7987 ナカバヤシ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 210 | 210 | 208 | 208 | 126,000 | 416 |
| 2014-12-29 | 208 | 210 | 208 | 209 | 81,000 | 418 |
| 2014-12-26 | 208 | 208 | 207 | 208 | 139,000 | 416 |
| 2014-12-25 | 204 | 207 | 203 | 207 | 132,000 | 414 |
| 2014-12-24 | 205 | 206 | 204 | 204 | 57,000 | 408 |
| 2014-12-22 | 205 | 206 | 204 | 205 | 22,000 | 410 |
| 2014-12-19 | 204 | 205 | 203 | 205 | 54,000 | 410 |
| 2014-12-18 | 205 | 205 | 203 | 203 | 35,000 | 406 |
| 2014-12-17 | 201 | 204 | 201 | 202 | 56,000 | 404 |
| 2014-12-16 | 202 | 203 | 201 | 202 | 81,000 | 404 |
| 2014-12-15 | 203 | 204 | 203 | 203 | 26,000 | 406 |
| 2014-12-12 | 203 | 205 | 203 | 204 | 85,000 | 408 |
| 2014-12-11 | 202 | 204 | 202 | 203 | 42,000 | 406 |
| 2014-12-10 | 204 | 205 | 204 | 204 | 59,000 | 408 |
| 2014-12-09 | 207 | 208 | 205 | 205 | 41,000 | 410 |
| 2014-12-08 | 208 | 208 | 207 | 207 | 25,000 | 414 |
| 2014-12-05 | 208 | 209 | 207 | 207 | 31,000 | 414 |
| 2014-12-04 | 207 | 208 | 206 | 208 | 35,000 | 416 |
| 2014-12-03 | 206 | 208 | 206 | 206 | 54,000 | 412 |
| 2014-12-02 | 205 | 208 | 205 | 208 | 60,000 | 416 |
| 2014-12-01 | 209 | 210 | 207 | 207 | 55,000 | 414 |
| 2014-11-28 | 208 | 209 | 206 | 208 | 114,000 | 416 |
| 2014-11-27 | 208 | 208 | 207 | 208 | 56,000 | 416 |
| 2014-11-26 | 207 | 208 | 206 | 207 | 29,000 | 414 |
| 2014-11-25 | 207 | 208 | 207 | 208 | 39,000 | 416 |
| 2014-11-21 | 204 | 206 | 204 | 206 | 80,000 | 412 |
| 2014-11-20 | 204 | 205 | 204 | 204 | 9,000 | 408 |
| 2014-11-19 | 206 | 207 | 205 | 205 | 19,000 | 410 |
| 2014-11-18 | 203 | 205 | 203 | 205 | 22,000 | 410 |
| 2014-11-17 | 204 | 204 | 203 | 203 | 14,000 | 406 |
| 2014-11-14 | 205 | 205 | 203 | 204 | 47,000 | 408 |
| 2014-11-13 | 203 | 205 | 203 | 205 | 27,000 | 410 |
| 2014-11-12 | 205 | 205 | 203 | 203 | 44,000 | 406 |
| 2014-11-11 | 204 | 205 | 202 | 203 | 57,000 | 406 |
| 2014-11-10 | 205 | 205 | 204 | 204 | 28,000 | 408 |
| 2014-11-07 | 204 | 205 | 203 | 203 | 39,000 | 406 |
| 2014-11-06 | 204 | 205 | 204 | 204 | 43,000 | 408 |
| 2014-11-05 | 204 | 205 | 204 | 205 | 39,000 | 410 |
| 2014-11-04 | 208 | 209 | 203 | 204 | 66,000 | 408 |
| 2014-10-31 | 200 | 208 | 200 | 208 | 104,000 | 416 |
| 2014-10-30 | 200 | 206 | 200 | 201 | 129,000 | 402 |
| 2014-10-29 | 199 | 201 | 199 | 200 | 34,000 | 400 |
| 2014-10-28 | 200 | 200 | 198 | 198 | 38,000 | 396 |
| 2014-10-27 | 198 | 199 | 198 | 199 | 19,000 | 398 |
| 2014-10-24 | 199 | 199 | 196 | 196 | 13,000 | 392 |
| 2014-10-23 | 196 | 197 | 195 | 195 | 13,000 | 390 |
| 2014-10-22 | 195 | 197 | 195 | 197 | 13,000 | 394 |
| 2014-10-21 | 196 | 197 | 193 | 193 | 37,000 | 386 |
| 2014-10-20 | 197 | 197 | 195 | 196 | 27,000 | 392 |
| 2014-10-17 | 196 | 197 | 190 | 190 | 60,000 | 380 |
| 2014-10-16 | 197 | 198 | 195 | 195 | 47,000 | 390 |
| 2014-10-15 | 199 | 201 | 199 | 201 | 39,000 | 402 |
| 2014-10-14 | 198 | 200 | 197 | 198 | 50,000 | 396 |
| 2014-10-10 | 200 | 200 | 199 | 199 | 60,000 | 398 |
| 2014-10-09 | 203 | 203 | 201 | 201 | 30,000 | 402 |
| 2014-10-08 | 202 | 203 | 202 | 202 | 45,000 | 404 |
| 2014-10-07 | 205 | 205 | 204 | 204 | 31,000 | 408 |
| 2014-10-06 | 204 | 205 | 203 | 205 | 50,000 | 410 |
| 2014-10-03 | 203 | 204 | 202 | 204 | 60,000 | 408 |
| 2014-10-02 | 206 | 206 | 203 | 203 | 32,000 | 406 |
| 2014-10-01 | 206 | 207 | 206 | 207 | 46,000 | 414 |
| 2014-09-30 | 209 | 209 | 206 | 208 | 65,000 | 416 |
| 2014-09-29 | 207 | 209 | 206 | 209 | 56,000 | 418 |
| 2014-09-26 | 207 | 208 | 207 | 207 | 54,000 | 414 |
| 2014-09-25 | 210 | 210 | 208 | 209 | 61,000 | 418 |
| 2014-09-24 | 210 | 210 | 209 | 210 | 34,000 | 420 |
| 2014-09-22 | 209 | 211 | 209 | 211 | 32,000 | 422 |
| 2014-09-19 | 209 | 211 | 209 | 210 | 39,000 | 420 |
| 2014-09-18 | 208 | 211 | 208 | 209 | 58,000 | 418 |
| 2014-09-17 | 210 | 210 | 208 | 208 | 33,000 | 416 |
| 2014-09-16 | 210 | 210 | 208 | 208 | 27,000 | 416 |
| 2014-09-12 | 207 | 209 | 207 | 208 | 92,000 | 416 |
| 2014-09-11 | 209 | 210 | 207 | 208 | 42,000 | 416 |
| 2014-09-10 | 207 | 208 | 206 | 207 | 48,000 | 414 |
| 2014-09-09 | 208 | 210 | 208 | 208 | 72,000 | 416 |
| 2014-09-08 | 206 | 207 | 205 | 207 | 32,000 | 414 |
| 2014-09-05 | 208 | 208 | 205 | 206 | 156,000 | 412 |
| 2014-09-04 | 208 | 209 | 208 | 208 | 36,000 | 416 |
| 2014-09-03 | 210 | 212 | 207 | 208 | 107,000 | 416 |
| 2014-09-02 | 209 | 211 | 207 | 210 | 83,000 | 420 |
| 2014-09-01 | 208 | 210 | 208 | 208 | 40,000 | 416 |
| 2014-08-29 | 205 | 209 | 205 | 206 | 61,000 | 412 |
| 2014-08-28 | 205 | 208 | 205 | 208 | 61,000 | 416 |
| 2014-08-27 | 207 | 210 | 206 | 207 | 65,000 | 414 |
| 2014-08-26 | 209 | 209 | 207 | 207 | 28,000 | 414 |
| 2014-08-25 | 210 | 210 | 208 | 209 | 10,000 | 418 |
| 2014-08-22 | 208 | 210 | 207 | 208 | 16,000 | 416 |
| 2014-08-21 | 207 | 208 | 206 | 208 | 16,000 | 416 |
| 2014-08-20 | 208 | 208 | 205 | 206 | 49,000 | 412 |
| 2014-08-19 | 207 | 207 | 207 | 207 | 11,000 | 414 |
| 2014-08-18 | 207 | 207 | 206 | 207 | 16,000 | 414 |
| 2014-08-15 | 207 | 207 | 205 | 207 | 20,000 | 414 |
| 2014-08-14 | 207 | 207 | 206 | 207 | 16,000 | 414 |
| 2014-08-13 | 208 | 208 | 207 | 207 | 5,000 | 414 |
| 2014-08-12 | 207 | 207 | 205 | 206 | 28,000 | 412 |
| 2014-08-11 | 206 | 206 | 205 | 206 | 25,000 | 412 |
| 2014-08-08 | 205 | 205 | 202 | 202 | 21,000 | 404 |
| 2014-08-07 | 204 | 205 | 203 | 205 | 20,000 | 410 |
| 2014-08-06 | 205 | 206 | 204 | 204 | 25,000 | 408 |
| 2014-08-05 | 209 | 210 | 205 | 205 | 49,000 | 410 |
| 2014-08-04 | 211 | 212 | 210 | 211 | 28,000 | 422 |
| 2014-08-01 | 210 | 211 | 209 | 211 | 38,000 | 422 |
| 2014-07-31 | 217 | 218 | 213 | 213 | 126,000 | 426 |
| 2014-07-30 | 212 | 215 | 212 | 215 | 83,000 | 430 |
| 2014-07-29 | 210 | 212 | 210 | 212 | 32,000 | 424 |
| 2014-07-28 | 209 | 211 | 208 | 211 | 118,000 | 422 |
| 2014-07-25 | 206 | 208 | 206 | 208 | 43,000 | 416 |
| 2014-07-24 | 208 | 208 | 205 | 206 | 76,000 | 412 |
| 2014-07-23 | 208 | 208 | 206 | 206 | 12,000 | 412 |
| 2014-07-22 | 207 | 207 | 205 | 206 | 19,000 | 412 |
| 2014-07-18 | 204 | 205 | 204 | 204 | 25,000 | 408 |
| 2014-07-17 | 204 | 205 | 204 | 204 | 16,000 | 408 |
| 2014-07-16 | 204 | 204 | 203 | 204 | 34,000 | 408 |
| 2014-07-15 | 205 | 207 | 204 | 204 | 28,000 | 408 |
| 2014-07-14 | 204 | 206 | 204 | 205 | 10,000 | 410 |
| 2014-07-11 | 203 | 204 | 203 | 204 | 17,000 | 408 |
| 2014-07-10 | 206 | 206 | 204 | 206 | 35,000 | 412 |
| 2014-07-09 | 208 | 209 | 205 | 206 | 45,000 | 412 |
| 2014-07-08 | 208 | 210 | 208 | 208 | 26,000 | 416 |
| 2014-07-07 | 208 | 211 | 208 | 208 | 19,000 | 416 |
| 2014-07-04 | 209 | 210 | 208 | 208 | 28,000 | 416 |
| 2014-07-03 | 208 | 212 | 207 | 210 | 38,000 | 420 |
| 2014-07-02 | 211 | 211 | 207 | 209 | 32,000 | 418 |
| 2014-07-01 | 207 | 212 | 207 | 208 | 83,000 | 416 |
| 2014-06-30 | 208 | 211 | 206 | 209 | 57,000 | 418 |
| 2014-06-27 | 211 | 213 | 205 | 206 | 207,000 | 412 |
| 2014-06-26 | 205 | 210 | 204 | 208 | 156,000 | 416 |
| 2014-06-25 | 206 | 207 | 203 | 203 | 52,000 | 406 |
| 2014-06-24 | 205 | 207 | 205 | 206 | 54,000 | 412 |
| 2014-06-23 | 205 | 205 | 204 | 204 | 31,000 | 408 |
| 2014-06-20 | 205 | 205 | 203 | 205 | 26,000 | 410 |
| 2014-06-19 | 204 | 205 | 203 | 205 | 25,000 | 410 |
| 2014-06-18 | 204 | 204 | 202 | 202 | 8,000 | 404 |
| 2014-06-17 | 202 | 203 | 201 | 202 | 28,000 | 404 |
| 2014-06-16 | 201 | 202 | 199 | 199 | 32,000 | 398 |
| 2014-06-13 | 199 | 201 | 199 | 201 | 77,000 | 402 |
| 2014-06-12 | 200 | 203 | 199 | 201 | 31,000 | 402 |
| 2014-06-11 | 199 | 204 | 199 | 201 | 45,000 | 402 |
| 2014-06-10 | 199 | 201 | 199 | 201 | 13,000 | 402 |
| 2014-06-09 | 199 | 200 | 199 | 199 | 15,000 | 398 |
| 2014-06-06 | 200 | 201 | 198 | 201 | 45,000 | 402 |
| 2014-06-05 | 200 | 201 | 200 | 200 | 19,000 | 400 |
| 2014-06-04 | 200 | 201 | 198 | 201 | 19,000 | 402 |
| 2014-06-03 | 199 | 202 | 199 | 200 | 12,000 | 400 |
| 2014-06-02 | 198 | 200 | 198 | 200 | 21,000 | 400 |
| 2014-05-30 | 202 | 202 | 198 | 198 | 47,000 | 396 |
| 2014-05-29 | 199 | 202 | 199 | 202 | 31,000 | 404 |
| 2014-05-28 | 199 | 201 | 197 | 198 | 47,000 | 396 |
| 2014-05-27 | 197 | 199 | 197 | 199 | 15,000 | 398 |
| 2014-05-26 | 195 | 199 | 195 | 197 | 37,000 | 394 |
| 2014-05-23 | 196 | 196 | 194 | 195 | 16,000 | 390 |
| 2014-05-22 | 195 | 196 | 194 | 196 | 16,000 | 392 |
| 2014-05-21 | 193 | 193 | 192 | 193 | 28,000 | 386 |
| 2014-05-20 | 193 | 195 | 193 | 193 | 19,000 | 386 |
| 2014-05-19 | 193 | 196 | 193 | 194 | 29,000 | 388 |
| 2014-05-16 | 197 | 197 | 194 | 194 | 59,000 | 388 |
| 2014-05-15 | 197 | 198 | 196 | 196 | 10,000 | 392 |
| 2014-05-14 | 197 | 198 | 196 | 197 | 14,000 | 394 |
| 2014-05-13 | 198 | 199 | 197 | 197 | 19,000 | 394 |
| 2014-05-12 | 199 | 200 | 197 | 197 | 16,000 | 394 |
| 2014-05-09 | 197 | 198 | 197 | 198 | 23,000 | 396 |
| 2014-05-08 | 198 | 198 | 197 | 197 | 16,000 | 394 |
| 2014-05-07 | 200 | 200 | 196 | 198 | 45,000 | 396 |
| 2014-05-02 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2014-05-01 | 202 | 202 | 200 | 202 | 15,000 | 404 |
| 2014-04-30 | 202 | 202 | 199 | 201 | 58,000 | 402 |
| 2014-04-28 | 201 | 203 | 200 | 203 | 45,000 | 406 |
| 2014-04-25 | 200 | 201 | 199 | 201 | 18,000 | 402 |
| 2014-04-24 | 200 | 200 | 199 | 199 | 12,000 | 398 |
| 2014-04-23 | 200 | 200 | 198 | 198 | 27,000 | 396 |
| 2014-04-22 | 200 | 200 | 199 | 199 | 12,000 | 398 |
| 2014-04-21 | 199 | 201 | 199 | 199 | 11,000 | 398 |
| 2014-04-18 | 200 | 200 | 198 | 200 | 22,000 | 400 |
| 2014-04-17 | 200 | 200 | 197 | 199 | 31,000 | 398 |
| 2014-04-16 | 197 | 199 | 196 | 199 | 22,000 | 398 |
| 2014-04-15 | 197 | 197 | 196 | 196 | 24,000 | 392 |
| 2014-04-14 | 195 | 199 | 194 | 196 | 45,000 | 392 |
| 2014-04-11 | 196 | 198 | 196 | 197 | 27,000 | 394 |
| 2014-04-10 | 200 | 200 | 198 | 198 | 23,000 | 396 |
| 2014-04-09 | 199 | 200 | 199 | 199 | 29,000 | 398 |
| 2014-04-08 | 202 | 206 | 200 | 200 | 59,000 | 400 |
| 2014-04-07 | 204 | 205 | 202 | 205 | 23,000 | 410 |
| 2014-04-04 | 202 | 206 | 202 | 204 | 24,000 | 408 |
| 2014-04-03 | 205 | 206 | 202 | 204 | 41,000 | 408 |
| 2014-04-02 | 207 | 207 | 205 | 205 | 28,000 | 410 |
| 2014-04-01 | 207 | 207 | 205 | 207 | 26,000 | 414 |
| 2014-03-31 | 208 | 208 | 205 | 207 | 56,000 | 414 |
| 2014-03-28 | 207 | 207 | 205 | 206 | 61,000 | 412 |
| 2014-03-27 | 205 | 206 | 202 | 205 | 60,000 | 410 |
| 2014-03-26 | 207 | 209 | 205 | 208 | 91,000 | 416 |
| 2014-03-25 | 205 | 207 | 205 | 206 | 34,000 | 412 |
| 2014-03-24 | 200 | 205 | 200 | 204 | 31,000 | 408 |
| 2014-03-20 | 203 | 203 | 200 | 200 | 39,000 | 400 |
| 2014-03-19 | 204 | 204 | 202 | 202 | 20,000 | 404 |
| 2014-03-18 | 204 | 205 | 203 | 203 | 22,000 | 406 |
| 2014-03-17 | 204 | 204 | 200 | 201 | 43,000 | 402 |
| 2014-03-14 | 205 | 206 | 204 | 204 | 100,000 | 408 |
| 2014-03-13 | 205 | 207 | 205 | 207 | 12,000 | 414 |
| 2014-03-12 | 207 | 207 | 205 | 205 | 27,000 | 410 |
| 2014-03-11 | 205 | 207 | 205 | 207 | 39,000 | 414 |
| 2014-03-10 | 209 | 209 | 207 | 207 | 20,000 | 414 |
| 2014-03-07 | 207 | 209 | 207 | 209 | 22,000 | 418 |
| 2014-03-06 | 206 | 209 | 205 | 208 | 35,000 | 416 |
| 2014-03-05 | 209 | 209 | 207 | 207 | 17,000 | 414 |
| 2014-03-04 | 205 | 209 | 205 | 209 | 19,000 | 418 |
| 2014-03-03 | 205 | 205 | 202 | 205 | 41,000 | 410 |
| 2014-02-28 | 210 | 210 | 206 | 206 | 67,000 | 412 |
| 2014-02-27 | 210 | 211 | 208 | 211 | 59,000 | 422 |
| 2014-02-26 | 209 | 210 | 209 | 209 | 29,000 | 418 |
| 2014-02-25 | 210 | 212 | 209 | 211 | 44,000 | 422 |
| 2014-02-24 | 210 | 211 | 208 | 209 | 54,000 | 418 |
| 2014-02-21 | 205 | 218 | 205 | 208 | 152,000 | 416 |
| 2014-02-20 | 203 | 204 | 203 | 203 | 20,000 | 406 |
| 2014-02-19 | 204 | 206 | 203 | 205 | 23,000 | 410 |
| 2014-02-18 | 201 | 204 | 201 | 204 | 43,000 | 408 |
| 2014-02-17 | 203 | 203 | 199 | 202 | 10,000 | 404 |
| 2014-02-14 | 200 | 201 | 200 | 200 | 19,000 | 400 |
| 2014-02-13 | 204 | 204 | 201 | 201 | 23,000 | 402 |
| 2014-02-12 | 203 | 204 | 202 | 204 | 23,000 | 408 |
| 2014-02-10 | 202 | 204 | 202 | 203 | 46,000 | 406 |
| 2014-02-07 | 199 | 200 | 197 | 198 | 53,000 | 396 |
| 2014-02-06 | 196 | 198 | 196 | 196 | 44,000 | 392 |
| 2014-02-05 | 198 | 198 | 194 | 194 | 88,000 | 388 |
| 2014-02-04 | 202 | 202 | 196 | 196 | 85,000 | 392 |
| 2014-02-03 | 203 | 204 | 202 | 203 | 36,000 | 406 |
| 2014-01-31 | 208 | 208 | 204 | 206 | 64,000 | 412 |
| 2014-01-30 | 205 | 207 | 203 | 205 | 70,000 | 410 |
| 2014-01-29 | 207 | 210 | 207 | 209 | 28,000 | 418 |
| 2014-01-28 | 208 | 208 | 205 | 205 | 70,000 | 410 |
| 2014-01-27 | 204 | 206 | 204 | 204 | 70,000 | 408 |
| 2014-01-24 | 208 | 209 | 207 | 207 | 74,000 | 414 |
| 2014-01-23 | 212 | 212 | 209 | 210 | 37,000 | 420 |
| 2014-01-22 | 212 | 214 | 210 | 211 | 58,000 | 422 |
| 2014-01-21 | 211 | 215 | 211 | 212 | 99,000 | 424 |
| 2014-01-20 | 209 | 212 | 208 | 210 | 63,000 | 420 |
| 2014-01-17 | 207 | 209 | 207 | 208 | 12,000 | 416 |
| 2014-01-16 | 208 | 210 | 207 | 208 | 45,000 | 416 |
| 2014-01-15 | 206 | 209 | 206 | 209 | 86,000 | 418 |
| 2014-01-14 | 207 | 207 | 204 | 205 | 88,000 | 410 |
| 2014-01-10 | 210 | 210 | 208 | 208 | 32,000 | 416 |
| 2014-01-09 | 212 | 212 | 209 | 211 | 23,000 | 422 |
| 2014-01-08 | 211 | 213 | 208 | 213 | 53,000 | 426 |
| 2014-01-07 | 210 | 211 | 209 | 210 | 35,000 | 420 |
| 2014-01-06 | 211 | 211 | 208 | 209 | 39,000 | 418 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1988-10-27]1株→1.1株 [1987-10-28]1株→1.1株 [1986-10-28]1株→1.05株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.1株
