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 |
|---|---|---|---|---|---|
| 2008/12/30 | 192 | 194 | 189 | 189 | 94,000 |
| 2008/12/29 | 188 | 192 | 185 | 190 | 116,000 |
| 2008/12/26 | 180 | 186 | 180 | 186 | 59,000 |
| 2008/12/25 | 176 | 180 | 176 | 180 | 26,000 |
| 2008/12/24 | 175 | 178 | 175 | 178 | 42,000 |
| 2008/12/22 | 182 | 183 | 181 | 183 | 31,000 |
| 2008/12/19 | 181 | 182 | 180 | 181 | 50,000 |
| 2008/12/18 | 181 | 182 | 181 | 181 | 47,000 |
| 2008/12/17 | 180 | 182 | 179 | 181 | 64,000 |
| 2008/12/16 | 180 | 180 | 178 | 180 | 71,000 |
| 2008/12/15 | 174 | 181 | 174 | 179 | 72,000 |
| 2008/12/12 | 180 | 183 | 177 | 179 | 163,000 |
| 2008/12/11 | 172 | 176 | 171 | 176 | 47,000 |
| 2008/12/10 | 169 | 172 | 168 | 172 | 44,000 |
| 2008/12/09 | 171 | 172 | 170 | 171 | 29,000 |
| 2008/12/08 | 166 | 170 | 166 | 170 | 38,000 |
| 2008/12/05 | 163 | 171 | 163 | 168 | 91,000 |
| 2008/12/04 | 168 | 169 | 166 | 168 | 55,000 |
| 2008/12/03 | 167 | 168 | 166 | 168 | 47,000 |
| 2008/12/02 | 164 | 167 | 160 | 166 | 55,000 |
| 2008/12/01 | 163 | 167 | 163 | 167 | 51,000 |
| 2008/11/28 | 170 | 170 | 166 | 168 | 86,000 |
| 2008/11/27 | 163 | 168 | 163 | 167 | 73,000 |
| 2008/11/26 | 160 | 162 | 158 | 162 | 51,000 |
| 2008/11/25 | 157 | 160 | 157 | 160 | 73,000 |
| 2008/11/21 | 150 | 158 | 147 | 158 | 62,000 |
| 2008/11/20 | 159 | 159 | 152 | 154 | 69,000 |
| 2008/11/19 | 160 | 161 | 155 | 159 | 68,000 |
| 2008/11/18 | 156 | 160 | 154 | 159 | 40,000 |
| 2008/11/17 | 156 | 157 | 155 | 156 | 10,000 |
| 2008/11/14 | 158 | 160 | 154 | 154 | 22,000 |
| 2008/11/13 | 156 | 159 | 153 | 155 | 69,000 |
| 2008/11/12 | 156 | 161 | 155 | 156 | 29,000 |
| 2008/11/11 | 157 | 161 | 157 | 158 | 31,000 |
| 2008/11/10 | 160 | 164 | 159 | 162 | 26,000 |
| 2008/11/07 | 155 | 160 | 154 | 160 | 79,000 |
| 2008/11/06 | 161 | 163 | 156 | 159 | 90,000 |
| 2008/11/05 | 160 | 164 | 160 | 164 | 66,000 |
| 2008/11/04 | 161 | 161 | 158 | 160 | 40,000 |
| 2008/10/31 | 154 | 155 | 150 | 154 | 95,000 |
| 2008/10/30 | 142 | 149 | 139 | 149 | 85,000 |
| 2008/10/29 | 146 | 148 | 140 | 142 | 69,000 |
| 2008/10/28 | 138 | 139 | 132 | 139 | 91,000 |
| 2008/10/27 | 144 | 147 | 133 | 138 | 115,000 |
| 2008/10/24 | 151 | 156 | 146 | 149 | 68,000 |
| 2008/10/23 | 151 | 156 | 151 | 153 | 119,000 |
| 2008/10/22 | 149 | 181 | 147 | 161 | 578,000 |
| 2008/10/21 | 157 | 157 | 152 | 154 | 29,000 |
| 2008/10/20 | 154 | 154 | 148 | 151 | 36,000 |
| 2008/10/17 | 148 | 150 | 143 | 144 | 43,000 |
| 2008/10/16 | 140 | 141 | 133 | 138 | 51,000 |
| 2008/10/15 | 148 | 155 | 148 | 155 | 18,000 |
| 2008/10/14 | 161 | 161 | 148 | 151 | 65,000 |
| 2008/10/10 | 126 | 136 | 126 | 136 | 38,000 |
| 2008/10/09 | 130 | 144 | 129 | 134 | 98,000 |
| 2008/10/08 | 149 | 149 | 132 | 132 | 122,000 |
| 2008/10/07 | 150 | 154 | 145 | 154 | 63,000 |
| 2008/10/06 | 159 | 163 | 151 | 157 | 85,000 |
| 2008/10/03 | 163 | 165 | 159 | 161 | 57,000 |
| 2008/10/02 | 168 | 168 | 163 | 163 | 44,000 |
| 2008/10/01 | 170 | 170 | 164 | 167 | 39,000 |
| 2008/09/30 | 169 | 170 | 164 | 169 | 94,000 |
| 2008/09/29 | 163 | 171 | 163 | 171 | 74,000 |
| 2008/09/26 | 166 | 167 | 160 | 161 | 120,000 |
| 2008/09/25 | 168 | 170 | 164 | 164 | 164,000 |
| 2008/09/24 | 167 | 176 | 166 | 176 | 56,000 |
| 2008/09/22 | 180 | 185 | 170 | 170 | 113,000 |
| 2008/09/19 | 164 | 176 | 164 | 176 | 118,000 |
| 2008/09/18 | 155 | 165 | 154 | 162 | 111,000 |
| 2008/09/17 | 165 | 165 | 160 | 163 | 74,000 |
| 2008/09/16 | 161 | 164 | 152 | 157 | 143,000 |
| 2008/09/12 | 168 | 170 | 167 | 170 | 76,000 |
| 2008/09/11 | 173 | 173 | 168 | 169 | 50,000 |
| 2008/09/10 | 168 | 173 | 168 | 171 | 72,000 |
| 2008/09/09 | 174 | 175 | 169 | 170 | 42,000 |
| 2008/09/08 | 170 | 177 | 170 | 174 | 63,000 |
| 2008/09/05 | 167 | 168 | 161 | 168 | 154,000 |
| 2008/09/04 | 179 | 180 | 171 | 172 | 89,000 |
| 2008/09/03 | 178 | 181 | 178 | 179 | 64,000 |
| 2008/09/02 | 181 | 184 | 177 | 178 | 68,000 |
| 2008/09/01 | 184 | 185 | 179 | 181 | 73,000 |
| 2008/08/29 | 187 | 189 | 187 | 188 | 98,000 |
| 2008/08/28 | 189 | 191 | 184 | 185 | 143,000 |
| 2008/08/27 | 181 | 190 | 181 | 190 | 217,000 |
| 2008/08/26 | 180 | 182 | 179 | 180 | 39,000 |
| 2008/08/25 | 179 | 184 | 179 | 182 | 45,000 |
| 2008/08/22 | 176 | 182 | 176 | 178 | 56,000 |
| 2008/08/21 | 178 | 179 | 176 | 177 | 98,000 |
| 2008/08/20 | 181 | 182 | 177 | 179 | 95,000 |
| 2008/08/19 | 187 | 187 | 180 | 182 | 137,000 |
| 2008/08/18 | 187 | 191 | 187 | 187 | 51,000 |
| 2008/08/15 | 186 | 188 | 186 | 187 | 57,000 |
| 2008/08/14 | 185 | 188 | 184 | 186 | 92,000 |
| 2008/08/13 | 196 | 197 | 188 | 188 | 151,000 |
| 2008/08/12 | 199 | 200 | 197 | 197 | 120,000 |
| 2008/08/11 | 202 | 205 | 199 | 200 | 78,000 |
| 2008/08/08 | 204 | 205 | 196 | 202 | 184,000 |
| 2008/08/07 | 210 | 212 | 205 | 205 | 154,000 |
| 2008/08/06 | 212 | 214 | 209 | 213 | 162,000 |
| 2008/08/05 | 210 | 213 | 208 | 210 | 158,000 |
| 2008/08/04 | 216 | 219 | 214 | 214 | 178,000 |
| 2008/08/01 | 221 | 224 | 213 | 221 | 386,000 |
| 2008/07/31 | 230 | 235 | 226 | 228 | 1,304,000 |
| 2008/07/30 | 211 | 224 | 211 | 220 | 1,027,000 |
| 2008/07/29 | 208 | 210 | 204 | 210 | 119,000 |
| 2008/07/28 | 207 | 210 | 205 | 210 | 188,000 |
| 2008/07/25 | 204 | 205 | 202 | 204 | 104,000 |
| 2008/07/24 | 203 | 210 | 203 | 208 | 271,000 |
| 2008/07/23 | 202 | 205 | 202 | 204 | 103,000 |
| 2008/07/22 | 201 | 202 | 200 | 202 | 51,000 |
| 2008/07/18 | 201 | 204 | 199 | 200 | 81,000 |
| 2008/07/17 | 203 | 206 | 201 | 206 | 76,000 |
| 2008/07/16 | 196 | 202 | 196 | 201 | 145,000 |
| 2008/07/15 | 200 | 209 | 197 | 197 | 326,000 |
| 2008/07/14 | 198 | 202 | 198 | 199 | 99,000 |
| 2008/07/11 | 200 | 207 | 199 | 199 | 198,000 |
| 2008/07/10 | 198 | 203 | 198 | 201 | 139,000 |
| 2008/07/09 | 204 | 207 | 200 | 201 | 213,000 |
| 2008/07/08 | 210 | 211 | 199 | 199 | 508,000 |
| 2008/07/07 | 212 | 216 | 206 | 207 | 798,000 |
| 2008/07/04 | 203 | 213 | 201 | 210 | 1,998,000 |
| 2008/07/03 | 199 | 202 | 198 | 202 | 292,000 |
| 2008/07/02 | 205 | 205 | 199 | 201 | 624,000 |
| 2008/07/01 | 205 | 214 | 203 | 203 | 3,651,000 |
| 2008/06/30 | 199 | 206 | 197 | 201 | 2,135,000 |
| 2008/06/27 | 190 | 217 | 190 | 201 | 7,252,000 |
| 2008/06/26 | 185 | 186 | 184 | 186 | 37,000 |
| 2008/06/25 | 184 | 186 | 182 | 185 | 49,000 |
| 2008/06/24 | 188 | 188 | 185 | 187 | 26,000 |
| 2008/06/23 | 185 | 188 | 185 | 188 | 43,000 |
| 2008/06/20 | 187 | 189 | 186 | 188 | 72,000 |
| 2008/06/19 | 191 | 192 | 186 | 187 | 70,000 |
| 2008/06/18 | 193 | 194 | 192 | 192 | 19,000 |
| 2008/06/17 | 194 | 195 | 192 | 192 | 23,000 |
| 2008/06/16 | 193 | 194 | 190 | 193 | 28,000 |
| 2008/06/13 | 197 | 198 | 191 | 192 | 88,000 |
| 2008/06/12 | 191 | 195 | 186 | 194 | 119,000 |
| 2008/06/11 | 188 | 191 | 188 | 190 | 20,000 |
| 2008/06/10 | 192 | 192 | 189 | 190 | 29,000 |
| 2008/06/09 | 187 | 193 | 187 | 188 | 72,000 |
| 2008/06/06 | 197 | 198 | 193 | 194 | 72,000 |
| 2008/06/05 | 194 | 194 | 191 | 194 | 41,000 |
| 2008/06/04 | 189 | 192 | 188 | 192 | 59,000 |
| 2008/06/03 | 187 | 188 | 186 | 187 | 36,000 |
| 2008/06/02 | 191 | 191 | 187 | 187 | 25,000 |
| 2008/05/30 | 190 | 190 | 186 | 190 | 44,000 |
| 2008/05/29 | 185 | 189 | 185 | 189 | 43,000 |
| 2008/05/28 | 187 | 189 | 183 | 184 | 75,000 |
| 2008/05/27 | 189 | 191 | 188 | 191 | 38,000 |
| 2008/05/26 | 188 | 191 | 185 | 187 | 51,000 |
| 2008/05/23 | 190 | 191 | 189 | 189 | 32,000 |
| 2008/05/22 | 187 | 189 | 185 | 188 | 42,000 |
| 2008/05/21 | 191 | 192 | 190 | 192 | 39,000 |
| 2008/05/20 | 197 | 197 | 194 | 194 | 30,000 |
| 2008/05/19 | 193 | 193 | 191 | 193 | 39,000 |
| 2008/05/16 | 194 | 194 | 191 | 191 | 48,000 |
| 2008/05/15 | 190 | 194 | 190 | 193 | 108,000 |
| 2008/05/14 | 187 | 188 | 185 | 188 | 48,000 |
| 2008/05/13 | 188 | 188 | 185 | 186 | 20,000 |
| 2008/05/12 | 180 | 187 | 180 | 187 | 34,000 |
| 2008/05/09 | 189 | 189 | 184 | 184 | 45,000 |
| 2008/05/08 | 183 | 187 | 183 | 187 | 27,000 |
| 2008/05/07 | 185 | 187 | 184 | 186 | 45,000 |
| 2008/05/02 | 182 | 187 | 182 | 185 | 51,000 |
| 2008/05/01 | 184 | 186 | 182 | 183 | 45,000 |
| 2008/04/30 | 183 | 184 | 182 | 183 | 68,000 |
| 2008/04/28 | 176 | 183 | 176 | 183 | 107,000 |
| 2008/04/25 | 173 | 177 | 173 | 175 | 47,000 |
| 2008/04/24 | 172 | 174 | 172 | 172 | 8,000 |
| 2008/04/23 | 172 | 175 | 172 | 173 | 19,000 |
| 2008/04/22 | 174 | 175 | 174 | 174 | 11,000 |
| 2008/04/21 | 175 | 176 | 173 | 175 | 36,000 |
| 2008/04/18 | 173 | 173 | 171 | 172 | 12,000 |
| 2008/04/17 | 174 | 176 | 171 | 173 | 27,000 |
| 2008/04/16 | 174 | 175 | 171 | 174 | 28,000 |
| 2008/04/15 | 177 | 177 | 173 | 174 | 11,000 |
| 2008/04/14 | 177 | 178 | 170 | 177 | 23,000 |
| 2008/04/11 | 179 | 180 | 175 | 179 | 20,000 |
| 2008/04/10 | 177 | 179 | 176 | 178 | 19,000 |
| 2008/04/09 | 183 | 183 | 177 | 178 | 12,000 |
| 2008/04/08 | 183 | 183 | 180 | 180 | 16,000 |
| 2008/04/07 | 179 | 183 | 179 | 182 | 16,000 |
| 2008/04/04 | 180 | 183 | 179 | 183 | 13,000 |
| 2008/04/03 | 184 | 185 | 183 | 184 | 18,000 |
| 2008/04/02 | 184 | 185 | 181 | 184 | 19,000 |
| 2008/04/01 | 180 | 184 | 175 | 184 | 32,000 |
| 2008/03/31 | 189 | 189 | 176 | 178 | 81,000 |
| 2008/03/28 | 179 | 186 | 179 | 185 | 63,000 |
| 2008/03/27 | 180 | 180 | 178 | 180 | 31,000 |
| 2008/03/26 | 172 | 180 | 172 | 180 | 18,000 |
| 2008/03/25 | 180 | 183 | 178 | 178 | 92,000 |
| 2008/03/24 | 179 | 183 | 178 | 180 | 50,000 |
| 2008/03/21 | 176 | 184 | 176 | 184 | 39,000 |
| 2008/03/19 | 170 | 175 | 170 | 175 | 24,000 |
| 2008/03/18 | 167 | 169 | 164 | 168 | 39,000 |
| 2008/03/17 | 173 | 173 | 164 | 168 | 35,000 |
| 2008/03/14 | 177 | 177 | 174 | 174 | 83,000 |
| 2008/03/13 | 177 | 177 | 175 | 175 | 38,000 |
| 2008/03/12 | 181 | 181 | 178 | 178 | 21,000 |
| 2008/03/11 | 179 | 179 | 175 | 177 | 34,000 |
| 2008/03/10 | 178 | 184 | 176 | 180 | 37,000 |
| 2008/03/07 | 176 | 178 | 175 | 176 | 22,000 |
| 2008/03/06 | 179 | 180 | 177 | 179 | 11,000 |
| 2008/03/05 | 177 | 177 | 175 | 176 | 14,000 |
| 2008/03/04 | 176 | 178 | 176 | 177 | 29,000 |
| 2008/03/03 | 180 | 181 | 174 | 179 | 50,000 |
| 2008/02/29 | 185 | 186 | 181 | 183 | 65,000 |
| 2008/02/28 | 190 | 191 | 188 | 190 | 87,000 |
| 2008/02/27 | 185 | 189 | 184 | 189 | 74,000 |
| 2008/02/26 | 181 | 185 | 179 | 182 | 147,000 |
| 2008/02/25 | 177 | 180 | 176 | 180 | 50,000 |
| 2008/02/22 | 175 | 178 | 175 | 177 | 6,000 |
| 2008/02/21 | 176 | 179 | 176 | 178 | 39,000 |
| 2008/02/20 | 179 | 180 | 175 | 175 | 29,000 |
| 2008/02/19 | 177 | 178 | 175 | 178 | 23,000 |
| 2008/02/18 | 178 | 179 | 177 | 177 | 24,000 |
| 2008/02/15 | 177 | 179 | 176 | 179 | 21,000 |
| 2008/02/14 | 172 | 175 | 171 | 174 | 16,000 |
| 2008/02/13 | 172 | 174 | 172 | 172 | 16,000 |
| 2008/02/12 | 172 | 173 | 172 | 172 | 18,000 |
| 2008/02/08 | 173 | 176 | 173 | 176 | 6,000 |
| 2008/02/07 | 177 | 177 | 174 | 176 | 33,000 |
| 2008/02/06 | 175 | 180 | 173 | 178 | 51,000 |
| 2008/02/05 | 180 | 181 | 177 | 179 | 33,000 |
| 2008/02/04 | 182 | 185 | 175 | 180 | 41,000 |
| 2008/02/01 | 174 | 177 | 172 | 177 | 39,000 |
| 2008/01/31 | 168 | 169 | 165 | 169 | 90,000 |
| 2008/01/30 | 164 | 165 | 162 | 163 | 43,000 |
| 2008/01/29 | 157 | 161 | 157 | 161 | 41,000 |
| 2008/01/28 | 159 | 159 | 153 | 154 | 70,000 |
| 2008/01/25 | 157 | 168 | 157 | 160 | 63,000 |
| 2008/01/24 | 150 | 156 | 149 | 154 | 46,000 |
| 2008/01/23 | 147 | 150 | 146 | 147 | 108,000 |
| 2008/01/22 | 151 | 151 | 145 | 146 | 106,000 |
| 2008/01/21 | 153 | 154 | 151 | 152 | 93,000 |
| 2008/01/18 | 156 | 157 | 151 | 156 | 106,000 |
| 2008/01/17 | 151 | 158 | 151 | 157 | 102,000 |
| 2008/01/16 | 157 | 161 | 155 | 156 | 129,000 |
| 2008/01/15 | 169 | 172 | 161 | 164 | 117,000 |
| 2008/01/11 | 180 | 184 | 171 | 172 | 99,000 |
| 2008/01/10 | 186 | 186 | 180 | 180 | 41,000 |
| 2008/01/09 | 180 | 185 | 180 | 184 | 67,000 |
| 2008/01/08 | 181 | 185 | 181 | 181 | 73,000 |
| 2008/01/07 | 182 | 185 | 181 | 181 | 76,000 |
| 2008/01/04 | 183 | 185 | 182 | 183 | 76,000 |