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 |
---|---|---|---|---|---|
2020/12/30 | 642 | 642 | 630 | 631 | 61,100 |
2020/12/29 | 645 | 648 | 639 | 648 | 40,300 |
2020/12/28 | 643 | 644 | 625 | 642 | 70,400 |
2020/12/25 | 619 | 635 | 619 | 635 | 23,700 |
2020/12/24 | 623 | 625 | 616 | 622 | 14,900 |
2020/12/23 | 624 | 624 | 620 | 622 | 5,700 |
2020/12/22 | 626 | 626 | 619 | 623 | 12,200 |
2020/12/21 | 629 | 630 | 619 | 630 | 9,700 |
2020/12/18 | 623 | 626 | 618 | 626 | 10,600 |
2020/12/17 | 618 | 628 | 614 | 622 | 17,400 |
2020/12/16 | 619 | 629 | 618 | 618 | 11,600 |
2020/12/15 | 627 | 631 | 622 | 623 | 14,900 |
2020/12/14 | 623 | 633 | 621 | 628 | 30,900 |
2020/12/11 | 625 | 627 | 618 | 623 | 17,900 |
2020/12/10 | 615 | 624 | 614 | 620 | 12,100 |
2020/12/09 | 611 | 621 | 611 | 619 | 11,900 |
2020/12/08 | 610 | 615 | 605 | 614 | 14,500 |
2020/12/07 | 611 | 611 | 605 | 605 | 16,900 |
2020/12/04 | 618 | 619 | 609 | 611 | 16,000 |
2020/12/03 | 608 | 621 | 608 | 621 | 16,200 |
2020/12/02 | 618 | 618 | 607 | 607 | 22,900 |
2020/12/01 | 609 | 615 | 605 | 609 | 26,100 |
2020/11/30 | 628 | 628 | 607 | 607 | 31,400 |
2020/11/27 | 625 | 634 | 619 | 632 | 43,500 |
2020/11/26 | 609 | 621 | 609 | 619 | 14,800 |
2020/11/25 | 625 | 625 | 606 | 606 | 22,900 |
2020/11/24 | 622 | 627 | 612 | 616 | 24,100 |
2020/11/20 | 605 | 614 | 605 | 612 | 12,800 |
2020/11/19 | 610 | 619 | 609 | 612 | 17,100 |
2020/11/18 | 613 | 613 | 605 | 608 | 14,100 |
2020/11/17 | 626 | 626 | 608 | 609 | 22,200 |
2020/11/16 | 614 | 623 | 611 | 620 | 27,100 |
2020/11/13 | 622 | 622 | 605 | 605 | 19,300 |
2020/11/12 | 621 | 628 | 617 | 622 | 17,900 |
2020/11/11 | 619 | 629 | 614 | 629 | 30,500 |
2020/11/10 | 620 | 625 | 600 | 609 | 39,900 |
2020/11/09 | 602 | 613 | 599 | 613 | 29,200 |
2020/11/06 | 614 | 616 | 605 | 616 | 24,000 |
2020/11/05 | 593 | 618 | 591 | 597 | 122,000 |
2020/11/04 | 606 | 606 | 590 | 590 | 34,200 |
2020/11/02 | 604 | 614 | 591 | 596 | 49,000 |
2020/10/30 | 625 | 625 | 594 | 611 | 42,400 |
2020/10/29 | 636 | 637 | 624 | 624 | 15,600 |
2020/10/28 | 632 | 639 | 629 | 639 | 12,800 |
2020/10/27 | 625 | 637 | 622 | 637 | 15,600 |
2020/10/26 | 626 | 632 | 626 | 626 | 5,500 |
2020/10/23 | 626 | 632 | 624 | 632 | 5,900 |
2020/10/22 | 645 | 645 | 623 | 626 | 25,600 |
2020/10/21 | 646 | 648 | 639 | 641 | 10,500 |
2020/10/20 | 653 | 653 | 639 | 646 | 17,500 |
2020/10/19 | 637 | 648 | 637 | 648 | 21,000 |
2020/10/16 | 638 | 641 | 631 | 636 | 13,400 |
2020/10/15 | 647 | 652 | 638 | 640 | 13,100 |
2020/10/14 | 660 | 660 | 642 | 643 | 19,200 |
2020/10/13 | 650 | 660 | 648 | 658 | 20,500 |
2020/10/12 | 640 | 640 | 618 | 630 | 22,600 |
2020/10/09 | 642 | 648 | 640 | 641 | 8,900 |
2020/10/08 | 666 | 667 | 647 | 648 | 22,200 |
2020/10/07 | 657 | 665 | 656 | 656 | 9,200 |
2020/10/06 | 672 | 672 | 658 | 665 | 11,900 |
2020/10/05 | 662 | 672 | 655 | 662 | 16,300 |
2020/10/02 | 680 | 682 | 652 | 652 | 26,300 |
2020/09/30 | 688 | 692 | 662 | 666 | 38,100 |
2020/09/29 | 682 | 697 | 656 | 685 | 44,700 |
2020/09/28 | 665 | 700 | 661 | 700 | 65,500 |
2020/09/25 | 657 | 657 | 651 | 656 | 18,200 |
2020/09/24 | 663 | 663 | 650 | 654 | 19,100 |
2020/09/23 | 653 | 668 | 651 | 663 | 39,100 |
2020/09/18 | 640 | 654 | 636 | 654 | 39,000 |
2020/09/17 | 640 | 645 | 630 | 630 | 27,600 |
2020/09/16 | 639 | 645 | 634 | 645 | 23,700 |
2020/09/15 | 637 | 637 | 629 | 633 | 8,800 |
2020/09/14 | 628 | 639 | 628 | 637 | 34,200 |
2020/09/11 | 630 | 630 | 626 | 628 | 26,900 |
2020/09/10 | 630 | 630 | 625 | 630 | 23,100 |
2020/09/09 | 626 | 629 | 619 | 629 | 22,700 |
2020/09/08 | 625 | 629 | 620 | 627 | 31,200 |
2020/09/07 | 619 | 632 | 619 | 625 | 40,500 |
2020/09/04 | 618 | 623 | 610 | 619 | 21,600 |
2020/09/03 | 621 | 624 | 612 | 621 | 19,500 |
2020/09/02 | 614 | 616 | 613 | 616 | 7,300 |
2020/09/01 | 613 | 616 | 611 | 614 | 8,400 |
2020/08/31 | 619 | 621 | 612 | 612 | 17,700 |
2020/08/28 | 626 | 626 | 608 | 614 | 33,900 |
2020/08/27 | 616 | 621 | 614 | 621 | 9,500 |
2020/08/26 | 623 | 623 | 616 | 616 | 4,900 |
2020/08/25 | 612 | 620 | 612 | 620 | 10,400 |
2020/08/24 | 625 | 625 | 607 | 607 | 28,100 |
2020/08/21 | 615 | 619 | 614 | 618 | 4,700 |
2020/08/20 | 611 | 616 | 610 | 612 | 7,800 |
2020/08/19 | 619 | 622 | 614 | 614 | 11,800 |
2020/08/18 | 624 | 624 | 619 | 619 | 8,400 |
2020/08/17 | 619 | 624 | 616 | 621 | 6,400 |
2020/08/14 | 621 | 622 | 619 | 619 | 12,900 |
2020/08/13 | 631 | 631 | 608 | 616 | 39,700 |
2020/08/12 | 621 | 631 | 621 | 631 | 36,700 |
2020/08/11 | 610 | 623 | 607 | 617 | 41,500 |
2020/08/07 | 589 | 605 | 588 | 605 | 24,400 |
2020/08/06 | 592 | 594 | 589 | 590 | 10,600 |
2020/08/05 | 587 | 592 | 583 | 592 | 12,200 |
2020/08/04 | 583 | 590 | 583 | 589 | 4,300 |
2020/08/03 | 574 | 583 | 574 | 583 | 7,500 |
2020/07/31 | 609 | 609 | 569 | 569 | 68,400 |
2020/07/30 | 595 | 608 | 591 | 608 | 30,000 |
2020/07/29 | 590 | 590 | 586 | 590 | 6,500 |
2020/07/28 | 602 | 602 | 585 | 590 | 52,000 |
2020/07/27 | 582 | 614 | 579 | 602 | 74,500 |
2020/07/22 | 588 | 591 | 583 | 583 | 16,400 |
2020/07/21 | 585 | 588 | 582 | 588 | 18,900 |
2020/07/20 | 581 | 586 | 576 | 584 | 8,700 |
2020/07/17 | 585 | 585 | 574 | 580 | 16,300 |
2020/07/16 | 596 | 596 | 575 | 576 | 25,900 |
2020/07/15 | 572 | 645 | 569 | 602 | 208,800 |
2020/07/14 | 568 | 571 | 566 | 571 | 11,700 |
2020/07/13 | 565 | 571 | 560 | 567 | 12,600 |
2020/07/10 | 562 | 562 | 550 | 550 | 20,200 |
2020/07/09 | 576 | 576 | 564 | 564 | 15,000 |
2020/07/08 | 584 | 591 | 577 | 577 | 24,900 |
2020/07/07 | 583 | 585 | 575 | 585 | 17,000 |
2020/07/06 | 575 | 596 | 571 | 579 | 31,400 |
2020/07/03 | 568 | 571 | 561 | 569 | 11,900 |
2020/07/02 | 582 | 582 | 566 | 567 | 18,200 |
2020/07/01 | 585 | 586 | 575 | 576 | 26,100 |
2020/06/30 | 589 | 589 | 580 | 582 | 20,600 |
2020/06/29 | 583 | 590 | 578 | 581 | 25,700 |
2020/06/26 | 592 | 592 | 575 | 587 | 40,000 |
2020/06/25 | 575 | 582 | 575 | 581 | 15,600 |
2020/06/24 | 587 | 588 | 576 | 576 | 15,900 |
2020/06/23 | 579 | 588 | 579 | 584 | 10,300 |
2020/06/22 | 583 | 586 | 576 | 579 | 18,500 |
2020/06/19 | 590 | 590 | 580 | 588 | 16,300 |
2020/06/18 | 594 | 594 | 585 | 588 | 9,100 |
2020/06/17 | 586 | 591 | 583 | 591 | 11,800 |
2020/06/16 | 585 | 589 | 581 | 588 | 36,500 |
2020/06/15 | 594 | 594 | 579 | 579 | 17,200 |
2020/06/12 | 556 | 590 | 555 | 590 | 51,300 |
2020/06/11 | 598 | 599 | 581 | 581 | 32,200 |
2020/06/10 | 608 | 608 | 600 | 603 | 14,900 |
2020/06/09 | 605 | 610 | 601 | 608 | 30,600 |
2020/06/08 | 590 | 607 | 583 | 607 | 41,000 |
2020/06/05 | 591 | 591 | 579 | 581 | 46,600 |
2020/06/04 | 621 | 621 | 587 | 590 | 64,000 |
2020/06/03 | 613 | 623 | 607 | 621 | 61,000 |
2020/06/02 | 620 | 629 | 603 | 603 | 116,700 |
2020/06/01 | 640 | 645 | 621 | 630 | 95,100 |
2020/05/29 | 607 | 655 | 598 | 642 | 163,400 |
2020/05/28 | 600 | 607 | 590 | 607 | 34,800 |
2020/05/27 | 582 | 599 | 578 | 599 | 27,300 |
2020/05/26 | 580 | 580 | 575 | 580 | 17,900 |
2020/05/25 | 577 | 583 | 573 | 580 | 18,200 |
2020/05/22 | 567 | 585 | 564 | 581 | 26,400 |
2020/05/21 | 569 | 569 | 559 | 564 | 11,300 |
2020/05/20 | 566 | 570 | 563 | 569 | 21,300 |
2020/05/19 | 564 | 582 | 562 | 568 | 31,900 |
2020/05/18 | 547 | 565 | 544 | 565 | 24,500 |
2020/05/15 | 560 | 560 | 541 | 543 | 22,700 |
2020/05/14 | 560 | 568 | 553 | 560 | 17,800 |
2020/05/13 | 540 | 570 | 537 | 570 | 43,900 |
2020/05/12 | 548 | 554 | 547 | 547 | 7,800 |
2020/05/11 | 539 | 547 | 532 | 547 | 10,300 |
2020/05/08 | 529 | 535 | 522 | 535 | 12,600 |
2020/05/07 | 529 | 537 | 524 | 524 | 13,500 |
2020/05/01 | 555 | 555 | 531 | 531 | 22,800 |
2020/04/30 | 564 | 565 | 560 | 561 | 30,200 |
2020/04/28 | 550 | 562 | 542 | 562 | 33,300 |
2020/04/27 | 531 | 545 | 526 | 545 | 19,700 |
2020/04/24 | 531 | 531 | 524 | 530 | 15,500 |
2020/04/23 | 519 | 532 | 518 | 529 | 18,300 |
2020/04/22 | 519 | 521 | 509 | 517 | 16,200 |
2020/04/21 | 523 | 527 | 515 | 527 | 11,900 |
2020/04/20 | 527 | 533 | 522 | 530 | 21,300 |
2020/04/17 | 541 | 548 | 527 | 527 | 15,300 |
2020/04/16 | 516 | 541 | 513 | 541 | 19,800 |
2020/04/15 | 526 | 527 | 511 | 516 | 26,000 |
2020/04/14 | 528 | 536 | 526 | 532 | 17,700 |
2020/04/13 | 544 | 544 | 527 | 528 | 11,100 |
2020/04/10 | 537 | 544 | 529 | 544 | 17,600 |
2020/04/09 | 539 | 539 | 518 | 535 | 16,300 |
2020/04/08 | 530 | 553 | 523 | 541 | 22,800 |
2020/04/07 | 530 | 531 | 511 | 530 | 17,500 |
2020/04/06 | 494 | 519 | 490 | 519 | 28,400 |
2020/04/03 | 500 | 511 | 488 | 496 | 11,300 |
2020/04/02 | 509 | 511 | 497 | 504 | 18,800 |
2020/04/01 | 524 | 532 | 509 | 513 | 20,600 |
2020/03/31 | 560 | 560 | 528 | 539 | 41,100 |
2020/03/30 | 571 | 572 | 543 | 560 | 54,300 |
2020/03/27 | 574 | 593 | 558 | 593 | 102,700 |
2020/03/26 | 525 | 585 | 506 | 568 | 70,900 |
2020/03/25 | 515 | 530 | 505 | 530 | 35,300 |
2020/03/24 | 500 | 506 | 486 | 500 | 45,600 |
2020/03/23 | 471 | 497 | 457 | 492 | 53,900 |
2020/03/19 | 468 | 479 | 460 | 471 | 35,000 |
2020/03/18 | 499 | 499 | 467 | 468 | 44,900 |
2020/03/17 | 440 | 502 | 429 | 499 | 53,600 |
2020/03/16 | 475 | 483 | 450 | 459 | 39,800 |
2020/03/13 | 433 | 469 | 430 | 457 | 87,300 |
2020/03/12 | 482 | 483 | 465 | 473 | 49,000 |
2020/03/11 | 501 | 506 | 487 | 488 | 23,400 |
2020/03/10 | 471 | 495 | 461 | 495 | 44,500 |
2020/03/09 | 500 | 507 | 485 | 491 | 37,400 |
2020/03/06 | 531 | 531 | 511 | 511 | 33,000 |
2020/03/05 | 540 | 555 | 538 | 538 | 34,400 |
2020/03/04 | 556 | 561 | 538 | 539 | 32,000 |
2020/03/03 | 575 | 583 | 563 | 563 | 31,100 |
2020/03/02 | 552 | 589 | 552 | 574 | 32,400 |
2020/02/28 | 570 | 571 | 558 | 562 | 56,300 |
2020/02/27 | 586 | 589 | 578 | 580 | 37,200 |
2020/02/26 | 574 | 590 | 567 | 584 | 24,700 |
2020/02/25 | 597 | 597 | 581 | 581 | 44,000 |
2020/02/21 | 600 | 609 | 600 | 606 | 13,000 |
2020/02/20 | 607 | 611 | 602 | 603 | 13,400 |
2020/02/19 | 601 | 614 | 601 | 608 | 16,400 |
2020/02/18 | 614 | 614 | 605 | 605 | 20,000 |
2020/02/17 | 615 | 619 | 614 | 614 | 16,300 |
2020/02/14 | 620 | 620 | 616 | 620 | 13,800 |
2020/02/13 | 615 | 620 | 614 | 617 | 15,200 |
2020/02/12 | 619 | 619 | 610 | 614 | 26,400 |
2020/02/10 | 644 | 644 | 603 | 613 | 61,100 |
2020/02/07 | 630 | 637 | 629 | 636 | 28,900 |
2020/02/06 | 624 | 633 | 624 | 630 | 26,000 |
2020/02/05 | 625 | 625 | 621 | 623 | 12,000 |
2020/02/04 | 614 | 623 | 614 | 623 | 9,900 |
2020/02/03 | 615 | 617 | 608 | 613 | 18,400 |
2020/01/31 | 625 | 625 | 620 | 623 | 16,400 |
2020/01/30 | 623 | 623 | 615 | 620 | 21,600 |
2020/01/29 | 616 | 619 | 615 | 617 | 8,500 |
2020/01/28 | 617 | 622 | 611 | 617 | 33,200 |
2020/01/27 | 615 | 625 | 612 | 621 | 42,300 |
2020/01/24 | 616 | 619 | 616 | 618 | 13,800 |
2020/01/23 | 616 | 620 | 616 | 619 | 10,100 |
2020/01/22 | 618 | 624 | 618 | 618 | 11,300 |
2020/01/21 | 619 | 621 | 616 | 618 | 8,100 |
2020/01/20 | 621 | 623 | 620 | 621 | 9,500 |
2020/01/17 | 615 | 619 | 615 | 617 | 19,600 |
2020/01/16 | 613 | 619 | 602 | 616 | 32,500 |
2020/01/15 | 621 | 621 | 615 | 616 | 13,200 |
2020/01/14 | 622 | 625 | 618 | 623 | 21,700 |
2020/01/10 | 626 | 628 | 618 | 621 | 8,600 |
2020/01/09 | 626 | 629 | 625 | 627 | 8,400 |
2020/01/08 | 625 | 626 | 619 | 620 | 15,100 |
2020/01/07 | 627 | 633 | 627 | 629 | 18,500 |
2020/01/06 | 615 | 626 | 610 | 626 | 44,200 |