 | 325 | 278,000 |
| 2005/05/20 | 323 | 326 | 321 | 322 | 129,000 |
| 2005/05/19 | 323 | 326 | 319 | 325 | 232,000 |
| 2005/05/18 | 317 | 324 | 312 | 318 | 300,000 |
| 2005/05/17 | 330 | 337 | 309 | 317 | 885,000 |
| 2005/05/16 | 348 | 348 | 334 | 335 | 537,000 |
| 2005/05/13 | 346 | 351 | 344 | 346 | 1,081,000 |
| 2005/05/12 | 350 | 355 | 347 | 348 | 1,993,000 |
| 2005/05/11 | 340 | 348 | 339 | 347 | 871,000 |
| 2005/05/10 | 344 | 353 | 341 | 345 | 2,394,000 |
| 2005/05/09 | 340 | 344 | 336 | 342 | 737,000 |
| 2005/05/06 | 333 | 345 | 332 | 342 | 1,308,000 |
| 2005/05/02 | 332 | 332 | 328 | 330 | 131,000 |
| 2005/04/28 | 333 | 333 | 328 | 328 | 307,000 |
| 2005/04/27 | 332 | 335 | 330 | 331 | 475,000 |
| 2005/04/26 | 328 | 341 | 328 | 331 | 2,119,000 |
| 2005/04/25 | 327 | 335 | 326 | 328 | 566,000 |
| 2005/04/22 | 323 | 337 | 320 | 330 | 1,167,000 |
| 2005/04/21 | 319 | 325 | 317 | 320 | 429,000 |
| 2005/04/20 | 322 | 335 | 321 | 329 | 670,000 |
| 2005/04/19 | 319 | 322 | 317 | 321 | 271,000 |
| 2005/04/18 | 321 | 322 | 315 | 315 | 810,000 |
| 2005/04/15 | 324 | 332 | 323 | 326 | 261,000 |
| 2005/04/14 | 329 | 332 | 323 | 329 | 444,000 |
| 2005/04/13 | 340 | 342 | 329 | 332 | 1,704,000 |
| 2005/04/12 | 330 | 347 | 330 | 342 | 2,154,000 |
| 2005/04/11 | 335 | 335 | 327 | 329 | 239,000 |
| 2005/04/08 | 333 | 336 | 330 | 333 | 541,000 |
| 2005/04/07 | 338 | 338 | 331 | 335 | 189,000 |
| 2005/04/06 | 340 | 340 | 334 | 336 | 298,000 |
| 2005/04/05 | 340 | 343 | 333 | 335 | 479,000 |
| 2005/04/04 | 346 | 347 | 336 | 338 | 1,013,000 |
| 2005/04/01 | 342 | 359 | 339 | 346 | 8,729,000 |
| 2005/03/31 | 322 | 330 | 319 | 330 | 560,000 |
| 2005/03/30 | 323 | 325 | 311 | 312 | 399,000 |
| 2005/03/29 | 329 | 330 | 324 | 324 | 253,000 |
| 2005/03/28 | 325 | 333 | 325 | 331 | 265,000 |
| 2005/03/25 | 329 | 336 | 328 | 335 | 423,000 |
| 2005/03/24 | 338 | 340 | 331 | 331 | 449,000 |
| 2005/03/23 | 339 | 343 | 335 | 338 | 277,000 |
| 2005/03/22 | 348 | 348 | 339 | 339 | 473,000 |
| 2005/03/18 | 344 | 348 | 341 | 346 | 546,000 |
| 2005/03/17 | 351 | 355 | 345 | 348 | 2,022,000 |
| 2005/03/16 | 339 | 363 | 337 | 361 | 3,984,000 |
| 2005/03/15 | 340 | 350 | 336 | 340 | 1,635,000 |
| 2005/03/14 | 335 | 340 | 333 | 338 | 438,000 |
| 2005/03/11 | 337 | 338 | 332 | 333 | 367,000 |
| 2005/03/10 | 336 | 341 | 333 | 335 | 591,000 |
| 2005/03/09 | 329 | 346 | 325 | 336 | 1,720,000 |
| 2005/03/08 | 335 | 335 | 329 | 329 | 299,000 |
| 2005/03/07 | 333 | 335 | 329 | 332 | 472,000 |
| 2005/03/04 | 336 | 338 | 332 | 335 | 427,000 |
| 2005/03/03 | 339 | 339 | 333 | 334 | 482,000 |
| 2005/03/02 | 343 | 345 | 337 | 339 | 1,332,000 |
| 2005/03/01 | 325 | 350 | 323 | 348 | 2,543,000 |
| 2005/02/28 | 330 | 330 | 325 | 325 | 528,000 |
| 2005/02/25 | 327 | 331 | 320 | 325 | 882,000 |
| 2005/02/24 | 317 | 330 | 315 | 323 | 1,348,000 |
| 2005/02/23 | 315 | 319 | 312 | 312 | 608,000 |
| 2005/02/22 | 318 | 321 | 314 | 319 | 581,000 |
| 2005/02/21 | 311 | 319 | 310 | 318 | 624,000 |
| 2005/02/18 | 313 | 316 | 310 | 312 | 475,000 |
| 2005/02/17 | 320 | 321 | 314 | 315 | 418,000 |
| 2005/02/16 | 318 | 322 | 316 | 320 | 544,000 |
| 2005/02/15 | 326 | 327 | 318 | 320 | 605,000 |
| 2005/02/14 | 328 | 330 | 323 | 326 | 726,000 |
| 2005/02/10 | 331 | 333 | 325 | 325 | 706,000 |
| 2005/02/09 | 339 | 339 | 332 | 335 | 436,000 |
| 2005/02/08 | 337 | 339 | 336 | 337 | 370,000 |
| 2005/02/07 | 343 | 344 | 333 | 337 | 731,000 |
| 2005/02/04 | 348 | 348 | 341 | 341 | 758,000 |
| 2005/02/03 | 348 | 351 | 344 | 349 | 1,079,000 |
| 2005/02/02 | 339 | 344 | 339 | 343 | 538,000 |
| 2005/02/01 | 343 | 344 | 337 | 339 | 717,000 |
| 2005/01/31 | 346 | 349 | 343 | 343 | 822,000 |
| 2005/01/28 | 349 | 353 | 344 | 345 | 772,000 |
| 2005/01/27 | 345 | 357 | 344 | 348 | 971,000 |
| 2005/01/26 | 349 | 350 | 344 | 346 | 506,000 |
| 2005/01/25 | 355 | 355 | 346 | 350 | 710,000 |
| 2005/01/24 | 360 | 362 | 351 | 352 | 1,282,000 |
| 2005/01/21 | 360 | 365 | 353 | 365 | 3,262,000 |
| 2005/01/20 | 341 | 347 | 341 | 345 | 586,000 |
| 2005/01/19 | 340 | 347 | 335 | 342 | 1,859,000 |
| 2005/01/18 | 350 | 350 | 343 | 345 | 975,000 |
| 2005/01/17 | 355 | 357 | 348 | 350 | 1,034,000 |
| 2005/01/14 | 359 | 366 | 355 | 358 | 1,255,000 |
| 2005/01/13 | 370 | 372 | 355 | 356 | 1,270,000 |
| 2005/01/12 | 369 | 380 | 358 | 372 | 2,304,000 |
| 2005/01/11 | 377 | 379 | 366 | 371 | 3,302,000 |
| 2005/01/07 | 409 | 417 | 382 | 383 | 12,107,000 |
| 2005/01/06 | 366 | 404 | 364 | 404 | 15,347,000 |
| 2005/01/05 | 349 | 359 | 349 | 356 | 1,676,000 |
| 2005/01/04 | 363 | 364 | 353 | 358 | 1,689,000 |