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 |
|---|---|---|---|---|---|
| 2013/12/30 | 213 | 213 | 209 | 211 | 102,000 |
| 2013/12/27 | 210 | 210 | 207 | 210 | 145,000 |
| 2013/12/26 | 203 | 207 | 202 | 206 | 92,000 |
| 2013/12/25 | 202 | 202 | 200 | 202 | 89,000 |
| 2013/12/24 | 203 | 204 | 202 | 204 | 91,000 |
| 2013/12/20 | 202 | 202 | 201 | 202 | 41,000 |
| 2013/12/19 | 202 | 203 | 201 | 203 | 70,000 |
| 2013/12/18 | 201 | 203 | 201 | 203 | 50,000 |
| 2013/12/17 | 201 | 203 | 201 | 202 | 49,000 |
| 2013/12/16 | 202 | 203 | 201 | 201 | 29,000 |
| 2013/12/13 | 201 | 203 | 201 | 202 | 145,000 |
| 2013/12/12 | 205 | 205 | 202 | 205 | 33,000 |
| 2013/12/11 | 205 | 206 | 202 | 204 | 91,000 |
| 2013/12/10 | 207 | 209 | 206 | 206 | 47,000 |
| 2013/12/09 | 206 | 207 | 205 | 207 | 25,000 |
| 2013/12/06 | 207 | 207 | 204 | 205 | 24,000 |
| 2013/12/05 | 205 | 207 | 205 | 206 | 19,000 |
| 2013/12/04 | 206 | 207 | 205 | 206 | 55,000 |
| 2013/12/03 | 210 | 210 | 206 | 207 | 24,000 |
| 2013/12/02 | 209 | 210 | 207 | 208 | 24,000 |
| 2013/11/29 | 208 | 208 | 208 | 208 | 36,000 |
| 2013/11/28 | 209 | 210 | 208 | 208 | 54,000 |
| 2013/11/27 | 208 | 209 | 206 | 209 | 29,000 |
| 2013/11/26 | 210 | 210 | 205 | 208 | 48,000 |
| 2013/11/25 | 207 | 209 | 206 | 209 | 29,000 |
| 2013/11/22 | 207 | 208 | 206 | 207 | 29,000 |
| 2013/11/21 | 206 | 208 | 206 | 208 | 54,000 |
| 2013/11/20 | 210 | 212 | 203 | 204 | 98,000 |
| 2013/11/19 | 212 | 212 | 210 | 210 | 28,000 |
| 2013/11/18 | 214 | 214 | 210 | 210 | 25,000 |
| 2013/11/15 | 214 | 214 | 209 | 213 | 88,000 |
| 2013/11/14 | 217 | 217 | 213 | 214 | 70,000 |
| 2013/11/13 | 205 | 217 | 205 | 217 | 100,000 |
| 2013/11/12 | 203 | 205 | 203 | 205 | 20,000 |
| 2013/11/11 | 205 | 207 | 202 | 202 | 57,000 |
| 2013/11/08 | 209 | 210 | 205 | 205 | 34,000 |
| 2013/11/07 | 207 | 207 | 205 | 205 | 25,000 |
| 2013/11/06 | 207 | 208 | 206 | 207 | 24,000 |
| 2013/11/05 | 206 | 209 | 205 | 206 | 35,000 |
| 2013/11/01 | 210 | 210 | 204 | 204 | 89,000 |
| 2013/10/31 | 214 | 216 | 213 | 214 | 49,000 |
| 2013/10/30 | 214 | 215 | 213 | 214 | 42,000 |
| 2013/10/29 | 213 | 216 | 213 | 213 | 30,000 |
| 2013/10/28 | 215 | 215 | 214 | 215 | 32,000 |
| 2013/10/25 | 214 | 215 | 211 | 211 | 23,000 |
| 2013/10/24 | 214 | 214 | 213 | 214 | 13,000 |
| 2013/10/23 | 216 | 216 | 212 | 213 | 19,000 |
| 2013/10/22 | 214 | 216 | 213 | 215 | 44,000 |
| 2013/10/21 | 213 | 215 | 210 | 214 | 46,000 |
| 2013/10/18 | 213 | 215 | 213 | 214 | 9,000 |
| 2013/10/17 | 216 | 216 | 213 | 213 | 23,000 |
| 2013/10/16 | 215 | 215 | 213 | 215 | 11,000 |
| 2013/10/15 | 219 | 219 | 214 | 216 | 49,000 |
| 2013/10/11 | 211 | 215 | 210 | 214 | 47,000 |
| 2013/10/10 | 211 | 211 | 209 | 211 | 18,000 |
| 2013/10/09 | 206 | 210 | 203 | 210 | 21,000 |
| 2013/10/08 | 208 | 210 | 206 | 209 | 45,000 |
| 2013/10/07 | 207 | 209 | 207 | 208 | 30,000 |
| 2013/10/04 | 207 | 212 | 205 | 210 | 41,000 |
| 2013/10/03 | 207 | 209 | 207 | 209 | 37,000 |
| 2013/10/02 | 216 | 216 | 205 | 207 | 52,000 |
| 2013/10/01 | 216 | 218 | 213 | 217 | 34,000 |
| 2013/09/30 | 219 | 219 | 215 | 216 | 54,000 |
| 2013/09/27 | 220 | 221 | 218 | 221 | 76,000 |
| 2013/09/26 | 220 | 221 | 214 | 221 | 57,000 |
| 2013/09/25 | 224 | 224 | 214 | 219 | 108,000 |
| 2013/09/24 | 220 | 224 | 220 | 222 | 71,000 |
| 2013/09/20 | 215 | 224 | 215 | 220 | 187,000 |
| 2013/09/19 | 212 | 215 | 212 | 215 | 97,000 |
| 2013/09/18 | 213 | 213 | 212 | 212 | 65,000 |
| 2013/09/17 | 212 | 212 | 208 | 211 | 104,000 |
| 2013/09/13 | 207 | 212 | 207 | 211 | 140,000 |
| 2013/09/12 | 208 | 209 | 207 | 207 | 45,000 |
| 2013/09/11 | 208 | 209 | 205 | 209 | 102,000 |
| 2013/09/10 | 204 | 207 | 204 | 207 | 27,000 |
| 2013/09/09 | 206 | 207 | 203 | 206 | 36,000 |
| 2013/09/06 | 203 | 205 | 202 | 205 | 30,000 |
| 2013/09/05 | 203 | 204 | 202 | 203 | 38,000 |
| 2013/09/04 | 202 | 205 | 200 | 205 | 43,000 |
| 2013/09/03 | 201 | 203 | 200 | 203 | 22,000 |
| 2013/09/02 | 200 | 201 | 199 | 201 | 16,000 |
| 2013/08/30 | 204 | 204 | 200 | 200 | 60,000 |
| 2013/08/29 | 204 | 204 | 202 | 203 | 27,000 |
| 2013/08/28 | 203 | 203 | 200 | 202 | 33,000 |
| 2013/08/27 | 202 | 204 | 201 | 204 | 23,000 |
| 2013/08/26 | 201 | 203 | 200 | 203 | 13,000 |
| 2013/08/23 | 200 | 202 | 200 | 202 | 6,000 |
| 2013/08/22 | 200 | 200 | 198 | 200 | 7,000 |
| 2013/08/21 | 199 | 200 | 199 | 199 | 15,000 |
| 2013/08/20 | 201 | 201 | 199 | 199 | 18,000 |
| 2013/08/19 | 201 | 207 | 200 | 201 | 100,000 |
| 2013/08/16 | 202 | 202 | 201 | 201 | 6,000 |
| 2013/08/15 | 202 | 202 | 201 | 202 | 8,000 |
| 2013/08/14 | 204 | 205 | 203 | 205 | 13,000 |
| 2013/08/13 | 201 | 203 | 201 | 203 | 14,000 |
| 2013/08/12 | 200 | 202 | 200 | 201 | 20,000 |
| 2013/08/09 | 202 | 202 | 200 | 200 | 26,000 |
| 2013/08/08 | 202 | 202 | 200 | 200 | 26,000 |
| 2013/08/07 | 201 | 203 | 201 | 202 | 24,000 |
| 2013/08/06 | 203 | 205 | 201 | 204 | 27,000 |
| 2013/08/05 | 202 | 204 | 201 | 204 | 26,000 |
| 2013/08/02 | 203 | 206 | 202 | 206 | 26,000 |
| 2013/08/01 | 204 | 204 | 203 | 204 | 17,000 |
| 2013/07/31 | 207 | 207 | 202 | 203 | 102,000 |
| 2013/07/30 | 198 | 207 | 198 | 206 | 49,000 |
| 2013/07/29 | 201 | 201 | 198 | 198 | 34,000 |
| 2013/07/26 | 203 | 204 | 201 | 201 | 69,000 |
| 2013/07/25 | 206 | 206 | 203 | 203 | 80,000 |
| 2013/07/24 | 206 | 207 | 204 | 205 | 36,000 |
| 2013/07/23 | 202 | 205 | 202 | 204 | 21,000 |
| 2013/07/22 | 204 | 204 | 201 | 203 | 36,000 |
| 2013/07/19 | 205 | 205 | 203 | 204 | 25,000 |
| 2013/07/18 | 205 | 205 | 202 | 203 | 33,000 |
| 2013/07/17 | 205 | 205 | 203 | 203 | 17,000 |
| 2013/07/16 | 205 | 207 | 204 | 204 | 39,000 |
| 2013/07/12 | 206 | 208 | 204 | 205 | 39,000 |
| 2013/07/11 | 207 | 208 | 204 | 205 | 25,000 |
| 2013/07/10 | 208 | 210 | 206 | 206 | 63,000 |
| 2013/07/09 | 205 | 210 | 205 | 208 | 103,000 |
| 2013/07/08 | 205 | 207 | 205 | 205 | 42,000 |
| 2013/07/05 | 203 | 205 | 203 | 205 | 13,000 |
| 2013/07/04 | 202 | 205 | 201 | 205 | 34,000 |
| 2013/07/03 | 205 | 208 | 204 | 204 | 39,000 |
| 2013/07/02 | 206 | 207 | 203 | 207 | 32,000 |
| 2013/07/01 | 205 | 206 | 200 | 206 | 42,000 |
| 2013/06/28 | 208 | 208 | 204 | 207 | 111,000 |
| 2013/06/27 | 200 | 204 | 198 | 204 | 73,000 |
| 2013/06/26 | 203 | 203 | 197 | 200 | 50,000 |
| 2013/06/25 | 197 | 202 | 195 | 199 | 72,000 |
| 2013/06/24 | 200 | 216 | 199 | 202 | 169,000 |
| 2013/06/21 | 192 | 193 | 185 | 192 | 64,000 |
| 2013/06/20 | 191 | 195 | 190 | 194 | 17,000 |
| 2013/06/19 | 195 | 195 | 192 | 192 | 13,000 |
| 2013/06/18 | 189 | 191 | 189 | 191 | 24,000 |
| 2013/06/17 | 188 | 191 | 188 | 191 | 52,000 |
| 2013/06/14 | 189 | 192 | 186 | 186 | 170,000 |
| 2013/06/13 | 190 | 190 | 187 | 189 | 23,000 |
| 2013/06/12 | 186 | 193 | 186 | 190 | 38,000 |
| 2013/06/11 | 194 | 195 | 189 | 191 | 67,000 |
| 2013/06/10 | 190 | 200 | 187 | 198 | 252,000 |
| 2013/06/07 | 187 | 187 | 181 | 186 | 78,000 |
| 2013/06/06 | 194 | 194 | 190 | 190 | 56,000 |
| 2013/06/05 | 200 | 202 | 197 | 197 | 32,000 |
| 2013/06/04 | 197 | 200 | 195 | 200 | 56,000 |
| 2013/06/03 | 203 | 203 | 197 | 197 | 51,000 |
| 2013/05/31 | 204 | 205 | 201 | 203 | 73,000 |
| 2013/05/30 | 201 | 205 | 200 | 201 | 55,000 |
| 2013/05/29 | 202 | 205 | 202 | 202 | 25,000 |
| 2013/05/28 | 201 | 203 | 199 | 201 | 65,000 |
| 2013/05/27 | 202 | 206 | 202 | 204 | 45,000 |
| 2013/05/24 | 207 | 208 | 203 | 204 | 76,000 |
| 2013/05/23 | 213 | 215 | 203 | 203 | 147,000 |
| 2013/05/22 | 212 | 215 | 212 | 212 | 154,000 |
| 2013/05/21 | 210 | 210 | 208 | 210 | 74,000 |
| 2013/05/20 | 203 | 210 | 203 | 206 | 152,000 |
| 2013/05/17 | 203 | 205 | 203 | 204 | 30,000 |
| 2013/05/16 | 205 | 208 | 192 | 205 | 139,000 |
| 2013/05/15 | 206 | 207 | 204 | 204 | 86,000 |
| 2013/05/14 | 208 | 208 | 205 | 205 | 60,000 |
| 2013/05/13 | 211 | 211 | 204 | 207 | 84,000 |
| 2013/05/10 | 211 | 211 | 207 | 209 | 48,000 |
| 2013/05/09 | 210 | 210 | 205 | 205 | 51,000 |
| 2013/05/08 | 207 | 210 | 207 | 208 | 67,000 |
| 2013/05/07 | 204 | 206 | 204 | 206 | 65,000 |
| 2013/05/02 | 205 | 205 | 202 | 203 | 29,000 |
| 2013/05/01 | 204 | 205 | 202 | 204 | 51,000 |
| 2013/04/30 | 207 | 207 | 205 | 206 | 46,000 |
| 2013/04/26 | 209 | 209 | 205 | 207 | 74,000 |
| 2013/04/25 | 210 | 210 | 207 | 208 | 65,000 |
| 2013/04/24 | 209 | 210 | 207 | 210 | 66,000 |
| 2013/04/23 | 206 | 208 | 206 | 208 | 26,000 |
| 2013/04/22 | 205 | 207 | 205 | 205 | 51,000 |
| 2013/04/19 | 202 | 205 | 202 | 203 | 43,000 |
| 2013/04/18 | 203 | 209 | 202 | 203 | 62,000 |
| 2013/04/17 | 205 | 208 | 202 | 206 | 85,000 |
| 2013/04/16 | 205 | 206 | 200 | 204 | 134,000 |
| 2013/04/15 | 215 | 215 | 201 | 207 | 347,000 |
| 2013/04/12 | 209 | 218 | 204 | 216 | 409,000 |
| 2013/04/11 | 200 | 211 | 199 | 209 | 191,000 |
| 2013/04/10 | 197 | 200 | 197 | 200 | 30,000 |
| 2013/04/09 | 200 | 201 | 197 | 197 | 45,000 |
| 2013/04/08 | 198 | 199 | 195 | 198 | 80,000 |
| 2013/04/05 | 199 | 201 | 197 | 199 | 103,000 |
| 2013/04/04 | 193 | 194 | 189 | 194 | 41,000 |
| 2013/04/03 | 191 | 195 | 190 | 195 | 46,000 |
| 2013/04/02 | 191 | 199 | 191 | 191 | 65,000 |
| 2013/04/01 | 197 | 199 | 193 | 193 | 45,000 |
| 2013/03/29 | 202 | 203 | 194 | 198 | 93,000 |
| 2013/03/28 | 202 | 203 | 200 | 203 | 68,000 |
| 2013/03/27 | 200 | 204 | 200 | 202 | 83,000 |
| 2013/03/26 | 202 | 206 | 202 | 205 | 127,000 |
| 2013/03/25 | 202 | 206 | 202 | 204 | 68,000 |
| 2013/03/22 | 208 | 208 | 201 | 202 | 65,000 |
| 2013/03/21 | 207 | 209 | 205 | 206 | 74,000 |
| 2013/03/19 | 204 | 208 | 204 | 206 | 58,000 |
| 2013/03/18 | 204 | 206 | 202 | 204 | 92,000 |
| 2013/03/15 | 202 | 207 | 200 | 205 | 85,000 |
| 2013/03/14 | 202 | 203 | 200 | 201 | 53,000 |
| 2013/03/13 | 203 | 203 | 200 | 201 | 55,000 |
| 2013/03/12 | 199 | 207 | 199 | 203 | 103,000 |
| 2013/03/11 | 202 | 202 | 199 | 199 | 136,000 |
| 2013/03/08 | 200 | 202 | 198 | 199 | 328,000 |
| 2013/03/07 | 195 | 196 | 195 | 195 | 70,000 |
| 2013/03/06 | 194 | 195 | 193 | 195 | 24,000 |
| 2013/03/05 | 194 | 195 | 192 | 193 | 35,000 |
| 2013/03/04 | 192 | 197 | 192 | 192 | 119,000 |
| 2013/03/01 | 190 | 192 | 190 | 191 | 36,000 |
| 2013/02/28 | 190 | 191 | 189 | 190 | 83,000 |
| 2013/02/27 | 191 | 191 | 189 | 191 | 64,000 |
| 2013/02/26 | 189 | 196 | 188 | 191 | 95,000 |
| 2013/02/25 | 191 | 191 | 189 | 190 | 56,000 |
| 2013/02/22 | 187 | 191 | 186 | 189 | 50,000 |
| 2013/02/21 | 187 | 189 | 185 | 188 | 37,000 |
| 2013/02/20 | 189 | 191 | 189 | 190 | 32,000 |
| 2013/02/19 | 187 | 188 | 187 | 187 | 31,000 |
| 2013/02/18 | 181 | 187 | 181 | 185 | 46,000 |
| 2013/02/15 | 184 | 184 | 181 | 183 | 62,000 |
| 2013/02/14 | 187 | 187 | 185 | 186 | 29,000 |
| 2013/02/13 | 190 | 191 | 187 | 187 | 63,000 |
| 2013/02/12 | 193 | 193 | 191 | 191 | 31,000 |
| 2013/02/08 | 191 | 192 | 190 | 190 | 43,000 |
| 2013/02/07 | 191 | 194 | 191 | 192 | 39,000 |
| 2013/02/06 | 194 | 195 | 193 | 193 | 42,000 |
| 2013/02/05 | 195 | 195 | 190 | 191 | 92,000 |
| 2013/02/04 | 197 | 197 | 194 | 195 | 73,000 |
| 2013/02/01 | 195 | 195 | 192 | 193 | 21,000 |
| 2013/01/31 | 193 | 194 | 192 | 193 | 64,000 |
| 2013/01/30 | 191 | 196 | 191 | 193 | 129,000 |
| 2013/01/29 | 190 | 193 | 190 | 191 | 43,000 |
| 2013/01/28 | 195 | 195 | 190 | 190 | 85,000 |
| 2013/01/25 | 201 | 204 | 192 | 195 | 362,000 |
| 2013/01/24 | 185 | 188 | 184 | 187 | 53,000 |
| 2013/01/23 | 187 | 188 | 184 | 186 | 64,000 |
| 2013/01/22 | 186 | 186 | 184 | 185 | 43,000 |
| 2013/01/21 | 186 | 186 | 184 | 184 | 28,000 |
| 2013/01/18 | 185 | 185 | 184 | 184 | 29,000 |
| 2013/01/17 | 184 | 185 | 182 | 183 | 45,000 |
| 2013/01/16 | 188 | 188 | 185 | 185 | 38,000 |
| 2013/01/15 | 188 | 189 | 185 | 186 | 57,000 |
| 2013/01/11 | 190 | 191 | 185 | 185 | 68,000 |
| 2013/01/10 | 184 | 191 | 184 | 189 | 78,000 |
| 2013/01/09 | 183 | 183 | 182 | 183 | 40,000 |
| 2013/01/08 | 185 | 185 | 183 | 183 | 32,000 |
| 2013/01/07 | 186 | 187 | 183 | 183 | 65,000 |
| 2013/01/04 | 187 | 188 | 184 | 184 | 61,000 |