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 |
|---|---|---|---|---|---|
| 2006/12/29 | 246 | 246 | 244 | 245 | 69,000 |
| 2006/12/28 | 247 | 247 | 244 | 245 | 151,000 |
| 2006/12/27 | 242 | 244 | 242 | 243 | 99,000 |
| 2006/12/26 | 240 | 242 | 235 | 240 | 181,000 |
| 2006/12/25 | 243 | 244 | 241 | 241 | 109,000 |
| 2006/12/22 | 243 | 244 | 241 | 242 | 133,000 |
| 2006/12/21 | 245 | 245 | 240 | 243 | 212,000 |
| 2006/12/20 | 242 | 246 | 242 | 246 | 203,000 |
| 2006/12/19 | 246 | 247 | 242 | 244 | 195,000 |
| 2006/12/18 | 250 | 250 | 246 | 247 | 207,000 |
| 2006/12/15 | 250 | 261 | 246 | 249 | 1,178,000 |
| 2006/12/14 | 247 | 252 | 245 | 251 | 427,000 |
| 2006/12/13 | 247 | 247 | 244 | 246 | 121,000 |
| 2006/12/12 | 249 | 249 | 246 | 247 | 138,000 |
| 2006/12/11 | 245 | 250 | 244 | 247 | 301,000 |
| 2006/12/08 | 246 | 248 | 244 | 245 | 247,000 |
| 2006/12/07 | 250 | 253 | 246 | 247 | 325,000 |
| 2006/12/06 | 245 | 249 | 244 | 248 | 385,000 |
| 2006/12/05 | 243 | 249 | 243 | 245 | 334,000 |
| 2006/12/04 | 241 | 243 | 241 | 243 | 220,000 |
| 2006/12/01 | 241 | 244 | 241 | 241 | 123,000 |
| 2006/11/30 | 246 | 246 | 238 | 242 | 378,000 |
| 2006/11/29 | 240 | 247 | 240 | 242 | 874,000 |
| 2006/11/28 | 232 | 243 | 231 | 238 | 543,000 |
| 2006/11/27 | 235 | 241 | 231 | 232 | 418,000 |
| 2006/11/24 | 236 | 239 | 231 | 237 | 345,000 |
| 2006/11/22 | 235 | 244 | 230 | 241 | 304,000 |
| 2006/11/21 | 240 | 243 | 235 | 235 | 323,000 |
| 2006/11/20 | 257 | 257 | 239 | 240 | 457,000 |
| 2006/11/17 | 259 | 260 | 256 | 257 | 249,000 |
| 2006/11/16 | 264 | 273 | 255 | 255 | 1,280,000 |
| 2006/11/15 | 266 | 267 | 260 | 264 | 459,000 |
| 2006/11/14 | 260 | 270 | 259 | 264 | 368,000 |
| 2006/11/13 | 263 | 266 | 257 | 258 | 475,000 |
| 2006/11/10 | 271 | 277 | 265 | 266 | 784,000 |
| 2006/11/09 | 268 | 276 | 268 | 273 | 560,000 |
| 2006/11/08 | 279 | 279 | 268 | 268 | 503,000 |
| 2006/11/07 | 280 | 285 | 277 | 279 | 792,000 |
| 2006/11/06 | 285 | 285 | 276 | 279 | 866,000 |
| 2006/11/02 | 290 | 299 | 286 | 287 | 1,869,000 |
| 2006/11/01 | 289 | 296 | 289 | 293 | 1,636,000 |
| 2006/10/31 | 291 | 294 | 284 | 290 | 2,535,000 |
| 2006/10/30 | 305 | 308 | 285 | 286 | 6,603,000 |
| 2006/10/27 | 315 | 329 | 312 | 325 | 4,888,000 |
| 2006/10/26 | 306 | 316 | 304 | 316 | 2,287,000 |
| 2006/10/25 | 297 | 314 | 295 | 308 | 2,498,000 |
| 2006/10/24 | 293 | 310 | 290 | 300 | 4,103,000 |
| 2006/10/23 | 288 | 294 | 285 | 291 | 820,000 |
| 2006/10/20 | 290 | 298 | 285 | 289 | 1,539,000 |
| 2006/10/19 | 285 | 296 | 282 | 293 | 3,879,000 |
| 2006/10/18 | 265 | 288 | 265 | 287 | 7,908,000 |
| 2006/10/17 | 270 | 270 | 264 | 264 | 625,000 |
| 2006/10/16 | 267 | 272 | 264 | 265 | 1,231,000 |
| 2006/10/13 | 265 | 276 | 265 | 266 | 860,000 |
| 2006/10/12 | 261 | 264 | 259 | 263 | 219,000 |
| 2006/10/11 | 265 | 269 | 261 | 261 | 258,000 |
| 2006/10/10 | 267 | 268 | 265 | 265 | 118,000 |
| 2006/10/06 | 270 | 271 | 269 | 269 | 104,000 |
| 2006/10/05 | 270 | 271 | 268 | 269 | 141,000 |
| 2006/10/04 | 272 | 273 | 267 | 267 | 127,000 |
| 2006/10/03 | 272 | 273 | 269 | 271 | 118,000 |
| 2006/10/02 | 270 | 272 | 267 | 272 | 200,000 |
| 2006/09/29 | 279 | 279 | 273 | 273 | 84,000 |
| 2006/09/28 | 277 | 278 | 275 | 275 | 32,000 |
| 2006/09/27 | 273 | 275 | 270 | 275 | 71,000 |
| 2006/09/26 | 273 | 273 | 270 | 271 | 56,000 |
| 2006/09/25 | 277 | 278 | 276 | 278 | 46,000 |
| 2006/09/22 | 276 | 278 | 275 | 276 | 56,000 |
| 2006/09/21 | 277 | 282 | 275 | 276 | 222,000 |
| 2006/09/20 | 279 | 279 | 277 | 277 | 86,000 |
| 2006/09/19 | 276 | 284 | 276 | 279 | 115,000 |
| 2006/09/15 | 280 | 280 | 273 | 276 | 104,000 |
| 2006/09/14 | 273 | 281 | 272 | 276 | 215,000 |
| 2006/09/13 | 283 | 287 | 272 | 272 | 298,000 |
| 2006/09/12 | 291 | 292 | 282 | 282 | 128,000 |
| 2006/09/11 | 296 | 296 | 290 | 290 | 83,000 |
| 2006/09/08 | 291 | 298 | 291 | 292 | 241,000 |
| 2006/09/07 | 290 | 295 | 288 | 290 | 241,000 |
| 2006/09/06 | 298 | 298 | 291 | 293 | 373,000 |
| 2006/09/05 | 303 | 303 | 296 | 298 | 309,000 |
| 2006/09/04 | 298 | 301 | 297 | 301 | 280,000 |
| 2006/09/01 | 291 | 297 | 289 | 294 | 162,000 |
| 2006/08/31 | 288 | 291 | 287 | 288 | 77,000 |
| 2006/08/30 | 290 | 290 | 283 | 287 | 193,000 |
| 2006/08/29 | 289 | 292 | 288 | 290 | 107,000 |
| 2006/08/28 | 294 | 294 | 288 | 288 | 78,000 |
| 2006/08/25 | 290 | 294 | 289 | 292 | 89,000 |
| 2006/08/24 | 294 | 295 | 287 | 291 | 347,000 |
| 2006/08/23 | 298 | 299 | 293 | 295 | 164,000 |
| 2006/08/22 | 294 | 304 | 292 | 297 | 421,000 |
| 2006/08/21 | 288 | 293 | 287 | 292 | 358,000 |
| 2006/08/18 | 292 | 298 | 286 | 287 | 553,000 |
| 2006/08/17 | 280 | 295 | 280 | 287 | 815,000 |
| 2006/08/16 | 279 | 280 | 278 | 279 | 67,000 |
| 2006/08/15 | 276 | 277 | 275 | 277 | 115,000 |
| 2006/08/14 | 275 | 277 | 274 | 276 | 102,000 |
| 2006/08/11 | 275 | 276 | 273 | 274 | 84,000 |
| 2006/08/10 | 274 | 275 | 273 | 275 | 128,000 |
| 2006/08/09 | 274 | 274 | 272 | 274 | 74,000 |
| 2006/08/08 | 273 | 275 | 272 | 274 | 53,000 |
| 2006/08/07 | 277 | 280 | 272 | 272 | 104,000 |
| 2006/08/04 | 274 | 274 | 272 | 272 | 63,000 |
| 2006/08/03 | 275 | 275 | 272 | 272 | 56,000 |
| 2006/08/02 | 273 | 273 | 270 | 272 | 63,000 |
| 2006/08/01 | 275 | 277 | 272 | 273 | 146,000 |
| 2006/07/31 | 283 | 286 | 280 | 282 | 91,000 |
| 2006/07/28 | 281 | 281 | 278 | 280 | 54,000 |
| 2006/07/27 | 278 | 280 | 275 | 280 | 73,000 |
| 2006/07/26 | 282 | 282 | 278 | 278 | 40,000 |
| 2006/07/25 | 285 | 285 | 277 | 281 | 53,000 |
| 2006/07/24 | 280 | 282 | 278 | 282 | 38,000 |
| 2006/07/21 | 276 | 284 | 276 | 282 | 53,000 |
| 2006/07/20 | 285 | 289 | 282 | 286 | 43,000 |
| 2006/07/19 | 281 | 281 | 275 | 277 | 67,000 |
| 2006/07/18 | 283 | 288 | 271 | 277 | 80,000 |
| 2006/07/14 | 292 | 294 | 287 | 288 | 48,000 |
| 2006/07/13 | 293 | 296 | 292 | 294 | 42,000 |
| 2006/07/12 | 301 | 301 | 294 | 298 | 55,000 |
| 2006/07/11 | 297 | 303 | 295 | 302 | 86,000 |
| 2006/07/10 | 293 | 302 | 290 | 302 | 71,000 |
| 2006/07/07 | 304 | 304 | 300 | 303 | 55,000 |
| 2006/07/06 | 302 | 307 | 302 | 303 | 54,000 |
| 2006/07/05 | 302 | 306 | 302 | 305 | 74,000 |
| 2006/07/04 | 300 | 305 | 299 | 305 | 47,000 |
| 2006/07/03 | 301 | 301 | 295 | 300 | 52,000 |
| 2006/06/30 | 303 | 303 | 296 | 298 | 100,000 |
| 2006/06/29 | 294 | 298 | 292 | 293 | 97,000 |
| 2006/06/28 | 291 | 305 | 288 | 293 | 515,000 |
| 2006/06/27 | 284 | 288 | 283 | 283 | 66,000 |
| 2006/06/26 | 285 | 285 | 282 | 282 | 41,000 |
| 2006/06/23 | 284 | 284 | 281 | 283 | 49,000 |
| 2006/06/22 | 289 | 289 | 282 | 284 | 72,000 |
| 2006/06/21 | 284 | 286 | 279 | 282 | 42,000 |
| 2006/06/20 | 283 | 288 | 283 | 287 | 62,000 |
| 2006/06/19 | 288 | 289 | 284 | 284 | 52,000 |
| 2006/06/16 | 285 | 287 | 281 | 284 | 69,000 |
| 2006/06/15 | 274 | 278 | 273 | 277 | 47,000 |
| 2006/06/14 | 267 | 272 | 266 | 271 | 61,000 |
| 2006/06/13 | 268 | 273 | 267 | 268 | 156,000 |
| 2006/06/12 | 282 | 282 | 275 | 278 | 93,000 |
| 2006/06/09 | 267 | 281 | 265 | 277 | 173,000 |
| 2006/06/08 | 280 | 285 | 265 | 272 | 187,000 |
| 2006/06/07 | 287 | 293 | 283 | 284 | 61,000 |
| 2006/06/06 | 288 | 293 | 284 | 291 | 93,000 |
| 2006/06/05 | 302 | 305 | 292 | 294 | 90,000 |
| 2006/06/02 | 300 | 302 | 271 | 300 | 176,000 |
| 2006/06/01 | 310 | 310 | 298 | 300 | 68,000 |
| 2006/05/31 | 311 | 311 | 303 | 310 | 106,000 |
| 2006/05/30 | 322 | 323 | 315 | 315 | 99,000 |
| 2006/05/29 | 326 | 326 | 320 | 322 | 88,000 |
| 2006/05/26 | 323 | 325 | 319 | 325 | 61,000 |
| 2006/05/25 | 324 | 324 | 318 | 320 | 70,000 |
| 2006/05/24 | 322 | 322 | 311 | 319 | 87,000 |
| 2006/05/23 | 324 | 329 | 320 | 322 | 81,000 |
| 2006/05/22 | 334 | 334 | 326 | 329 | 58,000 |
| 2006/05/19 | 334 | 334 | 328 | 333 | 72,000 |
| 2006/05/18 | 322 | 333 | 321 | 333 | 152,000 |
| 2006/05/17 | 326 | 329 | 320 | 327 | 90,000 |
| 2006/05/16 | 329 | 332 | 323 | 326 | 152,000 |
| 2006/05/15 | 324 | 340 | 320 | 334 | 402,000 |
| 2006/05/12 | 313 | 322 | 313 | 319 | 147,000 |
| 2006/05/11 | 330 | 330 | 317 | 321 | 163,000 |
| 2006/05/10 | 335 | 336 | 330 | 331 | 142,000 |
| 2006/05/09 | 338 | 338 | 335 | 335 | 103,000 |
| 2006/05/08 | 339 | 342 | 337 | 337 | 93,000 |
| 2006/05/02 | 336 | 340 | 336 | 338 | 150,000 |
| 2006/05/01 | 342 | 345 | 334 | 335 | 296,000 |
| 2006/04/28 | 349 | 349 | 345 | 347 | 169,000 |
| 2006/04/27 | 349 | 350 | 347 | 347 | 127,000 |
| 2006/04/26 | 352 | 353 | 348 | 350 | 121,000 |
| 2006/04/25 | 347 | 354 | 347 | 352 | 138,000 |
| 2006/04/24 | 360 | 362 | 351 | 351 | 422,000 |
| 2006/04/21 | 364 | 369 | 356 | 362 | 581,000 |
| 2006/04/20 | 361 | 373 | 355 | 369 | 935,000 |
| 2006/04/19 | 373 | 377 | 363 | 363 | 2,444,000 |
| 2006/04/18 | 339 | 367 | 337 | 363 | 1,325,000 |
| 2006/04/17 | 334 | 336 | 331 | 335 | 138,000 |
| 2006/04/14 | 336 | 336 | 331 | 332 | 62,000 |
| 2006/04/13 | 340 | 340 | 334 | 336 | 69,000 |
| 2006/04/12 | 340 | 340 | 336 | 339 | 62,000 |
| 2006/04/11 | 340 | 341 | 338 | 340 | 59,000 |
| 2006/04/10 | 341 | 342 | 338 | 341 | 72,000 |
| 2006/04/07 | 340 | 342 | 338 | 342 | 59,000 |
| 2006/04/06 | 343 | 343 | 336 | 340 | 116,000 |
| 2006/04/05 | 339 | 344 | 339 | 341 | 199,000 |
| 2006/04/04 | 336 | 340 | 336 | 339 | 100,000 |
| 2006/04/03 | 336 | 339 | 336 | 337 | 94,000 |
| 2006/03/31 | 337 | 337 | 334 | 334 | 68,000 |
| 2006/03/30 | 335 | 336 | 333 | 336 | 81,000 |
| 2006/03/29 | 336 | 338 | 335 | 336 | 76,000 |
| 2006/03/28 | 335 | 336 | 327 | 334 | 126,000 |
| 2006/03/27 | 339 | 339 | 337 | 339 | 126,000 |
| 2006/03/24 | 336 | 339 | 334 | 334 | 56,000 |
| 2006/03/23 | 337 | 339 | 336 | 336 | 54,000 |
| 2006/03/22 | 337 | 338 | 335 | 336 | 47,000 |
| 2006/03/20 | 332 | 334 | 328 | 333 | 124,000 |
| 2006/03/17 | 333 | 336 | 330 | 330 | 53,000 |
| 2006/03/16 | 337 | 337 | 331 | 333 | 55,000 |
| 2006/03/15 | 335 | 335 | 333 | 333 | 42,000 |
| 2006/03/14 | 335 | 335 | 330 | 333 | 49,000 |
| 2006/03/13 | 335 | 336 | 330 | 332 | 72,000 |
| 2006/03/10 | 325 | 334 | 325 | 328 | 98,000 |
| 2006/03/09 | 325 | 329 | 324 | 329 | 51,000 |
| 2006/03/08 | 330 | 330 | 324 | 324 | 73,000 |
| 2006/03/07 | 325 | 330 | 311 | 328 | 116,000 |
| 2006/03/06 | 323 | 329 | 321 | 329 | 49,000 |
| 2006/03/03 | 323 | 330 | 323 | 323 | 71,000 |
| 2006/03/02 | 331 | 331 | 327 | 328 | 27,000 |
| 2006/03/01 | 328 | 329 | 325 | 326 | 56,000 |
| 2006/02/28 | 337 | 337 | 328 | 329 | 133,000 |
| 2006/02/27 | 340 | 342 | 330 | 333 | 63,000 |
| 2006/02/24 | 332 | 332 | 327 | 330 | 53,000 |
| 2006/02/23 | 330 | 333 | 325 | 331 | 101,000 |
| 2006/02/22 | 323 | 330 | 318 | 321 | 57,000 |
| 2006/02/21 | 316 | 325 | 313 | 322 | 110,000 |
| 2006/02/20 | 322 | 327 | 311 | 311 | 222,000 |
| 2006/02/17 | 343 | 348 | 330 | 332 | 166,000 |
| 2006/02/16 | 330 | 341 | 329 | 336 | 140,000 |
| 2006/02/15 | 337 | 337 | 327 | 330 | 100,000 |
| 2006/02/14 | 333 | 335 | 322 | 332 | 165,000 |
| 2006/02/13 | 340 | 341 | 328 | 329 | 172,000 |
| 2006/02/10 | 350 | 353 | 321 | 344 | 169,000 |
| 2006/02/09 | 353 | 356 | 347 | 349 | 130,000 |
| 2006/02/08 | 359 | 368 | 351 | 351 | 247,000 |
| 2006/02/07 | 352 | 355 | 349 | 354 | 96,000 |
| 2006/02/06 | 355 | 355 | 349 | 349 | 65,000 |
| 2006/02/03 | 350 | 352 | 347 | 350 | 65,000 |
| 2006/02/02 | 353 | 358 | 351 | 352 | 82,000 |
| 2006/02/01 | 351 | 358 | 350 | 354 | 108,000 |
| 2006/01/31 | 346 | 362 | 346 | 359 | 228,000 |
| 2006/01/30 | 348 | 350 | 345 | 347 | 116,000 |
| 2006/01/27 | 344 | 344 | 340 | 343 | 71,000 |
| 2006/01/26 | 337 | 340 | 336 | 338 | 90,000 |
| 2006/01/25 | 335 | 343 | 335 | 337 | 123,000 |
| 2006/01/24 | 340 | 340 | 331 | 331 | 92,000 |
| 2006/01/23 | 327 | 334 | 324 | 327 | 166,000 |
| 2006/01/20 | 345 | 350 | 328 | 336 | 196,000 |
| 2006/01/19 | 321 | 340 | 321 | 340 | 197,000 |
| 2006/01/18 | 347 | 348 | 320 | 325 | 318,000 |
| 2006/01/17 | 365 | 365 | 346 | 347 | 242,000 |
| 2006/01/16 | 370 | 371 | 365 | 365 | 97,000 |
| 2006/01/13 | 366 | 369 | 364 | 368 | 117,000 |
| 2006/01/12 | 367 | 369 | 363 | 363 | 180,000 |
| 2006/01/11 | 368 | 368 | 358 | 365 | 139,000 |
| 2006/01/10 | 375 | 378 | 364 | 366 | 198,000 |
| 2006/01/06 | 373 | 373 | 369 | 372 | 108,000 |
| 2006/01/05 | 369 | 374 | 368 | 371 | 339,000 |
| 2006/01/04 | 364 | 370 | 363 | 366 | 148,000 |