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 |
---|---|---|---|---|---|
2017/12/29 | 755 | 765 | 741 | 749 | 72,100 |
2017/12/28 | 747 | 754 | 738 | 752 | 74,300 |
2017/12/27 | 723 | 742 | 723 | 742 | 50,000 |
2017/12/26 | 726 | 727 | 720 | 722 | 31,500 |
2017/12/25 | 724 | 729 | 724 | 726 | 21,200 |
2017/12/22 | 720 | 726 | 720 | 725 | 35,200 |
2017/12/21 | 722 | 724 | 717 | 724 | 24,500 |
2017/12/20 | 720 | 721 | 716 | 719 | 29,000 |
2017/12/19 | 724 | 724 | 721 | 721 | 52,400 |
2017/12/18 | 722 | 725 | 713 | 715 | 42,000 |
2017/12/15 | 715 | 721 | 710 | 715 | 42,000 |
2017/12/14 | 721 | 722 | 717 | 721 | 20,400 |
2017/12/13 | 724 | 724 | 717 | 720 | 20,300 |
2017/12/12 | 727 | 729 | 722 | 724 | 26,100 |
2017/12/11 | 721 | 728 | 716 | 727 | 21,500 |
2017/12/08 | 716 | 731 | 716 | 720 | 40,200 |
2017/12/07 | 720 | 732 | 718 | 719 | 34,500 |
2017/12/06 | 710 | 740 | 710 | 720 | 104,300 |
2017/12/05 | 710 | 712 | 702 | 709 | 58,300 |
2017/12/04 | 709 | 711 | 702 | 703 | 20,500 |
2017/12/01 | 714 | 714 | 704 | 708 | 28,000 |
2017/11/30 | 712 | 714 | 703 | 708 | 45,100 |
2017/11/29 | 700 | 714 | 699 | 711 | 99,000 |
2017/11/28 | 695 | 708 | 693 | 701 | 45,600 |
2017/11/27 | 696 | 698 | 688 | 692 | 26,100 |
2017/11/24 | 689 | 696 | 687 | 695 | 19,100 |
2017/11/22 | 691 | 696 | 688 | 689 | 21,200 |
2017/11/21 | 685 | 695 | 678 | 691 | 41,300 |
2017/11/20 | 672 | 686 | 672 | 680 | 38,400 |
2017/11/17 | 698 | 698 | 676 | 676 | 25,300 |
2017/11/16 | 666 | 696 | 666 | 691 | 44,500 |
2017/11/15 | 703 | 704 | 667 | 668 | 85,100 |
2017/11/14 | 706 | 710 | 702 | 703 | 42,700 |
2017/11/13 | 723 | 723 | 709 | 709 | 32,100 |
2017/11/10 | 724 | 733 | 721 | 726 | 37,900 |
2017/11/09 | 730 | 755 | 722 | 726 | 130,500 |
2017/11/08 | 724 | 731 | 715 | 726 | 46,200 |
2017/11/07 | 720 | 725 | 713 | 724 | 56,000 |
2017/11/06 | 714 | 722 | 708 | 720 | 70,500 |
2017/11/02 | 722 | 722 | 702 | 703 | 51,800 |
2017/11/01 | 729 | 731 | 719 | 725 | 54,700 |
2017/10/31 | 715 | 733 | 707 | 731 | 80,400 |
2017/10/30 | 712 | 721 | 711 | 717 | 154,100 |
2017/10/27 | 709 | 716 | 703 | 712 | 48,700 |
2017/10/26 | 697 | 707 | 696 | 699 | 23,800 |
2017/10/25 | 702 | 709 | 696 | 696 | 25,400 |
2017/10/24 | 697 | 707 | 696 | 698 | 27,800 |
2017/10/23 | 699 | 705 | 694 | 695 | 30,900 |
2017/10/20 | 691 | 704 | 691 | 691 | 37,100 |
2017/10/19 | 694 | 698 | 691 | 691 | 31,600 |
2017/10/18 | 707 | 707 | 693 | 693 | 35,000 |
2017/10/17 | 708 | 710 | 695 | 703 | 33,500 |
2017/10/16 | 699 | 718 | 693 | 705 | 88,300 |
2017/10/13 | 685 | 699 | 685 | 691 | 35,900 |
2017/10/12 | 699 | 699 | 684 | 687 | 25,300 |
2017/10/11 | 697 | 700 | 694 | 698 | 26,500 |
2017/10/10 | 700 | 700 | 690 | 699 | 44,700 |
2017/10/06 | 693 | 700 | 688 | 696 | 55,600 |
2017/10/05 | 691 | 695 | 682 | 683 | 25,800 |
2017/10/04 | 698 | 699 | 694 | 697 | 29,400 |
2017/10/03 | 690 | 699 | 673 | 692 | 56,600 |
2017/10/02 | 677 | 689 | 670 | 682 | 42,400 |
2017/09/29 | 660 | 677 | 657 | 672 | 41,300 |
2017/09/28 | 666 | 667 | 656 | 660 | 58,800 |
2017/09/27 | 668 | 684 | 652 | 670 | 40,300 |
2017/09/27 | 1 -> 0.50 分割 | ||||
2017/09/26 | 337 | 340 | 337 | 340 | 59,000 |
2017/09/25 | 339 | 341 | 337 | 339 | 86,000 |
2017/09/22 | 335 | 338 | 332 | 336 | 102,000 |
2017/09/21 | 333 | 335 | 328 | 334 | 85,000 |
2017/09/20 | 332 | 335 | 331 | 334 | 81,000 |
2017/09/19 | 333 | 337 | 333 | 335 | 62,000 |
2017/09/15 | 330 | 332 | 328 | 330 | 51,000 |
2017/09/14 | 330 | 334 | 328 | 330 | 75,000 |
2017/09/13 | 327 | 330 | 326 | 329 | 66,000 |
2017/09/12 | 329 | 331 | 325 | 326 | 107,000 |
2017/09/11 | 327 | 332 | 327 | 329 | 52,000 |
2017/09/08 | 326 | 328 | 323 | 324 | 94,000 |
2017/09/07 | 326 | 331 | 326 | 328 | 26,000 |
2017/09/06 | 325 | 327 | 322 | 325 | 88,000 |
2017/09/05 | 335 | 337 | 323 | 325 | 114,000 |
2017/09/04 | 350 | 352 | 333 | 335 | 151,000 |
2017/09/01 | 347 | 355 | 344 | 351 | 203,000 |
2017/08/31 | 348 | 349 | 344 | 346 | 94,000 |
2017/08/30 | 339 | 348 | 339 | 346 | 283,000 |
2017/08/29 | 331 | 338 | 330 | 337 | 95,000 |
2017/08/28 | 329 | 333 | 326 | 331 | 106,000 |
2017/08/25 | 327 | 329 | 325 | 329 | 50,000 |
2017/08/24 | 333 | 333 | 327 | 329 | 70,000 |
2017/08/23 | 324 | 331 | 324 | 331 | 94,000 |
2017/08/22 | 325 | 325 | 322 | 324 | 22,000 |
2017/08/21 | 321 | 326 | 320 | 326 | 71,000 |
2017/08/18 | 320 | 324 | 320 | 322 | 59,000 |
2017/08/17 | 323 | 325 | 321 | 324 | 46,000 |
2017/08/16 | 325 | 328 | 324 | 324 | 46,000 |
2017/08/15 | 325 | 327 | 324 | 325 | 28,000 |
2017/08/14 | 325 | 329 | 322 | 325 | 45,000 |
2017/08/10 | 330 | 332 | 328 | 328 | 26,000 |
2017/08/09 | 335 | 335 | 327 | 329 | 131,000 |
2017/08/08 | 328 | 345 | 324 | 334 | 466,000 |
2017/08/07 | 322 | 327 | 322 | 327 | 34,000 |
2017/08/04 | 321 | 323 | 321 | 322 | 27,000 |
2017/08/03 | 323 | 323 | 320 | 323 | 40,000 |
2017/08/02 | 323 | 324 | 319 | 323 | 14,000 |
2017/08/01 | 324 | 326 | 319 | 322 | 90,000 |
2017/07/31 | 332 | 332 | 324 | 325 | 171,000 |
2017/07/28 | 327 | 330 | 322 | 330 | 149,000 |
2017/07/27 | 327 | 328 | 324 | 325 | 103,000 |
2017/07/26 | 329 | 331 | 325 | 327 | 53,000 |
2017/07/25 | 335 | 336 | 329 | 329 | 67,000 |
2017/07/24 | 335 | 335 | 331 | 335 | 51,000 |
2017/07/21 | 326 | 335 | 326 | 335 | 146,000 |
2017/07/20 | 325 | 328 | 323 | 326 | 110,000 |
2017/07/19 | 323 | 326 | 323 | 326 | 84,000 |
2017/07/18 | 324 | 324 | 321 | 321 | 21,000 |
2017/07/14 | 320 | 324 | 320 | 322 | 42,000 |
2017/07/13 | 322 | 323 | 320 | 320 | 40,000 |
2017/07/12 | 323 | 323 | 321 | 322 | 37,000 |
2017/07/11 | 320 | 324 | 320 | 323 | 56,000 |
2017/07/10 | 319 | 321 | 318 | 319 | 35,000 |
2017/07/07 | 321 | 321 | 319 | 319 | 26,000 |
2017/07/06 | 321 | 323 | 320 | 322 | 51,000 |
2017/07/05 | 321 | 321 | 318 | 319 | 58,000 |
2017/07/04 | 323 | 323 | 318 | 321 | 93,000 |
2017/07/03 | 321 | 324 | 318 | 319 | 103,000 |
2017/06/30 | 317 | 320 | 316 | 318 | 80,000 |
2017/06/29 | 314 | 321 | 314 | 320 | 63,000 |
2017/06/28 | 321 | 321 | 314 | 316 | 101,000 |
2017/06/27 | 319 | 320 | 317 | 319 | 68,000 |
2017/06/26 | 321 | 323 | 319 | 319 | 64,000 |
2017/06/23 | 324 | 328 | 320 | 320 | 153,000 |
2017/06/22 | 328 | 328 | 322 | 323 | 142,000 |
2017/06/21 | 332 | 332 | 324 | 327 | 205,000 |
2017/06/20 | 336 | 340 | 326 | 333 | 477,000 |
2017/06/19 | 308 | 334 | 306 | 325 | 758,000 |
2017/06/16 | 298 | 301 | 298 | 300 | 53,000 |
2017/06/15 | 298 | 300 | 297 | 298 | 58,000 |
2017/06/14 | 298 | 299 | 296 | 296 | 81,000 |
2017/06/13 | 300 | 303 | 298 | 299 | 86,000 |
2017/06/12 | 299 | 305 | 299 | 300 | 114,000 |
2017/06/09 | 298 | 303 | 297 | 300 | 180,000 |
2017/06/08 | 292 | 297 | 292 | 296 | 163,000 |
2017/06/07 | 288 | 290 | 287 | 288 | 68,000 |
2017/06/06 | 288 | 290 | 286 | 287 | 44,000 |
2017/06/05 | 286 | 289 | 285 | 288 | 79,000 |
2017/06/02 | 283 | 285 | 283 | 285 | 72,000 |
2017/06/01 | 282 | 282 | 281 | 281 | 32,000 |
2017/05/31 | 284 | 284 | 280 | 281 | 67,000 |
2017/05/30 | 281 | 284 | 281 | 284 | 45,000 |
2017/05/29 | 281 | 282 | 281 | 281 | 20,000 |
2017/05/26 | 281 | 283 | 281 | 281 | 41,000 |
2017/05/25 | 283 | 284 | 281 | 282 | 48,000 |
2017/05/24 | 284 | 284 | 279 | 284 | 58,000 |
2017/05/23 | 283 | 284 | 282 | 284 | 31,000 |
2017/05/22 | 282 | 285 | 281 | 282 | 34,000 |
2017/05/19 | 282 | 282 | 281 | 282 | 20,000 |
2017/05/18 | 280 | 282 | 278 | 282 | 104,000 |
2017/05/17 | 284 | 285 | 282 | 283 | 38,000 |
2017/05/16 | 287 | 288 | 284 | 285 | 54,000 |
2017/05/15 | 289 | 289 | 286 | 287 | 60,000 |
2017/05/12 | 283 | 292 | 283 | 287 | 297,000 |
2017/05/11 | 274 | 275 | 272 | 275 | 38,000 |
2017/05/10 | 273 | 274 | 272 | 274 | 31,000 |
2017/05/09 | 274 | 274 | 272 | 274 | 31,000 |
2017/05/08 | 270 | 273 | 270 | 273 | 63,000 |
2017/05/02 | 269 | 270 | 269 | 269 | 20,000 |
2017/05/01 | 267 | 269 | 267 | 268 | 18,000 |
2017/04/28 | 270 | 270 | 266 | 266 | 56,000 |
2017/04/27 | 267 | 269 | 265 | 269 | 65,000 |
2017/04/26 | 265 | 268 | 265 | 266 | 23,000 |
2017/04/25 | 265 | 267 | 264 | 265 | 32,000 |
2017/04/24 | 263 | 264 | 262 | 263 | 25,000 |
2017/04/21 | 262 | 262 | 260 | 261 | 31,000 |
2017/04/20 | 257 | 261 | 257 | 259 | 28,000 |
2017/04/19 | 256 | 261 | 256 | 258 | 49,000 |
2017/04/18 | 265 | 266 | 259 | 259 | 28,000 |
2017/04/17 | 258 | 260 | 255 | 259 | 27,000 |
2017/04/14 | 257 | 260 | 257 | 258 | 38,000 |
2017/04/13 | 259 | 261 | 255 | 259 | 47,000 |
2017/04/12 | 264 | 264 | 257 | 260 | 78,000 |
2017/04/11 | 270 | 270 | 263 | 263 | 24,000 |
2017/04/10 | 271 | 271 | 266 | 267 | 23,000 |
2017/04/07 | 263 | 270 | 263 | 268 | 39,000 |
2017/04/06 | 266 | 267 | 262 | 263 | 69,000 |
2017/04/05 | 267 | 268 | 263 | 264 | 68,000 |
2017/04/04 | 268 | 270 | 263 | 267 | 96,000 |
2017/04/03 | 267 | 269 | 267 | 268 | 16,000 |
2017/03/31 | 273 | 274 | 266 | 266 | 93,000 |
2017/03/30 | 273 | 274 | 272 | 273 | 65,000 |
2017/03/29 | 278 | 280 | 275 | 277 | 50,000 |
2017/03/28 | 283 | 285 | 283 | 284 | 174,000 |
2017/03/27 | 281 | 283 | 280 | 283 | 63,000 |
2017/03/24 | 279 | 284 | 279 | 281 | 51,000 |
2017/03/23 | 281 | 281 | 279 | 280 | 38,000 |
2017/03/22 | 282 | 283 | 279 | 280 | 103,000 |
2017/03/21 | 282 | 284 | 282 | 284 | 76,000 |
2017/03/17 | 285 | 285 | 280 | 280 | 110,000 |
2017/03/16 | 282 | 284 | 281 | 284 | 91,000 |
2017/03/15 | 281 | 284 | 281 | 282 | 56,000 |
2017/03/14 | 282 | 284 | 281 | 284 | 34,000 |
2017/03/13 | 280 | 281 | 280 | 281 | 36,000 |
2017/03/10 | 280 | 280 | 277 | 279 | 110,000 |
2017/03/09 | 280 | 280 | 279 | 280 | 25,000 |
2017/03/08 | 279 | 280 | 278 | 280 | 33,000 |
2017/03/07 | 276 | 279 | 276 | 279 | 27,000 |
2017/03/06 | 278 | 278 | 277 | 278 | 19,000 |
2017/03/03 | 278 | 278 | 276 | 276 | 19,000 |
2017/03/02 | 278 | 279 | 276 | 279 | 22,000 |
2017/03/01 | 275 | 278 | 275 | 277 | 34,000 |
2017/02/28 | 276 | 276 | 274 | 274 | 51,000 |
2017/02/27 | 273 | 274 | 272 | 273 | 36,000 |
2017/02/24 | 275 | 275 | 273 | 273 | 36,000 |
2017/02/23 | 274 | 275 | 272 | 275 | 38,000 |
2017/02/22 | 273 | 273 | 272 | 272 | 31,000 |
2017/02/21 | 274 | 275 | 274 | 274 | 27,000 |
2017/02/20 | 273 | 276 | 273 | 275 | 14,000 |
2017/02/17 | 273 | 274 | 272 | 274 | 31,000 |
2017/02/16 | 272 | 274 | 270 | 271 | 46,000 |
2017/02/15 | 274 | 275 | 271 | 273 | 58,000 |
2017/02/14 | 276 | 277 | 273 | 273 | 24,000 |
2017/02/13 | 277 | 277 | 275 | 276 | 27,000 |
2017/02/10 | 271 | 280 | 271 | 277 | 90,000 |
2017/02/09 | 268 | 271 | 268 | 271 | 20,000 |
2017/02/08 | 270 | 270 | 267 | 268 | 23,000 |
2017/02/07 | 270 | 270 | 268 | 268 | 14,000 |
2017/02/06 | 268 | 270 | 267 | 270 | 29,000 |
2017/02/03 | 267 | 270 | 267 | 268 | 91,000 |
2017/02/02 | 269 | 270 | 268 | 268 | 43,000 |
2017/02/01 | 269 | 270 | 267 | 269 | 31,000 |
2017/01/31 | 274 | 274 | 269 | 269 | 54,000 |
2017/01/30 | 270 | 275 | 270 | 274 | 55,000 |
2017/01/27 | 272 | 272 | 269 | 270 | 57,000 |
2017/01/26 | 272 | 274 | 270 | 272 | 69,000 |
2017/01/25 | 268 | 271 | 268 | 270 | 52,000 |
2017/01/24 | 264 | 268 | 264 | 267 | 64,000 |
2017/01/23 | 266 | 267 | 264 | 264 | 30,000 |
2017/01/20 | 264 | 267 | 264 | 267 | 61,000 |
2017/01/19 | 264 | 268 | 264 | 267 | 44,000 |
2017/01/18 | 265 | 265 | 262 | 263 | 50,000 |
2017/01/17 | 270 | 270 | 264 | 265 | 53,000 |
2017/01/16 | 271 | 271 | 268 | 270 | 48,000 |
2017/01/13 | 270 | 273 | 267 | 272 | 93,000 |
2017/01/12 | 274 | 275 | 270 | 274 | 101,000 |
2017/01/11 | 281 | 281 | 274 | 275 | 99,000 |
2017/01/10 | 277 | 284 | 274 | 281 | 261,000 |
2017/01/06 | 276 | 278 | 273 | 277 | 83,000 |
2017/01/05 | 276 | 278 | 274 | 276 | 92,000 |
2017/01/04 | 267 | 275 | 267 | 275 | 147,000 |