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 |
|---|---|---|---|---|---|
| 2015/12/30 | 304 | 304 | 298 | 302 | 74,000 |
| 2015/12/29 | 295 | 301 | 295 | 300 | 50,000 |
| 2015/12/28 | 288 | 296 | 288 | 295 | 99,000 |
| 2015/12/25 | 287 | 292 | 285 | 291 | 78,000 |
| 2015/12/24 | 293 | 295 | 288 | 290 | 72,000 |
| 2015/12/22 | 295 | 296 | 291 | 293 | 69,000 |
| 2015/12/21 | 301 | 301 | 291 | 296 | 132,000 |
| 2015/12/18 | 303 | 307 | 303 | 303 | 61,000 |
| 2015/12/17 | 308 | 309 | 302 | 303 | 85,000 |
| 2015/12/16 | 301 | 308 | 301 | 308 | 49,000 |
| 2015/12/15 | 309 | 310 | 301 | 301 | 61,000 |
| 2015/12/14 | 304 | 312 | 304 | 310 | 63,000 |
| 2015/12/11 | 299 | 305 | 299 | 304 | 119,000 |
| 2015/12/10 | 307 | 309 | 303 | 305 | 80,000 |
| 2015/12/09 | 312 | 312 | 306 | 309 | 93,000 |
| 2015/12/08 | 319 | 319 | 312 | 313 | 111,000 |
| 2015/12/07 | 324 | 326 | 316 | 317 | 75,000 |
| 2015/12/04 | 321 | 327 | 321 | 324 | 52,000 |
| 2015/12/03 | 332 | 340 | 327 | 327 | 169,000 |
| 2015/12/02 | 339 | 339 | 335 | 335 | 51,000 |
| 2015/12/01 | 340 | 343 | 337 | 338 | 60,000 |
| 2015/11/30 | 338 | 340 | 335 | 340 | 100,000 |
| 2015/11/27 | 336 | 338 | 333 | 337 | 73,000 |
| 2015/11/26 | 331 | 336 | 331 | 335 | 126,000 |
| 2015/11/25 | 334 | 336 | 329 | 330 | 268,000 |
| 2015/11/24 | 332 | 334 | 325 | 331 | 136,000 |
| 2015/11/20 | 330 | 333 | 326 | 332 | 179,000 |
| 2015/11/19 | 319 | 328 | 318 | 328 | 180,000 |
| 2015/11/18 | 318 | 320 | 315 | 317 | 37,000 |
| 2015/11/17 | 319 | 319 | 314 | 318 | 81,000 |
| 2015/11/16 | 313 | 315 | 310 | 313 | 32,000 |
| 2015/11/13 | 313 | 319 | 313 | 318 | 51,000 |
| 2015/11/12 | 319 | 319 | 315 | 317 | 39,000 |
| 2015/11/11 | 319 | 319 | 313 | 316 | 76,000 |
| 2015/11/10 | 329 | 329 | 311 | 312 | 126,000 |
| 2015/11/09 | 330 | 330 | 321 | 327 | 86,000 |
| 2015/11/06 | 330 | 330 | 319 | 328 | 125,000 |
| 2015/11/05 | 330 | 335 | 329 | 334 | 138,000 |
| 2015/11/04 | 325 | 330 | 325 | 329 | 135,000 |
| 2015/11/02 | 319 | 322 | 316 | 321 | 200,000 |
| 2015/10/30 | 314 | 314 | 309 | 310 | 121,000 |
| 2015/10/29 | 300 | 313 | 299 | 311 | 118,000 |
| 2015/10/28 | 306 | 307 | 300 | 303 | 124,000 |
| 2015/10/27 | 308 | 313 | 296 | 300 | 202,000 |
| 2015/10/26 | 312 | 312 | 307 | 308 | 35,000 |
| 2015/10/23 | 304 | 309 | 303 | 306 | 48,000 |
| 2015/10/22 | 303 | 304 | 300 | 303 | 34,000 |
| 2015/10/21 | 300 | 302 | 297 | 301 | 79,000 |
| 2015/10/20 | 301 | 309 | 298 | 302 | 129,000 |
| 2015/10/19 | 307 | 307 | 301 | 303 | 64,000 |
| 2015/10/16 | 302 | 306 | 301 | 303 | 62,000 |
| 2015/10/15 | 310 | 312 | 302 | 303 | 110,000 |
| 2015/10/14 | 314 | 314 | 307 | 307 | 33,000 |
| 2015/10/13 | 310 | 313 | 306 | 313 | 46,000 |
| 2015/10/09 | 310 | 315 | 309 | 310 | 66,000 |
| 2015/10/08 | 314 | 314 | 309 | 314 | 36,000 |
| 2015/10/07 | 311 | 314 | 306 | 314 | 42,000 |
| 2015/10/06 | 317 | 320 | 313 | 314 | 128,000 |
| 2015/10/05 | 310 | 318 | 308 | 316 | 70,000 |
| 2015/10/02 | 308 | 314 | 308 | 313 | 36,000 |
| 2015/10/01 | 314 | 316 | 310 | 314 | 53,000 |
| 2015/09/30 | 308 | 314 | 304 | 310 | 98,000 |
| 2015/09/29 | 311 | 317 | 298 | 301 | 139,000 |
| 2015/09/28 | 303 | 319 | 303 | 317 | 133,000 |
| 2015/09/25 | 297 | 304 | 292 | 304 | 118,000 |
| 2015/09/24 | 298 | 303 | 296 | 299 | 71,000 |
| 2015/09/18 | 307 | 309 | 297 | 303 | 80,000 |
| 2015/09/17 | 302 | 306 | 301 | 305 | 102,000 |
| 2015/09/16 | 304 | 305 | 299 | 302 | 90,000 |
| 2015/09/15 | 296 | 303 | 296 | 302 | 97,000 |
| 2015/09/14 | 302 | 303 | 294 | 296 | 90,000 |
| 2015/09/11 | 299 | 309 | 296 | 305 | 162,000 |
| 2015/09/10 | 290 | 306 | 280 | 303 | 252,000 |
| 2015/09/09 | 296 | 299 | 288 | 294 | 185,000 |
| 2015/09/08 | 295 | 298 | 284 | 287 | 239,000 |
| 2015/09/07 | 297 | 306 | 293 | 296 | 311,000 |
| 2015/09/04 | 318 | 318 | 295 | 299 | 502,000 |
| 2015/09/03 | 330 | 334 | 318 | 318 | 216,000 |
| 2015/09/02 | 322 | 335 | 315 | 325 | 398,000 |
| 2015/09/01 | 346 | 347 | 330 | 338 | 351,000 |
| 2015/08/31 | 336 | 342 | 308 | 340 | 409,000 |
| 2015/08/28 | 340 | 340 | 324 | 328 | 280,000 |
| 2015/08/27 | 357 | 358 | 320 | 328 | 657,000 |
| 2015/08/26 | 320 | 342 | 316 | 342 | 611,000 |
| 2015/08/25 | 287 | 332 | 287 | 316 | 682,000 |
| 2015/08/24 | 299 | 312 | 294 | 295 | 431,000 |
| 2015/08/21 | 301 | 311 | 299 | 306 | 337,000 |
| 2015/08/20 | 313 | 315 | 306 | 311 | 378,000 |
| 2015/08/19 | 296 | 314 | 295 | 310 | 558,000 |
| 2015/08/18 | 299 | 304 | 294 | 296 | 382,000 |
| 2015/08/17 | 290 | 299 | 287 | 299 | 501,000 |
| 2015/08/14 | 279 | 293 | 276 | 292 | 451,000 |
| 2015/08/13 | 265 | 279 | 264 | 276 | 172,000 |
| 2015/08/12 | 280 | 281 | 264 | 264 | 214,000 |
| 2015/08/11 | 277 | 283 | 271 | 282 | 260,000 |
| 2015/08/10 | 262 | 276 | 262 | 276 | 383,000 |
| 2015/08/07 | 249 | 260 | 249 | 259 | 254,000 |
| 2015/08/06 | 243 | 254 | 243 | 249 | 183,000 |
| 2015/08/05 | 243 | 245 | 241 | 243 | 86,000 |
| 2015/08/04 | 248 | 248 | 244 | 246 | 53,000 |
| 2015/08/03 | 248 | 250 | 248 | 249 | 93,000 |
| 2015/07/31 | 253 | 253 | 243 | 245 | 234,000 |
| 2015/07/30 | 257 | 259 | 248 | 253 | 437,000 |
| 2015/07/29 | 240 | 258 | 240 | 251 | 747,000 |
| 2015/07/28 | 237 | 238 | 237 | 237 | 75,000 |
| 2015/07/27 | 237 | 239 | 236 | 238 | 82,000 |
| 2015/07/24 | 240 | 240 | 237 | 238 | 45,000 |
| 2015/07/23 | 239 | 240 | 237 | 240 | 83,000 |
| 2015/07/22 | 242 | 243 | 238 | 239 | 53,000 |
| 2015/07/21 | 245 | 245 | 241 | 243 | 68,000 |
| 2015/07/17 | 240 | 244 | 240 | 243 | 171,000 |
| 2015/07/16 | 237 | 242 | 237 | 240 | 111,000 |
| 2015/07/15 | 234 | 240 | 234 | 236 | 117,000 |
| 2015/07/14 | 233 | 236 | 233 | 234 | 115,000 |
| 2015/07/13 | 229 | 235 | 229 | 231 | 84,000 |
| 2015/07/10 | 228 | 230 | 227 | 229 | 72,000 |
| 2015/07/09 | 225 | 232 | 222 | 227 | 109,000 |
| 2015/07/08 | 237 | 237 | 229 | 229 | 126,000 |
| 2015/07/07 | 236 | 239 | 236 | 238 | 61,000 |
| 2015/07/06 | 236 | 236 | 233 | 235 | 92,000 |
| 2015/07/03 | 238 | 239 | 237 | 238 | 61,000 |
| 2015/07/02 | 242 | 242 | 238 | 239 | 119,000 |
| 2015/07/01 | 241 | 242 | 240 | 241 | 84,000 |
| 2015/06/30 | 239 | 240 | 236 | 240 | 130,000 |
| 2015/06/29 | 239 | 244 | 238 | 238 | 344,000 |
| 2015/06/26 | 240 | 240 | 234 | 235 | 81,000 |
| 2015/06/25 | 237 | 239 | 236 | 239 | 52,000 |
| 2015/06/24 | 236 | 238 | 236 | 237 | 48,000 |
| 2015/06/23 | 235 | 237 | 234 | 235 | 67,000 |
| 2015/06/22 | 232 | 235 | 232 | 235 | 26,000 |
| 2015/06/19 | 232 | 235 | 232 | 233 | 28,000 |
| 2015/06/18 | 233 | 233 | 230 | 230 | 45,000 |
| 2015/06/17 | 232 | 234 | 231 | 233 | 86,000 |
| 2015/06/16 | 235 | 235 | 232 | 233 | 20,000 |
| 2015/06/15 | 234 | 235 | 232 | 234 | 36,000 |
| 2015/06/12 | 235 | 240 | 232 | 234 | 199,000 |
| 2015/06/11 | 239 | 239 | 236 | 236 | 77,000 |
| 2015/06/10 | 235 | 239 | 235 | 235 | 81,000 |
| 2015/06/09 | 238 | 239 | 235 | 235 | 47,000 |
| 2015/06/08 | 235 | 241 | 235 | 238 | 60,000 |
| 2015/06/05 | 240 | 242 | 235 | 236 | 118,000 |
| 2015/06/04 | 243 | 245 | 237 | 239 | 270,000 |
| 2015/06/03 | 229 | 240 | 229 | 238 | 373,000 |
| 2015/06/02 | 226 | 228 | 226 | 228 | 38,000 |
| 2015/06/01 | 227 | 228 | 225 | 225 | 22,000 |
| 2015/05/29 | 226 | 228 | 226 | 227 | 61,000 |
| 2015/05/28 | 225 | 227 | 225 | 226 | 50,000 |
| 2015/05/27 | 223 | 224 | 223 | 224 | 21,000 |
| 2015/05/26 | 223 | 224 | 222 | 222 | 37,000 |
| 2015/05/25 | 223 | 224 | 222 | 222 | 50,000 |
| 2015/05/22 | 222 | 223 | 221 | 223 | 43,000 |
| 2015/05/21 | 224 | 224 | 222 | 222 | 35,000 |
| 2015/05/20 | 224 | 225 | 224 | 224 | 33,000 |
| 2015/05/19 | 223 | 224 | 222 | 224 | 34,000 |
| 2015/05/18 | 221 | 223 | 219 | 223 | 29,000 |
| 2015/05/15 | 222 | 223 | 221 | 221 | 96,000 |
| 2015/05/14 | 222 | 223 | 221 | 221 | 27,000 |
| 2015/05/13 | 223 | 223 | 222 | 223 | 18,000 |
| 2015/05/12 | 221 | 223 | 221 | 223 | 25,000 |
| 2015/05/11 | 220 | 222 | 220 | 220 | 34,000 |
| 2015/05/08 | 219 | 223 | 219 | 221 | 36,000 |
| 2015/05/07 | 219 | 220 | 219 | 220 | 28,000 |
| 2015/05/01 | 220 | 221 | 220 | 220 | 32,000 |
| 2015/04/30 | 224 | 224 | 220 | 223 | 86,000 |
| 2015/04/28 | 224 | 225 | 224 | 225 | 59,000 |
| 2015/04/27 | 223 | 224 | 223 | 224 | 12,000 |
| 2015/04/24 | 222 | 224 | 221 | 224 | 55,000 |
| 2015/04/23 | 222 | 224 | 222 | 222 | 24,000 |
| 2015/04/22 | 222 | 223 | 221 | 222 | 19,000 |
| 2015/04/21 | 221 | 223 | 221 | 223 | 21,000 |
| 2015/04/20 | 221 | 222 | 221 | 222 | 41,000 |
| 2015/04/17 | 223 | 224 | 222 | 223 | 24,000 |
| 2015/04/16 | 224 | 225 | 223 | 225 | 29,000 |
| 2015/04/15 | 225 | 225 | 225 | 225 | 17,000 |
| 2015/04/14 | 224 | 226 | 223 | 225 | 18,000 |
| 2015/04/13 | 223 | 224 | 222 | 224 | 19,000 |
| 2015/04/10 | 225 | 225 | 222 | 224 | 36,000 |
| 2015/04/09 | 224 | 224 | 222 | 224 | 21,000 |
| 2015/04/08 | 225 | 225 | 223 | 223 | 40,000 |
| 2015/04/07 | 221 | 227 | 221 | 223 | 33,000 |
| 2015/04/06 | 222 | 222 | 221 | 221 | 8,000 |
| 2015/04/03 | 222 | 223 | 220 | 223 | 25,000 |
| 2015/04/02 | 221 | 223 | 220 | 222 | 55,000 |
| 2015/04/01 | 221 | 222 | 220 | 222 | 41,000 |
| 2015/03/31 | 224 | 224 | 222 | 222 | 51,000 |
| 2015/03/30 | 220 | 225 | 220 | 223 | 71,000 |
| 2015/03/27 | 227 | 228 | 219 | 222 | 118,000 |
| 2015/03/26 | 230 | 230 | 228 | 230 | 143,000 |
| 2015/03/25 | 229 | 231 | 229 | 230 | 106,000 |
| 2015/03/24 | 229 | 232 | 228 | 229 | 65,000 |
| 2015/03/23 | 228 | 230 | 228 | 229 | 47,000 |
| 2015/03/20 | 227 | 229 | 227 | 228 | 38,000 |
| 2015/03/19 | 228 | 228 | 227 | 227 | 48,000 |
| 2015/03/18 | 229 | 229 | 227 | 227 | 23,000 |
| 2015/03/17 | 228 | 229 | 225 | 229 | 42,000 |
| 2015/03/16 | 227 | 228 | 226 | 228 | 41,000 |
| 2015/03/13 | 227 | 228 | 224 | 226 | 112,000 |
| 2015/03/12 | 226 | 228 | 226 | 228 | 37,000 |
| 2015/03/11 | 227 | 227 | 225 | 226 | 37,000 |
| 2015/03/10 | 228 | 228 | 226 | 228 | 45,000 |
| 2015/03/09 | 227 | 228 | 226 | 227 | 24,000 |
| 2015/03/06 | 226 | 228 | 226 | 226 | 45,000 |
| 2015/03/05 | 225 | 227 | 224 | 227 | 21,000 |
| 2015/03/04 | 227 | 227 | 224 | 226 | 46,000 |
| 2015/03/03 | 227 | 228 | 225 | 228 | 52,000 |
| 2015/03/02 | 228 | 228 | 228 | 228 | 16,000 |
| 2015/02/27 | 229 | 229 | 226 | 227 | 85,000 |
| 2015/02/26 | 227 | 230 | 227 | 229 | 88,000 |
| 2015/02/25 | 226 | 228 | 225 | 228 | 50,000 |
| 2015/02/24 | 226 | 228 | 226 | 228 | 63,000 |
| 2015/02/23 | 228 | 228 | 227 | 227 | 52,000 |
| 2015/02/20 | 227 | 229 | 226 | 228 | 87,000 |
| 2015/02/19 | 225 | 226 | 224 | 226 | 46,000 |
| 2015/02/18 | 225 | 227 | 225 | 226 | 85,000 |
| 2015/02/17 | 222 | 225 | 218 | 223 | 118,000 |
| 2015/02/16 | 222 | 222 | 217 | 222 | 64,000 |
| 2015/02/13 | 225 | 225 | 221 | 222 | 74,000 |
| 2015/02/12 | 220 | 224 | 220 | 222 | 147,000 |
| 2015/02/10 | 220 | 220 | 218 | 219 | 16,000 |
| 2015/02/09 | 219 | 220 | 218 | 220 | 95,000 |
| 2015/02/06 | 215 | 219 | 215 | 217 | 24,000 |
| 2015/02/05 | 217 | 217 | 215 | 215 | 39,000 |
| 2015/02/04 | 218 | 219 | 217 | 218 | 39,000 |
| 2015/02/03 | 216 | 220 | 214 | 216 | 129,000 |
| 2015/02/02 | 218 | 219 | 216 | 217 | 51,000 |
| 2015/01/30 | 220 | 220 | 217 | 217 | 93,000 |
| 2015/01/29 | 213 | 220 | 212 | 216 | 123,000 |
| 2015/01/28 | 212 | 213 | 212 | 213 | 84,000 |
| 2015/01/27 | 214 | 214 | 212 | 212 | 48,000 |
| 2015/01/26 | 211 | 212 | 211 | 211 | 41,000 |
| 2015/01/23 | 209 | 213 | 209 | 210 | 52,000 |
| 2015/01/22 | 208 | 210 | 208 | 208 | 41,000 |
| 2015/01/21 | 210 | 211 | 209 | 209 | 38,000 |
| 2015/01/20 | 208 | 209 | 208 | 209 | 38,000 |
| 2015/01/19 | 207 | 208 | 205 | 206 | 30,000 |
| 2015/01/16 | 207 | 207 | 205 | 205 | 23,000 |
| 2015/01/15 | 205 | 207 | 205 | 207 | 13,000 |
| 2015/01/14 | 206 | 207 | 205 | 205 | 20,000 |
| 2015/01/13 | 206 | 208 | 206 | 206 | 29,000 |
| 2015/01/09 | 207 | 207 | 205 | 206 | 22,000 |
| 2015/01/08 | 207 | 207 | 206 | 207 | 10,000 |
| 2015/01/07 | 207 | 207 | 205 | 206 | 33,000 |
| 2015/01/06 | 207 | 208 | 206 | 206 | 58,000 |
| 2015/01/05 | 208 | 209 | 207 | 209 | 17,000 |