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 |
---|---|---|---|---|---|
2011/12/30 | 191 | 191 | 189 | 189 | 105,000 |
2011/12/29 | 190 | 192 | 190 | 191 | 157,000 |
2011/12/28 | 193 | 195 | 192 | 193 | 139,000 |
2011/12/27 | 193 | 196 | 191 | 192 | 133,000 |
2011/12/26 | 190 | 193 | 190 | 191 | 98,000 |
2011/12/22 | 189 | 195 | 188 | 189 | 84,000 |
2011/12/21 | 188 | 188 | 185 | 186 | 69,000 |
2011/12/20 | 190 | 192 | 188 | 189 | 117,000 |
2011/12/19 | 193 | 193 | 187 | 191 | 186,000 |
2011/12/16 | 195 | 197 | 191 | 191 | 120,000 |
2011/12/15 | 199 | 201 | 194 | 194 | 396,000 |
2011/12/14 | 191 | 220 | 191 | 203 | 2,146,000 |
2011/12/13 | 185 | 187 | 183 | 186 | 41,000 |
2011/12/12 | 185 | 186 | 183 | 185 | 33,000 |
2011/12/09 | 178 | 182 | 178 | 182 | 54,000 |
2011/12/08 | 178 | 182 | 178 | 180 | 41,000 |
2011/12/07 | 178 | 183 | 178 | 181 | 16,000 |
2011/12/06 | 181 | 183 | 177 | 177 | 34,000 |
2011/12/05 | 180 | 183 | 180 | 183 | 61,000 |
2011/12/02 | 189 | 189 | 185 | 185 | 39,000 |
2011/12/01 | 188 | 195 | 184 | 189 | 32,000 |
2011/11/30 | 181 | 187 | 180 | 186 | 79,000 |
2011/11/29 | 184 | 185 | 183 | 185 | 46,000 |
2011/11/28 | 178 | 180 | 176 | 180 | 51,000 |
2011/11/25 | 171 | 179 | 171 | 177 | 41,000 |
2011/11/24 | 171 | 172 | 170 | 171 | 26,000 |
2011/11/22 | 167 | 172 | 167 | 171 | 13,000 |
2011/11/21 | 169 | 170 | 167 | 167 | 10,000 |
2011/11/18 | 170 | 170 | 168 | 169 | 39,000 |
2011/11/17 | 174 | 177 | 174 | 175 | 15,000 |
2011/11/16 | 176 | 176 | 175 | 175 | 17,000 |
2011/11/15 | 177 | 177 | 176 | 176 | 27,000 |
2011/11/14 | 181 | 181 | 178 | 178 | 14,000 |
2011/11/11 | 177 | 179 | 177 | 178 | 15,000 |
2011/11/10 | 179 | 179 | 177 | 178 | 16,000 |
2011/11/09 | 178 | 180 | 177 | 180 | 18,000 |
2011/11/08 | 182 | 182 | 178 | 178 | 35,000 |
2011/11/07 | 179 | 182 | 179 | 182 | 8,000 |
2011/11/04 | 179 | 181 | 179 | 180 | 15,000 |
2011/11/02 | 179 | 180 | 176 | 179 | 43,000 |
2011/11/01 | 185 | 185 | 181 | 182 | 13,000 |
2011/10/31 | 186 | 186 | 183 | 185 | 45,000 |
2011/10/28 | 178 | 185 | 178 | 183 | 81,000 |
2011/10/27 | 176 | 178 | 176 | 178 | 29,000 |
2011/10/26 | 177 | 178 | 176 | 178 | 40,000 |
2011/10/25 | 179 | 179 | 177 | 177 | 28,000 |
2011/10/24 | 180 | 182 | 175 | 180 | 49,000 |
2011/10/21 | 178 | 178 | 177 | 177 | 14,000 |
2011/10/20 | 177 | 180 | 177 | 177 | 13,000 |
2011/10/19 | 180 | 180 | 177 | 177 | 27,000 |
2011/10/18 | 183 | 183 | 179 | 180 | 15,000 |
2011/10/17 | 181 | 183 | 181 | 183 | 17,000 |
2011/10/14 | 180 | 180 | 180 | 180 | 14,000 |
2011/10/13 | 184 | 184 | 181 | 181 | 10,000 |
2011/10/12 | 180 | 184 | 180 | 184 | 26,000 |
2011/10/11 | 185 | 185 | 182 | 185 | 18,000 |
2011/10/07 | 182 | 183 | 180 | 181 | 19,000 |
2011/10/06 | 182 | 182 | 177 | 180 | 17,000 |
2011/10/05 | 182 | 182 | 177 | 178 | 59,000 |
2011/10/04 | 182 | 184 | 180 | 181 | 66,000 |
2011/10/03 | 188 | 191 | 186 | 186 | 51,000 |
2011/09/30 | 194 | 194 | 189 | 190 | 68,000 |
2011/09/29 | 189 | 190 | 185 | 190 | 56,000 |
2011/09/28 | 188 | 188 | 184 | 186 | 54,000 |
2011/09/27 | 183 | 183 | 177 | 178 | 96,000 |
2011/09/26 | 183 | 183 | 177 | 178 | 94,000 |
2011/09/22 | 186 | 186 | 183 | 183 | 107,000 |
2011/09/21 | 190 | 192 | 186 | 186 | 77,000 |
2011/09/20 | 192 | 198 | 191 | 193 | 64,000 |
2011/09/16 | 186 | 193 | 185 | 189 | 63,000 |
2011/09/15 | 188 | 189 | 187 | 188 | 29,000 |
2011/09/14 | 192 | 192 | 186 | 186 | 169,000 |
2011/09/13 | 191 | 194 | 190 | 191 | 46,000 |
2011/09/12 | 191 | 195 | 191 | 191 | 65,000 |
2011/09/09 | 194 | 196 | 193 | 193 | 102,000 |
2011/09/08 | 196 | 196 | 194 | 196 | 32,000 |
2011/09/07 | 198 | 201 | 195 | 196 | 47,000 |
2011/09/06 | 203 | 203 | 198 | 199 | 41,000 |
2011/09/05 | 198 | 201 | 198 | 201 | 44,000 |
2011/09/02 | 202 | 202 | 198 | 198 | 35,000 |
2011/09/01 | 201 | 201 | 199 | 201 | 31,000 |
2011/08/31 | 208 | 208 | 198 | 200 | 109,000 |
2011/08/30 | 198 | 201 | 198 | 201 | 45,000 |
2011/08/29 | 197 | 203 | 197 | 200 | 36,000 |
2011/08/26 | 197 | 199 | 195 | 197 | 49,000 |
2011/08/25 | 193 | 197 | 193 | 195 | 158,000 |
2011/08/24 | 201 | 201 | 197 | 197 | 37,000 |
2011/08/23 | 196 | 199 | 194 | 196 | 45,000 |
2011/08/22 | 201 | 201 | 195 | 196 | 114,000 |
2011/08/19 | 200 | 200 | 198 | 200 | 109,000 |
2011/08/18 | 210 | 210 | 200 | 201 | 98,000 |
2011/08/17 | 204 | 207 | 203 | 205 | 49,000 |
2011/08/16 | 206 | 206 | 201 | 204 | 46,000 |
2011/08/15 | 209 | 209 | 205 | 206 | 63,000 |
2011/08/12 | 212 | 212 | 204 | 208 | 93,000 |
2011/08/11 | 196 | 214 | 196 | 212 | 283,000 |
2011/08/10 | 205 | 206 | 201 | 202 | 110,000 |
2011/08/09 | 200 | 206 | 195 | 201 | 376,000 |
2011/08/08 | 203 | 206 | 201 | 202 | 221,000 |
2011/08/05 | 200 | 206 | 198 | 206 | 330,000 |
2011/08/04 | 207 | 209 | 205 | 206 | 252,000 |
2011/08/03 | 209 | 210 | 206 | 207 | 249,000 |
2011/08/02 | 218 | 218 | 209 | 210 | 679,000 |
2011/08/01 | 218 | 220 | 216 | 218 | 221,000 |
2011/07/29 | 220 | 220 | 216 | 218 | 422,000 |
2011/07/28 | 222 | 236 | 216 | 220 | 2,627,000 |
2011/07/27 | 220 | 224 | 218 | 223 | 341,000 |
2011/07/26 | 224 | 224 | 218 | 221 | 345,000 |
2011/07/25 | 215 | 224 | 215 | 224 | 575,000 |
2011/07/22 | 216 | 218 | 214 | 216 | 401,000 |
2011/07/21 | 221 | 222 | 213 | 216 | 647,000 |
2011/07/20 | 225 | 225 | 221 | 221 | 336,000 |
2011/07/19 | 222 | 225 | 220 | 222 | 326,000 |
2011/07/15 | 222 | 226 | 220 | 222 | 623,000 |
2011/07/14 | 223 | 227 | 221 | 222 | 935,000 |
2011/07/13 | 223 | 224 | 219 | 223 | 848,000 |
2011/07/12 | 227 | 234 | 220 | 220 | 4,813,000 |
2011/07/11 | 217 | 228 | 216 | 228 | 2,300,000 |
2011/07/08 | 216 | 221 | 215 | 216 | 756,000 |
2011/07/07 | 214 | 229 | 213 | 217 | 2,946,000 |
2011/07/06 | 212 | 216 | 212 | 213 | 461,000 |
2011/07/05 | 215 | 219 | 209 | 214 | 1,722,000 |
2011/07/04 | 230 | 230 | 212 | 217 | 4,041,000 |
2011/07/01 | 224 | 229 | 220 | 225 | 3,480,000 |
2011/06/30 | 215 | 226 | 212 | 218 | 6,225,000 |
2011/06/29 | 225 | 236 | 214 | 214 | 17,289,000 |
2011/06/28 | 226 | 232 | 212 | 217 | 54,392,000 |
2011/06/27 | 178 | 221 | 177 | 221 | 17,236,000 |
2011/06/24 | 161 | 174 | 160 | 171 | 56,000 |
2011/06/23 | 163 | 163 | 160 | 163 | 18,000 |
2011/06/22 | 158 | 163 | 156 | 163 | 26,000 |
2011/06/21 | 154 | 157 | 154 | 156 | 19,000 |
2011/06/20 | 152 | 156 | 152 | 156 | 7,000 |
2011/06/17 | 155 | 157 | 153 | 153 | 17,000 |
2011/06/16 | 156 | 156 | 153 | 153 | 14,000 |
2011/06/15 | 154 | 156 | 154 | 154 | 12,000 |
2011/06/14 | 153 | 156 | 153 | 155 | 12,000 |
2011/06/13 | 153 | 154 | 153 | 153 | 5,000 |
2011/06/10 | 153 | 154 | 153 | 154 | 52,000 |
2011/06/09 | 154 | 154 | 153 | 153 | 7,000 |
2011/06/08 | 153 | 155 | 153 | 154 | 7,000 |
2011/06/07 | 155 | 155 | 152 | 153 | 11,000 |
2011/06/06 | 157 | 157 | 153 | 153 | 19,000 |
2011/06/03 | 163 | 163 | 157 | 157 | 21,000 |
2011/06/02 | 161 | 161 | 160 | 160 | 5,000 |
2011/06/01 | 162 | 162 | 160 | 161 | 12,000 |
2011/05/31 | 164 | 165 | 162 | 163 | 47,000 |
2011/05/30 | 159 | 162 | 159 | 162 | 26,000 |
2011/05/27 | 158 | 160 | 158 | 158 | 26,000 |
2011/05/26 | 158 | 160 | 157 | 159 | 22,000 |
2011/05/25 | 157 | 158 | 156 | 158 | 12,000 |
2011/05/24 | 159 | 159 | 156 | 159 | 9,000 |
2011/05/23 | 157 | 158 | 157 | 158 | 7,000 |
2011/05/20 | 158 | 160 | 158 | 158 | 8,000 |
2011/05/19 | 159 | 159 | 158 | 158 | 20,000 |
2011/05/18 | 159 | 161 | 159 | 161 | 19,000 |
2011/05/17 | 158 | 159 | 158 | 159 | 19,000 |
2011/05/16 | 160 | 160 | 158 | 160 | 32,000 |
2011/05/13 | 163 | 163 | 161 | 161 | 16,000 |
2011/05/12 | 164 | 167 | 164 | 164 | 16,000 |
2011/05/11 | 168 | 169 | 168 | 168 | 9,000 |
2011/05/10 | 166 | 168 | 165 | 168 | 14,000 |
2011/05/09 | 163 | 166 | 162 | 166 | 25,000 |
2011/05/06 | 165 | 166 | 161 | 161 | 22,000 |
2011/05/02 | 165 | 165 | 165 | 165 | 11,000 |
2011/04/28 | 166 | 166 | 162 | 163 | 62,000 |
2011/04/27 | 163 | 164 | 163 | 164 | 32,000 |
2011/04/26 | 162 | 163 | 162 | 163 | 14,000 |
2011/04/25 | 164 | 164 | 162 | 163 | 19,000 |
2011/04/22 | 164 | 164 | 163 | 164 | 10,000 |
2011/04/21 | 163 | 163 | 162 | 163 | 10,000 |
2011/04/20 | 165 | 165 | 162 | 162 | 11,000 |
2011/04/19 | 163 | 164 | 162 | 162 | 30,000 |
2011/04/18 | 168 | 168 | 165 | 166 | 27,000 |
2011/04/15 | 165 | 170 | 164 | 168 | 88,000 |
2011/04/14 | 163 | 163 | 160 | 161 | 30,000 |
2011/04/13 | 163 | 163 | 160 | 160 | 21,000 |
2011/04/12 | 160 | 162 | 160 | 162 | 12,000 |
2011/04/11 | 160 | 161 | 160 | 161 | 21,000 |
2011/04/08 | 160 | 162 | 160 | 162 | 32,000 |
2011/04/07 | 162 | 163 | 161 | 161 | 7,000 |
2011/04/06 | 162 | 163 | 162 | 162 | 11,000 |
2011/04/05 | 166 | 166 | 165 | 166 | 17,000 |
2011/04/04 | 169 | 174 | 169 | 171 | 29,000 |
2011/04/01 | 171 | 173 | 169 | 169 | 17,000 |
2011/03/31 | 173 | 173 | 169 | 173 | 83,000 |
2011/03/30 | 167 | 169 | 167 | 169 | 48,000 |
2011/03/29 | 166 | 167 | 166 | 167 | 35,000 |
2011/03/28 | 168 | 169 | 168 | 169 | 91,000 |
2011/03/25 | 168 | 168 | 165 | 166 | 37,000 |
2011/03/24 | 165 | 168 | 164 | 164 | 34,000 |
2011/03/23 | 166 | 172 | 166 | 166 | 30,000 |
2011/03/22 | 164 | 165 | 163 | 165 | 14,000 |
2011/03/18 | 154 | 159 | 154 | 159 | 46,000 |
2011/03/17 | 143 | 154 | 142 | 149 | 65,000 |
2011/03/16 | 151 | 155 | 147 | 153 | 72,000 |
2011/03/15 | 162 | 172 | 125 | 151 | 82,000 |
2011/03/14 | 146 | 170 | 146 | 160 | 67,000 |
2011/03/11 | 177 | 177 | 176 | 176 | 100,000 |
2011/03/10 | 180 | 181 | 179 | 180 | 23,000 |
2011/03/09 | 180 | 181 | 180 | 180 | 28,000 |
2011/03/08 | 181 | 181 | 180 | 180 | 13,000 |
2011/03/07 | 181 | 182 | 180 | 181 | 29,000 |
2011/03/04 | 183 | 183 | 182 | 183 | 21,000 |
2011/03/03 | 182 | 182 | 181 | 182 | 19,000 |
2011/03/02 | 181 | 181 | 180 | 180 | 29,000 |
2011/03/01 | 182 | 182 | 181 | 181 | 15,000 |
2011/02/28 | 182 | 182 | 180 | 180 | 68,000 |
2011/02/25 | 179 | 181 | 179 | 181 | 33,000 |
2011/02/24 | 177 | 179 | 177 | 179 | 24,000 |
2011/02/23 | 180 | 181 | 179 | 180 | 32,000 |
2011/02/22 | 182 | 182 | 178 | 179 | 26,000 |
2011/02/21 | 181 | 181 | 181 | 181 | 5,000 |
2011/02/18 | 182 | 182 | 180 | 180 | 10,000 |
2011/02/17 | 181 | 182 | 180 | 182 | 33,000 |
2011/02/16 | 181 | 181 | 180 | 180 | 13,000 |
2011/02/15 | 180 | 182 | 180 | 180 | 48,000 |
2011/02/14 | 182 | 184 | 181 | 183 | 29,000 |
2011/02/10 | 180 | 182 | 180 | 182 | 19,000 |
2011/02/09 | 181 | 182 | 180 | 180 | 20,000 |
2011/02/08 | 181 | 182 | 180 | 180 | 19,000 |
2011/02/07 | 181 | 181 | 180 | 181 | 15,000 |
2011/02/04 | 180 | 182 | 180 | 180 | 15,000 |
2011/02/03 | 179 | 180 | 179 | 179 | 12,000 |
2011/02/02 | 180 | 181 | 180 | 180 | 10,000 |
2011/02/01 | 182 | 182 | 178 | 180 | 32,000 |
2011/01/31 | 179 | 182 | 179 | 180 | 40,000 |
2011/01/28 | 182 | 183 | 181 | 183 | 47,000 |
2011/01/27 | 180 | 182 | 180 | 182 | 23,000 |
2011/01/26 | 183 | 183 | 180 | 180 | 24,000 |
2011/01/25 | 184 | 184 | 180 | 182 | 18,000 |
2011/01/24 | 181 | 181 | 180 | 181 | 6,000 |
2011/01/21 | 182 | 183 | 179 | 179 | 32,000 |
2011/01/20 | 183 | 183 | 181 | 181 | 25,000 |
2011/01/19 | 185 | 185 | 184 | 185 | 8,000 |
2011/01/18 | 183 | 184 | 183 | 183 | 7,000 |
2011/01/17 | 184 | 184 | 183 | 183 | 21,000 |
2011/01/14 | 182 | 184 | 182 | 184 | 28,000 |
2011/01/13 | 181 | 183 | 181 | 182 | 17,000 |
2011/01/12 | 182 | 183 | 181 | 181 | 23,000 |
2011/01/11 | 183 | 183 | 181 | 182 | 25,000 |
2011/01/07 | 181 | 182 | 181 | 181 | 5,000 |
2011/01/06 | 183 | 183 | 180 | 181 | 28,000 |
2011/01/05 | 182 | 182 | 180 | 181 | 21,000 |
2011/01/04 | 184 | 186 | 183 | 183 | 22,000 |