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 |
---|---|---|---|---|---|
2007/12/28 | 201 | 201 | 192 | 193 | 171,000 |
2007/12/27 | 187 | 189 | 186 | 189 | 58,000 |
2007/12/26 | 185 | 189 | 185 | 187 | 35,000 |
2007/12/25 | 184 | 187 | 182 | 184 | 68,000 |
2007/12/21 | 182 | 184 | 180 | 183 | 129,000 |
2007/12/20 | 188 | 188 | 183 | 185 | 133,000 |
2007/12/19 | 188 | 190 | 186 | 186 | 109,000 |
2007/12/18 | 191 | 193 | 189 | 192 | 52,000 |
2007/12/17 | 191 | 193 | 190 | 191 | 51,000 |
2007/12/14 | 195 | 196 | 192 | 195 | 91,000 |
2007/12/13 | 198 | 199 | 196 | 196 | 47,000 |
2007/12/12 | 199 | 199 | 196 | 199 | 46,000 |
2007/12/11 | 200 | 200 | 198 | 198 | 88,000 |
2007/12/10 | 201 | 203 | 198 | 201 | 79,000 |
2007/12/07 | 202 | 204 | 200 | 203 | 70,000 |
2007/12/06 | 205 | 205 | 202 | 205 | 31,000 |
2007/12/05 | 201 | 204 | 198 | 201 | 35,000 |
2007/12/04 | 204 | 205 | 201 | 201 | 42,000 |
2007/12/03 | 209 | 209 | 206 | 207 | 22,000 |
2007/11/30 | 204 | 207 | 202 | 206 | 74,000 |
2007/11/29 | 207 | 208 | 203 | 204 | 55,000 |
2007/11/28 | 203 | 203 | 200 | 202 | 23,000 |
2007/11/27 | 199 | 199 | 193 | 199 | 39,000 |
2007/11/26 | 192 | 201 | 192 | 201 | 37,000 |
2007/11/22 | 188 | 195 | 188 | 194 | 63,000 |
2007/11/21 | 195 | 198 | 192 | 193 | 35,000 |
2007/11/20 | 192 | 197 | 188 | 197 | 86,000 |
2007/11/19 | 200 | 204 | 200 | 202 | 47,000 |
2007/11/16 | 206 | 209 | 206 | 207 | 49,000 |
2007/11/15 | 207 | 210 | 207 | 209 | 22,000 |
2007/11/14 | 210 | 210 | 206 | 210 | 22,000 |
2007/11/13 | 201 | 205 | 201 | 205 | 51,000 |
2007/11/12 | 206 | 210 | 203 | 206 | 71,000 |
2007/11/09 | 212 | 212 | 205 | 206 | 126,000 |
2007/11/08 | 214 | 215 | 207 | 207 | 103,000 |
2007/11/07 | 217 | 217 | 215 | 215 | 11,000 |
2007/11/06 | 213 | 216 | 213 | 216 | 22,000 |
2007/11/05 | 214 | 215 | 212 | 213 | 20,000 |
2007/11/02 | 215 | 215 | 213 | 214 | 32,000 |
2007/11/01 | 216 | 217 | 215 | 217 | 20,000 |
2007/10/31 | 214 | 214 | 212 | 214 | 43,000 |
2007/10/30 | 212 | 215 | 212 | 213 | 62,000 |
2007/10/29 | 210 | 214 | 210 | 214 | 82,000 |
2007/10/26 | 219 | 219 | 214 | 215 | 99,000 |
2007/10/25 | 217 | 217 | 215 | 217 | 38,000 |
2007/10/24 | 218 | 219 | 218 | 219 | 15,000 |
2007/10/23 | 220 | 220 | 218 | 218 | 20,000 |
2007/10/22 | 219 | 219 | 215 | 217 | 46,000 |
2007/10/19 | 227 | 227 | 221 | 222 | 41,000 |
2007/10/18 | 226 | 229 | 226 | 228 | 12,000 |
2007/10/17 | 228 | 228 | 225 | 226 | 22,000 |
2007/10/16 | 233 | 234 | 227 | 228 | 43,000 |
2007/10/15 | 233 | 233 | 231 | 232 | 17,000 |
2007/10/12 | 234 | 234 | 230 | 230 | 30,000 |
2007/10/11 | 232 | 234 | 230 | 234 | 57,000 |
2007/10/10 | 233 | 234 | 230 | 232 | 23,000 |
2007/10/09 | 229 | 232 | 229 | 230 | 12,000 |
2007/10/05 | 229 | 234 | 229 | 231 | 36,000 |
2007/10/04 | 232 | 234 | 228 | 230 | 22,000 |
2007/10/03 | 233 | 235 | 232 | 235 | 35,000 |
2007/10/02 | 234 | 234 | 232 | 234 | 30,000 |
2007/10/01 | 233 | 233 | 228 | 233 | 30,000 |
2007/09/28 | 240 | 240 | 231 | 233 | 59,000 |
2007/09/27 | 225 | 227 | 225 | 227 | 43,000 |
2007/09/26 | 220 | 224 | 220 | 223 | 45,000 |
2007/09/25 | 224 | 225 | 224 | 224 | 9,000 |
2007/09/21 | 225 | 227 | 225 | 226 | 55,000 |
2007/09/20 | 227 | 227 | 225 | 226 | 38,000 |
2007/09/19 | 219 | 223 | 219 | 223 | 34,000 |
2007/09/18 | 222 | 222 | 218 | 219 | 21,000 |
2007/09/14 | 223 | 223 | 220 | 222 | 76,000 |
2007/09/13 | 221 | 221 | 219 | 219 | 13,000 |
2007/09/12 | 220 | 223 | 218 | 219 | 54,000 |
2007/09/11 | 219 | 221 | 218 | 220 | 53,000 |
2007/09/10 | 215 | 222 | 215 | 220 | 47,000 |
2007/09/07 | 220 | 224 | 220 | 224 | 26,000 |
2007/09/06 | 221 | 222 | 220 | 221 | 31,000 |
2007/09/05 | 230 | 230 | 224 | 225 | 35,000 |
2007/09/04 | 227 | 227 | 223 | 226 | 19,000 |
2007/09/03 | 223 | 226 | 221 | 226 | 37,000 |
2007/08/31 | 225 | 225 | 222 | 225 | 47,000 |
2007/08/30 | 225 | 225 | 222 | 223 | 31,000 |
2007/08/29 | 221 | 221 | 220 | 221 | 26,000 |
2007/08/28 | 227 | 227 | 224 | 225 | 33,000 |
2007/08/27 | 222 | 223 | 221 | 222 | 51,000 |
2007/08/24 | 220 | 222 | 220 | 221 | 27,000 |
2007/08/23 | 219 | 223 | 218 | 222 | 60,000 |
2007/08/22 | 216 | 219 | 216 | 219 | 26,000 |
2007/08/21 | 221 | 221 | 213 | 219 | 45,000 |
2007/08/20 | 221 | 221 | 214 | 217 | 108,000 |
2007/08/17 | 228 | 228 | 218 | 218 | 98,000 |
2007/08/16 | 230 | 231 | 222 | 226 | 97,000 |
2007/08/15 | 236 | 236 | 230 | 232 | 65,000 |
2007/08/14 | 235 | 238 | 235 | 237 | 27,000 |
2007/08/13 | 235 | 236 | 235 | 235 | 57,000 |
2007/08/10 | 236 | 237 | 235 | 236 | 50,000 |
2007/08/09 | 238 | 242 | 237 | 241 | 88,000 |
2007/08/08 | 237 | 240 | 235 | 237 | 55,000 |
2007/08/07 | 239 | 241 | 238 | 238 | 52,000 |
2007/08/06 | 234 | 239 | 233 | 239 | 98,000 |
2007/08/03 | 231 | 235 | 231 | 235 | 22,000 |
2007/08/02 | 231 | 232 | 229 | 231 | 49,000 |
2007/08/01 | 231 | 231 | 230 | 230 | 41,000 |
2007/07/31 | 234 | 235 | 231 | 233 | 80,000 |
2007/07/30 | 230 | 233 | 229 | 233 | 80,000 |
2007/07/27 | 233 | 233 | 229 | 231 | 136,000 |
2007/07/26 | 237 | 237 | 234 | 234 | 39,000 |
2007/07/25 | 235 | 237 | 234 | 236 | 61,000 |
2007/07/24 | 238 | 238 | 235 | 236 | 51,000 |
2007/07/23 | 238 | 238 | 235 | 235 | 88,000 |
2007/07/20 | 241 | 241 | 239 | 240 | 78,000 |
2007/07/19 | 240 | 242 | 240 | 240 | 54,000 |
2007/07/18 | 242 | 242 | 239 | 240 | 49,000 |
2007/07/17 | 244 | 244 | 241 | 242 | 21,000 |
2007/07/13 | 242 | 246 | 242 | 242 | 50,000 |
2007/07/12 | 242 | 251 | 240 | 242 | 216,000 |
2007/07/11 | 244 | 245 | 242 | 242 | 85,000 |
2007/07/10 | 242 | 244 | 241 | 244 | 103,000 |
2007/07/09 | 242 | 243 | 241 | 242 | 48,000 |
2007/07/06 | 241 | 242 | 239 | 242 | 44,000 |
2007/07/05 | 241 | 241 | 239 | 241 | 34,000 |
2007/07/04 | 241 | 241 | 239 | 240 | 38,000 |
2007/07/03 | 241 | 241 | 239 | 240 | 21,000 |
2007/07/02 | 241 | 242 | 240 | 240 | 57,000 |
2007/06/29 | 242 | 242 | 240 | 240 | 60,000 |
2007/06/28 | 242 | 242 | 239 | 241 | 95,000 |
2007/06/27 | 238 | 239 | 234 | 235 | 91,000 |
2007/06/26 | 240 | 240 | 238 | 238 | 23,000 |
2007/06/25 | 239 | 241 | 239 | 240 | 22,000 |
2007/06/22 | 241 | 241 | 239 | 239 | 81,000 |
2007/06/21 | 240 | 241 | 240 | 241 | 75,000 |
2007/06/20 | 241 | 242 | 240 | 240 | 121,000 |
2007/06/19 | 242 | 242 | 239 | 241 | 103,000 |
2007/06/18 | 240 | 242 | 240 | 241 | 62,000 |
2007/06/15 | 238 | 239 | 238 | 239 | 35,000 |
2007/06/14 | 237 | 238 | 237 | 238 | 16,000 |
2007/06/13 | 235 | 238 | 235 | 238 | 42,000 |
2007/06/12 | 240 | 241 | 234 | 236 | 151,000 |
2007/06/11 | 241 | 243 | 240 | 240 | 227,000 |
2007/06/08 | 239 | 240 | 237 | 239 | 209,000 |
2007/06/07 | 240 | 241 | 239 | 240 | 106,000 |
2007/06/06 | 242 | 242 | 238 | 240 | 134,000 |
2007/06/05 | 242 | 242 | 240 | 242 | 87,000 |
2007/06/04 | 242 | 244 | 241 | 242 | 82,000 |
2007/06/01 | 241 | 245 | 241 | 244 | 91,000 |
2007/05/31 | 238 | 240 | 237 | 240 | 67,000 |
2007/05/30 | 235 | 237 | 235 | 237 | 79,000 |
2007/05/29 | 234 | 235 | 233 | 235 | 62,000 |
2007/05/28 | 239 | 239 | 233 | 233 | 72,000 |
2007/05/25 | 241 | 241 | 234 | 236 | 97,000 |
2007/05/24 | 243 | 243 | 239 | 241 | 50,000 |
2007/05/23 | 242 | 245 | 241 | 243 | 40,000 |
2007/05/22 | 242 | 244 | 239 | 244 | 52,000 |
2007/05/21 | 244 | 244 | 240 | 244 | 67,000 |
2007/05/18 | 244 | 245 | 242 | 244 | 182,000 |
2007/05/17 | 240 | 242 | 238 | 241 | 81,000 |
2007/05/16 | 240 | 241 | 239 | 240 | 43,000 |
2007/05/15 | 242 | 242 | 241 | 241 | 90,000 |
2007/05/14 | 242 | 243 | 237 | 242 | 114,000 |
2007/05/11 | 241 | 241 | 238 | 241 | 57,000 |
2007/05/10 | 241 | 242 | 240 | 242 | 52,000 |
2007/05/09 | 235 | 240 | 235 | 240 | 105,000 |
2007/05/08 | 236 | 237 | 235 | 236 | 37,000 |
2007/05/07 | 235 | 236 | 234 | 236 | 58,000 |
2007/05/02 | 232 | 233 | 231 | 231 | 84,000 |
2007/05/01 | 234 | 236 | 232 | 233 | 114,000 |
2007/04/27 | 238 | 239 | 233 | 236 | 179,000 |
2007/04/26 | 235 | 238 | 234 | 238 | 115,000 |
2007/04/25 | 236 | 236 | 233 | 233 | 49,000 |
2007/04/24 | 231 | 235 | 230 | 235 | 107,000 |
2007/04/23 | 234 | 236 | 232 | 233 | 109,000 |
2007/04/20 | 235 | 237 | 234 | 234 | 93,000 |
2007/04/19 | 239 | 239 | 235 | 235 | 98,000 |
2007/04/18 | 239 | 239 | 237 | 238 | 78,000 |
2007/04/17 | 239 | 240 | 237 | 237 | 83,000 |
2007/04/16 | 239 | 240 | 237 | 237 | 52,000 |
2007/04/13 | 240 | 240 | 237 | 237 | 68,000 |
2007/04/12 | 240 | 240 | 238 | 239 | 71,000 |
2007/04/11 | 241 | 242 | 239 | 240 | 116,000 |
2007/04/10 | 246 | 246 | 235 | 239 | 381,000 |
2007/04/09 | 243 | 246 | 241 | 246 | 55,000 |
2007/04/06 | 248 | 248 | 240 | 243 | 147,000 |
2007/04/05 | 252 | 253 | 245 | 247 | 206,000 |
2007/04/04 | 254 | 255 | 250 | 253 | 98,000 |
2007/04/03 | 256 | 256 | 254 | 254 | 53,000 |
2007/04/02 | 260 | 260 | 256 | 256 | 60,000 |
2007/03/30 | 260 | 260 | 258 | 259 | 100,000 |
2007/03/29 | 258 | 258 | 255 | 257 | 85,000 |
2007/03/28 | 257 | 259 | 254 | 257 | 77,000 |
2007/03/27 | 255 | 257 | 255 | 257 | 63,000 |
2007/03/26 | 261 | 261 | 260 | 261 | 117,000 |
2007/03/23 | 257 | 258 | 255 | 257 | 137,000 |
2007/03/22 | 260 | 262 | 258 | 258 | 59,000 |
2007/03/20 | 257 | 258 | 254 | 256 | 93,000 |
2007/03/19 | 254 | 259 | 252 | 255 | 111,000 |
2007/03/16 | 262 | 262 | 256 | 256 | 124,000 |
2007/03/15 | 262 | 265 | 259 | 262 | 121,000 |
2007/03/14 | 263 | 263 | 259 | 260 | 109,000 |
2007/03/13 | 271 | 271 | 266 | 266 | 79,000 |
2007/03/12 | 270 | 271 | 269 | 270 | 70,000 |
2007/03/09 | 270 | 272 | 267 | 268 | 147,000 |
2007/03/08 | 265 | 269 | 264 | 269 | 77,000 |
2007/03/07 | 268 | 268 | 264 | 265 | 94,000 |
2007/03/06 | 255 | 266 | 254 | 265 | 129,000 |
2007/03/05 | 273 | 273 | 260 | 260 | 169,000 |
2007/03/02 | 272 | 278 | 272 | 278 | 195,000 |
2007/03/01 | 278 | 283 | 273 | 273 | 303,000 |
2007/02/28 | 271 | 280 | 270 | 276 | 311,000 |
2007/02/27 | 288 | 289 | 286 | 288 | 244,000 |
2007/02/26 | 286 | 287 | 283 | 287 | 196,000 |
2007/02/23 | 276 | 280 | 276 | 280 | 176,000 |
2007/02/22 | 273 | 277 | 271 | 274 | 147,000 |
2007/02/21 | 271 | 275 | 271 | 273 | 246,000 |
2007/02/20 | 267 | 271 | 266 | 269 | 207,000 |
2007/02/19 | 263 | 267 | 262 | 266 | 181,000 |
2007/02/16 | 263 | 266 | 263 | 264 | 97,000 |
2007/02/15 | 263 | 264 | 263 | 264 | 159,000 |
2007/02/14 | 264 | 264 | 262 | 263 | 159,000 |
2007/02/13 | 259 | 263 | 258 | 262 | 142,000 |
2007/02/09 | 254 | 258 | 254 | 257 | 126,000 |
2007/02/08 | 258 | 258 | 255 | 255 | 100,000 |
2007/02/07 | 253 | 256 | 253 | 255 | 130,000 |
2007/02/06 | 252 | 254 | 251 | 253 | 67,000 |
2007/02/05 | 252 | 254 | 250 | 250 | 333,000 |
2007/02/02 | 258 | 258 | 256 | 257 | 67,000 |
2007/02/01 | 255 | 258 | 254 | 258 | 65,000 |
2007/01/31 | 257 | 258 | 254 | 254 | 139,000 |
2007/01/30 | 259 | 259 | 255 | 256 | 85,000 |
2007/01/29 | 254 | 257 | 254 | 256 | 95,000 |
2007/01/26 | 256 | 257 | 254 | 255 | 161,000 |
2007/01/25 | 260 | 261 | 257 | 257 | 131,000 |
2007/01/24 | 262 | 262 | 260 | 260 | 81,000 |
2007/01/23 | 263 | 263 | 259 | 262 | 194,000 |
2007/01/22 | 264 | 265 | 261 | 263 | 174,000 |
2007/01/19 | 258 | 263 | 258 | 263 | 228,000 |
2007/01/18 | 256 | 260 | 255 | 256 | 392,000 |
2007/01/17 | 250 | 254 | 248 | 251 | 240,000 |
2007/01/16 | 250 | 250 | 248 | 248 | 95,000 |
2007/01/15 | 247 | 250 | 247 | 248 | 128,000 |
2007/01/12 | 246 | 247 | 245 | 246 | 71,000 |
2007/01/11 | 247 | 250 | 244 | 246 | 182,000 |
2007/01/10 | 246 | 247 | 245 | 247 | 119,000 |
2007/01/09 | 245 | 247 | 244 | 247 | 125,000 |
2007/01/05 | 246 | 246 | 244 | 245 | 71,000 |
2007/01/04 | 246 | 246 | 243 | 245 | 52,000 |