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 |
---|---|---|---|---|---|
2019/12/30 | 626 | 628 | 618 | 623 | 70,600 |
2019/12/27 | 624 | 635 | 623 | 635 | 71,000 |
2019/12/26 | 616 | 625 | 616 | 625 | 46,800 |
2019/12/25 | 621 | 623 | 618 | 619 | 19,500 |
2019/12/24 | 620 | 624 | 617 | 622 | 17,300 |
2019/12/23 | 619 | 622 | 616 | 621 | 21,000 |
2019/12/20 | 621 | 623 | 617 | 621 | 14,100 |
2019/12/19 | 623 | 623 | 617 | 621 | 11,200 |
2019/12/18 | 624 | 624 | 616 | 622 | 30,700 |
2019/12/17 | 618 | 620 | 613 | 619 | 31,000 |
2019/12/16 | 620 | 620 | 608 | 614 | 23,400 |
2019/12/13 | 618 | 618 | 612 | 615 | 27,700 |
2019/12/12 | 611 | 611 | 603 | 608 | 12,000 |
2019/12/11 | 613 | 614 | 606 | 607 | 12,800 |
2019/12/10 | 621 | 622 | 613 | 613 | 24,400 |
2019/12/09 | 621 | 624 | 610 | 618 | 55,100 |
2019/12/06 | 609 | 615 | 606 | 608 | 47,500 |
2019/12/05 | 598 | 604 | 593 | 602 | 45,700 |
2019/12/04 | 591 | 592 | 585 | 591 | 23,800 |
2019/12/03 | 595 | 595 | 587 | 591 | 29,000 |
2019/12/02 | 594 | 594 | 589 | 594 | 15,800 |
2019/11/29 | 589 | 590 | 588 | 589 | 24,800 |
2019/11/28 | 590 | 590 | 586 | 590 | 16,800 |
2019/11/27 | 586 | 590 | 585 | 589 | 17,900 |
2019/11/26 | 592 | 592 | 584 | 584 | 14,800 |
2019/11/25 | 586 | 591 | 586 | 591 | 14,100 |
2019/11/22 | 590 | 590 | 581 | 584 | 11,200 |
2019/11/21 | 586 | 586 | 575 | 585 | 16,500 |
2019/11/20 | 597 | 599 | 581 | 581 | 21,300 |
2019/11/19 | 594 | 600 | 594 | 598 | 14,500 |
2019/11/18 | 593 | 593 | 590 | 593 | 11,800 |
2019/11/15 | 572 | 593 | 571 | 593 | 18,800 |
2019/11/14 | 589 | 589 | 572 | 572 | 20,000 |
2019/11/13 | 595 | 595 | 590 | 590 | 21,200 |
2019/11/12 | 607 | 608 | 598 | 598 | 22,800 |
2019/11/11 | 594 | 605 | 590 | 605 | 68,600 |
2019/11/08 | 579 | 579 | 570 | 574 | 39,300 |
2019/11/07 | 580 | 581 | 572 | 576 | 43,400 |
2019/11/06 | 575 | 588 | 570 | 576 | 64,200 |
2019/11/05 | 571 | 589 | 547 | 571 | 215,000 |
2019/11/01 | 542 | 542 | 538 | 541 | 18,100 |
2019/10/31 | 544 | 544 | 537 | 543 | 28,800 |
2019/10/30 | 532 | 544 | 532 | 544 | 36,900 |
2019/10/29 | 529 | 534 | 529 | 532 | 30,500 |
2019/10/28 | 533 | 533 | 530 | 533 | 20,900 |
2019/10/25 | 529 | 530 | 526 | 529 | 26,000 |
2019/10/24 | 530 | 531 | 528 | 529 | 24,600 |
2019/10/23 | 531 | 531 | 527 | 530 | 13,400 |
2019/10/21 | 530 | 531 | 527 | 529 | 12,900 |
2019/10/18 | 526 | 531 | 525 | 529 | 22,200 |
2019/10/17 | 531 | 532 | 525 | 526 | 18,300 |
2019/10/16 | 533 | 534 | 529 | 534 | 20,400 |
2019/10/15 | 527 | 530 | 522 | 529 | 23,200 |
2019/10/11 | 521 | 521 | 515 | 519 | 18,500 |
2019/10/10 | 529 | 530 | 517 | 519 | 19,400 |
2019/10/09 | 515 | 526 | 515 | 526 | 22,100 |
2019/10/08 | 513 | 520 | 505 | 517 | 54,600 |
2019/10/07 | 518 | 518 | 511 | 515 | 16,200 |
2019/10/04 | 515 | 516 | 511 | 515 | 26,000 |
2019/10/03 | 519 | 519 | 512 | 518 | 17,900 |
2019/10/02 | 520 | 524 | 518 | 523 | 18,700 |
2019/10/01 | 520 | 523 | 519 | 522 | 14,700 |
2019/09/30 | 527 | 527 | 517 | 520 | 30,000 |
2019/09/27 | 529 | 529 | 518 | 527 | 32,000 |
2019/09/26 | 537 | 540 | 532 | 535 | 43,300 |
2019/09/25 | 536 | 537 | 532 | 536 | 23,700 |
2019/09/24 | 529 | 534 | 529 | 534 | 16,100 |
2019/09/20 | 530 | 530 | 527 | 529 | 14,000 |
2019/09/19 | 528 | 528 | 524 | 527 | 19,600 |
2019/09/18 | 532 | 532 | 522 | 523 | 15,200 |
2019/09/17 | 524 | 527 | 521 | 527 | 21,700 |
2019/09/13 | 522 | 523 | 512 | 523 | 63,000 |
2019/09/12 | 520 | 522 | 518 | 522 | 25,600 |
2019/09/11 | 513 | 519 | 512 | 519 | 33,100 |
2019/09/10 | 507 | 515 | 506 | 513 | 20,100 |
2019/09/09 | 505 | 507 | 503 | 507 | 14,700 |
2019/09/06 | 508 | 508 | 500 | 503 | 12,600 |
2019/09/05 | 503 | 505 | 502 | 505 | 21,100 |
2019/09/04 | 503 | 504 | 500 | 500 | 8,200 |
2019/09/03 | 503 | 506 | 503 | 504 | 8,800 |
2019/09/02 | 505 | 507 | 505 | 506 | 8,700 |
2019/08/30 | 510 | 510 | 502 | 507 | 31,400 |
2019/08/29 | 504 | 507 | 500 | 502 | 15,800 |
2019/08/28 | 505 | 505 | 500 | 502 | 18,500 |
2019/08/27 | 508 | 510 | 501 | 501 | 9,600 |
2019/08/26 | 502 | 504 | 500 | 500 | 19,700 |
2019/08/23 | 508 | 511 | 505 | 511 | 7,500 |
2019/08/22 | 515 | 515 | 508 | 508 | 14,000 |
2019/08/21 | 518 | 518 | 511 | 513 | 11,800 |
2019/08/20 | 517 | 522 | 515 | 520 | 10,500 |
2019/08/19 | 517 | 517 | 512 | 517 | 10,200 |
2019/08/16 | 508 | 512 | 508 | 511 | 10,600 |
2019/08/15 | 503 | 512 | 503 | 509 | 17,100 |
2019/08/14 | 504 | 518 | 504 | 518 | 27,400 |
2019/08/13 | 505 | 505 | 501 | 503 | 30,500 |
2019/08/09 | 514 | 514 | 502 | 509 | 45,100 |
2019/08/08 | 518 | 530 | 518 | 524 | 20,800 |
2019/08/07 | 518 | 519 | 514 | 515 | 20,500 |
2019/08/06 | 508 | 520 | 508 | 519 | 26,800 |
2019/08/05 | 525 | 526 | 515 | 520 | 32,300 |
2019/08/02 | 530 | 533 | 524 | 525 | 36,200 |
2019/08/01 | 545 | 545 | 535 | 535 | 37,700 |
2019/07/31 | 553 | 586 | 550 | 550 | 127,700 |
2019/07/30 | 543 | 553 | 543 | 553 | 49,000 |
2019/07/29 | 539 | 544 | 539 | 543 | 15,600 |
2019/07/26 | 543 | 545 | 539 | 539 | 44,100 |
2019/07/25 | 535 | 542 | 535 | 542 | 21,600 |
2019/07/24 | 530 | 536 | 530 | 536 | 12,800 |
2019/07/23 | 530 | 535 | 528 | 529 | 21,800 |
2019/07/22 | 528 | 535 | 523 | 527 | 23,300 |
2019/07/19 | 520 | 530 | 517 | 526 | 17,200 |
2019/07/18 | 532 | 532 | 514 | 516 | 56,600 |
2019/07/17 | 541 | 541 | 533 | 534 | 19,000 |
2019/07/16 | 531 | 544 | 531 | 541 | 18,600 |
2019/07/12 | 535 | 539 | 531 | 534 | 23,900 |
2019/07/11 | 538 | 539 | 531 | 536 | 32,800 |
2019/07/10 | 542 | 542 | 538 | 538 | 25,000 |
2019/07/09 | 540 | 544 | 539 | 541 | 19,400 |
2019/07/08 | 540 | 544 | 538 | 540 | 18,500 |
2019/07/05 | 546 | 547 | 536 | 540 | 39,800 |
2019/07/04 | 549 | 550 | 541 | 545 | 42,900 |
2019/07/03 | 540 | 554 | 539 | 546 | 59,600 |
2019/07/02 | 535 | 542 | 533 | 542 | 26,500 |
2019/07/01 | 538 | 538 | 531 | 535 | 23,800 |
2019/06/28 | 540 | 540 | 528 | 531 | 58,800 |
2019/06/27 | 535 | 540 | 531 | 539 | 40,200 |
2019/06/26 | 532 | 536 | 529 | 534 | 26,800 |
2019/06/25 | 524 | 534 | 522 | 532 | 20,400 |
2019/06/24 | 530 | 530 | 521 | 524 | 29,800 |
2019/06/21 | 518 | 542 | 514 | 531 | 104,000 |
2019/06/20 | 519 | 523 | 516 | 521 | 11,200 |
2019/06/19 | 509 | 523 | 508 | 521 | 38,900 |
2019/06/18 | 509 | 509 | 504 | 505 | 15,000 |
2019/06/17 | 508 | 513 | 503 | 505 | 29,600 |
2019/06/14 | 511 | 513 | 506 | 506 | 35,900 |
2019/06/13 | 512 | 516 | 508 | 512 | 21,900 |
2019/06/12 | 522 | 523 | 514 | 515 | 23,900 |
2019/06/11 | 513 | 523 | 513 | 523 | 21,900 |
2019/06/10 | 511 | 519 | 510 | 516 | 24,700 |
2019/06/07 | 505 | 510 | 500 | 509 | 11,700 |
2019/06/06 | 507 | 507 | 503 | 504 | 16,300 |
2019/06/05 | 505 | 505 | 500 | 504 | 30,300 |
2019/06/04 | 491 | 499 | 490 | 499 | 11,300 |
2019/06/03 | 493 | 499 | 491 | 491 | 10,900 |
2019/05/31 | 498 | 500 | 493 | 499 | 29,700 |
2019/05/30 | 500 | 502 | 497 | 502 | 21,300 |
2019/05/29 | 502 | 503 | 497 | 501 | 18,900 |
2019/05/28 | 501 | 509 | 501 | 504 | 22,300 |
2019/05/27 | 500 | 500 | 498 | 500 | 10,100 |
2019/05/24 | 496 | 501 | 495 | 500 | 16,800 |
2019/05/23 | 500 | 503 | 498 | 500 | 14,500 |
2019/05/22 | 506 | 506 | 500 | 500 | 15,600 |
2019/05/21 | 510 | 512 | 502 | 503 | 26,400 |
2019/05/20 | 518 | 519 | 512 | 515 | 17,600 |
2019/05/17 | 519 | 519 | 513 | 517 | 31,000 |
2019/05/16 | 520 | 520 | 508 | 514 | 26,400 |
2019/05/15 | 524 | 524 | 510 | 523 | 95,600 |
2019/05/14 | 476 | 480 | 473 | 480 | 39,900 |
2019/05/13 | 484 | 486 | 478 | 478 | 28,700 |
2019/05/10 | 489 | 489 | 482 | 485 | 43,000 |
2019/05/09 | 495 | 498 | 487 | 487 | 39,400 |
2019/05/08 | 503 | 503 | 495 | 496 | 82,400 |
2019/05/07 | 505 | 509 | 505 | 505 | 21,800 |
2019/04/26 | 514 | 514 | 507 | 510 | 36,900 |
2019/04/25 | 511 | 514 | 505 | 514 | 22,300 |
2019/04/24 | 510 | 515 | 508 | 508 | 43,000 |
2019/04/23 | 513 | 517 | 512 | 514 | 19,000 |
2019/04/22 | 515 | 516 | 513 | 514 | 21,900 |
2019/04/19 | 517 | 519 | 514 | 519 | 18,300 |
2019/04/18 | 524 | 524 | 512 | 515 | 33,800 |
2019/04/17 | 523 | 526 | 519 | 526 | 17,300 |
2019/04/16 | 526 | 528 | 523 | 525 | 17,900 |
2019/04/15 | 525 | 526 | 521 | 526 | 38,200 |
2019/04/12 | 515 | 523 | 512 | 523 | 35,100 |
2019/04/11 | 520 | 521 | 513 | 516 | 25,700 |
2019/04/10 | 524 | 524 | 519 | 520 | 17,600 |
2019/04/09 | 527 | 527 | 518 | 526 | 37,600 |
2019/04/08 | 530 | 530 | 524 | 526 | 19,100 |
2019/04/05 | 527 | 529 | 526 | 528 | 20,700 |
2019/04/04 | 529 | 532 | 525 | 526 | 24,100 |
2019/04/03 | 529 | 531 | 523 | 531 | 30,000 |
2019/04/02 | 540 | 541 | 529 | 530 | 55,700 |
2019/04/01 | 540 | 553 | 534 | 540 | 108,100 |
2019/03/29 | 541 | 543 | 526 | 534 | 88,500 |
2019/03/28 | 541 | 548 | 529 | 539 | 125,800 |
2019/03/27 | 536 | 546 | 529 | 543 | 66,100 |
2019/03/26 | 544 | 553 | 540 | 553 | 88,700 |
2019/03/25 | 538 | 539 | 530 | 539 | 53,900 |
2019/03/22 | 531 | 539 | 530 | 539 | 35,600 |
2019/03/20 | 535 | 535 | 531 | 534 | 33,700 |
2019/03/19 | 537 | 537 | 528 | 531 | 33,100 |
2019/03/18 | 531 | 536 | 528 | 536 | 78,200 |
2019/03/15 | 527 | 530 | 525 | 525 | 39,000 |
2019/03/14 | 527 | 527 | 520 | 525 | 36,100 |
2019/03/13 | 532 | 533 | 525 | 525 | 26,500 |
2019/03/12 | 532 | 532 | 527 | 532 | 29,800 |
2019/03/11 | 529 | 529 | 521 | 527 | 32,400 |
2019/03/08 | 535 | 536 | 526 | 527 | 50,900 |
2019/03/07 | 548 | 548 | 540 | 543 | 33,000 |
2019/03/06 | 557 | 557 | 548 | 550 | 37,300 |
2019/03/05 | 551 | 556 | 550 | 556 | 19,700 |
2019/03/04 | 560 | 560 | 551 | 555 | 27,600 |
2019/03/01 | 561 | 561 | 552 | 552 | 42,400 |
2019/02/28 | 567 | 568 | 562 | 564 | 38,900 |
2019/02/27 | 566 | 575 | 565 | 569 | 52,200 |
2019/02/26 | 570 | 570 | 560 | 565 | 31,300 |
2019/02/25 | 564 | 574 | 555 | 572 | 65,600 |
2019/02/22 | 560 | 576 | 552 | 559 | 102,100 |
2019/02/21 | 545 | 551 | 540 | 550 | 30,600 |
2019/02/20 | 541 | 546 | 538 | 546 | 26,000 |
2019/02/19 | 542 | 543 | 535 | 541 | 26,200 |
2019/02/18 | 529 | 538 | 522 | 538 | 34,300 |
2019/02/15 | 523 | 523 | 518 | 521 | 21,700 |
2019/02/14 | 523 | 526 | 521 | 523 | 29,000 |
2019/02/13 | 536 | 536 | 522 | 526 | 46,800 |
2019/02/12 | 537 | 540 | 532 | 536 | 30,400 |
2019/02/08 | 535 | 540 | 530 | 536 | 37,100 |
2019/02/07 | 542 | 543 | 534 | 543 | 25,000 |
2019/02/06 | 548 | 549 | 542 | 543 | 22,100 |
2019/02/05 | 546 | 550 | 544 | 548 | 16,700 |
2019/02/04 | 547 | 549 | 543 | 546 | 57,600 |
2019/02/01 | 548 | 549 | 541 | 542 | 39,900 |
2019/01/31 | 535 | 544 | 534 | 543 | 44,600 |
2019/01/30 | 540 | 543 | 536 | 536 | 35,300 |
2019/01/29 | 535 | 541 | 532 | 537 | 23,200 |
2019/01/28 | 543 | 543 | 534 | 536 | 32,100 |
2019/01/25 | 542 | 546 | 540 | 541 | 19,300 |
2019/01/24 | 537 | 542 | 534 | 539 | 15,700 |
2019/01/23 | 541 | 541 | 534 | 537 | 16,900 |
2019/01/22 | 547 | 549 | 541 | 545 | 20,100 |
2019/01/21 | 554 | 554 | 540 | 544 | 32,900 |
2019/01/18 | 541 | 546 | 538 | 540 | 53,600 |
2019/01/17 | 537 | 547 | 535 | 538 | 27,400 |
2019/01/16 | 545 | 545 | 536 | 537 | 16,900 |
2019/01/15 | 539 | 547 | 532 | 547 | 21,800 |
2019/01/11 | 546 | 548 | 535 | 538 | 24,700 |
2019/01/10 | 553 | 554 | 541 | 543 | 34,900 |
2019/01/09 | 558 | 561 | 554 | 557 | 17,600 |
2019/01/08 | 562 | 565 | 555 | 556 | 42,000 |
2019/01/07 | 562 | 571 | 561 | 562 | 28,600 |
2019/01/04 | 547 | 562 | 541 | 552 | 42,500 |