7987 ナカバヤシ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 514 | 516 | 514 | 514 | 8,100 | 514 |
| 2024-11-20 | 517 | 519 | 514 | 514 | 12,000 | 514 |
| 2024-11-19 | 515 | 519 | 515 | 519 | 13,200 | 519 |
| 2024-11-18 | 515 | 519 | 515 | 515 | 8,500 | 515 |
| 2024-11-15 | 515 | 518 | 515 | 515 | 9,700 | 515 |
| 2024-11-14 | 518 | 520 | 515 | 515 | 13,300 | 515 |
| 2024-11-13 | 518 | 518 | 515 | 515 | 16,800 | 515 |
| 2024-11-12 | 521 | 523 | 517 | 518 | 21,600 | 518 |
| 2024-11-11 | 521 | 523 | 520 | 522 | 7,800 | 522 |
| 2024-11-08 | 524 | 524 | 520 | 521 | 15,100 | 521 |
| 2024-11-07 | 523 | 524 | 519 | 524 | 36,800 | 524 |
| 2024-11-06 | 514 | 518 | 513 | 515 | 24,800 | 515 |
| 2024-11-05 | 518 | 519 | 514 | 514 | 10,300 | 514 |
| 2024-11-01 | 515 | 519 | 514 | 519 | 11,400 | 519 |
| 2024-10-31 | 512 | 519 | 512 | 518 | 29,800 | 518 |
| 2024-10-30 | 522 | 522 | 506 | 506 | 79,400 | 506 |
| 2024-10-29 | 517 | 525 | 517 | 522 | 11,100 | 522 |
| 2024-10-28 | 516 | 521 | 514 | 520 | 19,600 | 520 |
| 2024-10-25 | 518 | 518 | 513 | 513 | 20,900 | 513 |
| 2024-10-24 | 516 | 520 | 516 | 519 | 12,400 | 519 |
| 2024-10-23 | 525 | 525 | 518 | 518 | 13,000 | 518 |
| 2024-10-22 | 520 | 528 | 517 | 528 | 42,700 | 528 |
| 2024-10-21 | 521 | 522 | 520 | 522 | 10,500 | 522 |
| 2024-10-18 | 520 | 522 | 520 | 521 | 6,300 | 521 |
| 2024-10-17 | 521 | 523 | 520 | 520 | 11,900 | 520 |
| 2024-10-16 | 522 | 525 | 521 | 521 | 12,700 | 521 |
| 2024-10-15 | 522 | 524 | 521 | 524 | 12,100 | 524 |
| 2024-10-11 | 521 | 522 | 520 | 522 | 12,600 | 522 |
| 2024-10-10 | 524 | 524 | 520 | 520 | 10,500 | 520 |
| 2024-10-09 | 527 | 527 | 523 | 524 | 11,900 | 524 |
| 2024-10-08 | 530 | 532 | 525 | 525 | 14,600 | 525 |
| 2024-10-07 | 530 | 534 | 529 | 534 | 35,100 | 534 |
| 2024-10-04 | 526 | 531 | 526 | 531 | 15,400 | 531 |
| 2024-10-03 | 528 | 529 | 525 | 529 | 12,700 | 529 |
| 2024-10-02 | 527 | 528 | 523 | 523 | 15,700 | 523 |
| 2024-10-01 | 530 | 530 | 525 | 528 | 13,900 | 528 |
| 2024-09-30 | 521 | 522 | 516 | 520 | 45,800 | 520 |
| 2024-09-27 | 528 | 530 | 525 | 528 | 35,800 | 528 |
| 2024-09-26 | 531 | 538 | 530 | 538 | 53,400 | 538 |
| 2024-09-25 | 532 | 532 | 526 | 529 | 23,300 | 529 |
| 2024-09-24 | 526 | 529 | 524 | 529 | 24,500 | 529 |
| 2024-09-20 | 524 | 525 | 520 | 525 | 27,600 | 525 |
| 2024-09-19 | 521 | 524 | 519 | 524 | 16,400 | 524 |
| 2024-09-18 | 520 | 521 | 515 | 521 | 17,000 | 521 |
| 2024-09-17 | 516 | 522 | 514 | 521 | 28,600 | 521 |
| 2024-09-13 | 524 | 524 | 518 | 519 | 34,500 | 519 |
| 2024-09-12 | 518 | 523 | 518 | 523 | 23,000 | 523 |
| 2024-09-11 | 522 | 522 | 511 | 515 | 37,800 | 515 |
| 2024-09-10 | 526 | 526 | 520 | 524 | 18,500 | 524 |
| 2024-09-09 | 524 | 526 | 518 | 525 | 35,200 | 525 |
| 2024-09-06 | 530 | 530 | 522 | 525 | 33,800 | 525 |
| 2024-09-05 | 525 | 529 | 524 | 529 | 21,000 | 529 |
| 2024-09-04 | 528 | 531 | 522 | 522 | 40,700 | 522 |
| 2024-09-03 | 530 | 534 | 530 | 534 | 11,100 | 534 |
| 2024-09-02 | 534 | 534 | 528 | 533 | 20,000 | 533 |
| 2024-08-30 | 533 | 533 | 531 | 533 | 18,200 | 533 |
| 2024-08-29 | 527 | 533 | 527 | 533 | 13,600 | 533 |
| 2024-08-28 | 534 | 534 | 528 | 530 | 17,000 | 530 |
| 2024-08-27 | 528 | 533 | 527 | 533 | 14,500 | 533 |
| 2024-08-26 | 531 | 531 | 526 | 526 | 15,800 | 526 |
| 2024-08-23 | 529 | 534 | 528 | 529 | 21,000 | 529 |
| 2024-08-22 | 526 | 529 | 524 | 529 | 10,300 | 529 |
| 2024-08-21 | 526 | 528 | 523 | 526 | 5,600 | 526 |
| 2024-08-20 | 526 | 527 | 523 | 527 | 15,000 | 527 |
| 2024-08-19 | 528 | 529 | 520 | 521 | 27,900 | 521 |
| 2024-08-16 | 523 | 528 | 523 | 528 | 18,600 | 528 |
| 2024-08-15 | 526 | 529 | 519 | 520 | 29,000 | 520 |
| 2024-08-14 | 524 | 528 | 521 | 525 | 17,700 | 525 |
| 2024-08-13 | 520 | 522 | 518 | 522 | 31,700 | 522 |
| 2024-08-09 | 523 | 523 | 512 | 516 | 40,900 | 516 |
| 2024-08-08 | 520 | 524 | 515 | 515 | 29,900 | 515 |
| 2024-08-07 | 508 | 531 | 507 | 525 | 51,200 | 525 |
| 2024-08-06 | 488 | 517 | 488 | 512 | 73,600 | 512 |
| 2024-08-05 | 519 | 525 | 480 | 485 | 134,500 | 485 |
| 2024-08-02 | 549 | 549 | 529 | 529 | 67,900 | 529 |
| 2024-08-01 | 572 | 573 | 557 | 558 | 53,900 | 558 |
| 2024-07-31 | 562 | 579 | 561 | 579 | 131,700 | 579 |
| 2024-07-30 | 558 | 567 | 557 | 566 | 89,200 | 566 |
| 2024-07-29 | 553 | 557 | 550 | 557 | 30,200 | 557 |
| 2024-07-26 | 558 | 558 | 546 | 546 | 65,300 | 546 |
| 2024-07-25 | 550 | 550 | 541 | 541 | 36,800 | 541 |
| 2024-07-24 | 556 | 561 | 550 | 550 | 31,400 | 550 |
| 2024-07-23 | 560 | 560 | 556 | 557 | 19,900 | 557 |
| 2024-07-22 | 559 | 559 | 553 | 553 | 29,000 | 553 |
| 2024-07-19 | 560 | 560 | 553 | 559 | 39,200 | 559 |
| 2024-07-18 | 555 | 560 | 555 | 557 | 15,200 | 557 |
| 2024-07-17 | 555 | 560 | 552 | 560 | 42,900 | 560 |
| 2024-07-16 | 553 | 555 | 550 | 550 | 29,300 | 550 |
| 2024-07-12 | 551 | 555 | 550 | 554 | 29,500 | 554 |
| 2024-07-11 | 549 | 552 | 547 | 552 | 29,900 | 552 |
| 2024-07-10 | 544 | 548 | 543 | 548 | 25,700 | 548 |
| 2024-07-09 | 547 | 550 | 544 | 546 | 26,600 | 546 |
| 2024-07-08 | 542 | 549 | 542 | 547 | 26,200 | 547 |
| 2024-07-05 | 550 | 552 | 544 | 545 | 30,500 | 545 |
| 2024-07-04 | 553 | 553 | 549 | 553 | 16,600 | 553 |
| 2024-07-03 | 550 | 553 | 548 | 549 | 23,600 | 549 |
| 2024-07-02 | 555 | 555 | 547 | 548 | 27,800 | 548 |
| 2024-07-01 | 555 | 555 | 551 | 554 | 24,900 | 554 |
| 2024-06-28 | 560 | 560 | 547 | 551 | 65,500 | 551 |
| 2024-06-27 | 549 | 555 | 549 | 555 | 43,700 | 555 |
| 2024-06-26 | 548 | 554 | 544 | 554 | 45,100 | 554 |
| 2024-06-25 | 541 | 548 | 541 | 548 | 42,400 | 548 |
| 2024-06-24 | 539 | 543 | 538 | 542 | 25,700 | 542 |
| 2024-06-21 | 536 | 541 | 536 | 538 | 26,700 | 538 |
| 2024-06-20 | 537 | 540 | 533 | 534 | 30,200 | 534 |
| 2024-06-19 | 542 | 542 | 537 | 539 | 15,900 | 539 |
| 2024-06-18 | 536 | 540 | 534 | 540 | 16,200 | 540 |
| 2024-06-17 | 537 | 538 | 531 | 536 | 39,800 | 536 |
| 2024-06-14 | 533 | 539 | 533 | 536 | 55,200 | 536 |
| 2024-06-13 | 540 | 541 | 532 | 532 | 28,700 | 532 |
| 2024-06-12 | 539 | 539 | 535 | 538 | 16,100 | 538 |
| 2024-06-11 | 540 | 540 | 535 | 539 | 18,500 | 539 |
| 2024-06-10 | 535 | 540 | 534 | 540 | 22,500 | 540 |
| 2024-06-07 | 535 | 543 | 534 | 535 | 63,800 | 535 |
| 2024-06-06 | 540 | 540 | 532 | 535 | 30,800 | 535 |
| 2024-06-05 | 532 | 540 | 532 | 540 | 27,200 | 540 |
| 2024-06-04 | 531 | 539 | 531 | 539 | 36,100 | 539 |
| 2024-06-03 | 533 | 535 | 532 | 533 | 17,900 | 533 |
| 2024-05-31 | 528 | 533 | 527 | 533 | 29,800 | 533 |
| 2024-05-30 | 523 | 526 | 522 | 526 | 17,700 | 526 |
| 2024-05-29 | 525 | 527 | 523 | 523 | 13,500 | 523 |
| 2024-05-28 | 531 | 531 | 525 | 526 | 26,500 | 526 |
| 2024-05-27 | 528 | 528 | 526 | 528 | 9,500 | 528 |
| 2024-05-24 | 528 | 530 | 526 | 528 | 9,100 | 528 |
| 2024-05-23 | 530 | 530 | 527 | 529 | 8,500 | 529 |
| 2024-05-22 | 535 | 535 | 529 | 530 | 30,800 | 530 |
| 2024-05-21 | 537 | 539 | 532 | 535 | 28,400 | 535 |
| 2024-05-20 | 529 | 541 | 527 | 541 | 44,800 | 541 |
| 2024-05-17 | 525 | 529 | 525 | 526 | 11,700 | 526 |
| 2024-05-16 | 533 | 533 | 527 | 527 | 23,700 | 527 |
| 2024-05-15 | 530 | 534 | 530 | 530 | 13,200 | 530 |
| 2024-05-14 | 527 | 534 | 527 | 534 | 29,200 | 534 |
| 2024-05-13 | 525 | 534 | 525 | 530 | 55,700 | 530 |
| 2024-05-10 | 519 | 523 | 519 | 523 | 23,300 | 523 |
| 2024-05-09 | 518 | 525 | 517 | 525 | 21,800 | 525 |
| 2024-05-08 | 520 | 520 | 518 | 518 | 16,500 | 518 |
| 2024-05-07 | 523 | 523 | 518 | 521 | 27,700 | 521 |
| 2024-05-02 | 521 | 524 | 521 | 523 | 28,900 | 523 |
| 2024-05-01 | 523 | 523 | 520 | 522 | 16,000 | 522 |
| 2024-04-30 | 525 | 525 | 518 | 523 | 30,400 | 523 |
| 2024-04-26 | 523 | 523 | 517 | 520 | 26,300 | 520 |
| 2024-04-25 | 523 | 523 | 518 | 520 | 27,700 | 520 |
| 2024-04-24 | 521 | 522 | 517 | 518 | 26,700 | 518 |
| 2024-04-23 | 522 | 522 | 519 | 521 | 7,700 | 521 |
| 2024-04-22 | 516 | 522 | 516 | 522 | 18,200 | 522 |
| 2024-04-19 | 519 | 523 | 513 | 514 | 30,000 | 514 |
| 2024-04-18 | 515 | 520 | 515 | 520 | 12,100 | 520 |
| 2024-04-17 | 524 | 524 | 514 | 514 | 57,300 | 514 |
| 2024-04-16 | 528 | 528 | 522 | 523 | 33,100 | 523 |
| 2024-04-15 | 530 | 531 | 528 | 528 | 13,800 | 528 |
| 2024-04-12 | 534 | 535 | 530 | 530 | 19,100 | 530 |
| 2024-04-11 | 530 | 535 | 529 | 532 | 25,300 | 532 |
| 2024-04-10 | 532 | 534 | 531 | 531 | 13,700 | 531 |
| 2024-04-09 | 529 | 532 | 529 | 532 | 11,000 | 532 |
| 2024-04-08 | 527 | 531 | 525 | 531 | 23,400 | 531 |
| 2024-04-05 | 523 | 526 | 522 | 526 | 30,400 | 526 |
| 2024-04-04 | 527 | 528 | 524 | 527 | 52,100 | 527 |
| 2024-04-03 | 520 | 524 | 517 | 524 | 32,000 | 524 |
| 2024-04-02 | 528 | 528 | 520 | 520 | 42,700 | 520 |
| 2024-04-01 | 535 | 536 | 528 | 528 | 40,100 | 528 |
| 2024-03-29 | 534 | 537 | 532 | 536 | 46,000 | 536 |
| 2024-03-28 | 539 | 541 | 531 | 533 | 86,000 | 533 |
| 2024-03-27 | 548 | 559 | 548 | 553 | 139,000 | 553 |
| 2024-03-26 | 552 | 552 | 547 | 548 | 48,300 | 548 |
| 2024-03-25 | 550 | 552 | 548 | 552 | 38,900 | 552 |
| 2024-03-22 | 550 | 551 | 544 | 549 | 52,000 | 549 |
| 2024-03-21 | 550 | 552 | 549 | 550 | 51,100 | 550 |
| 2024-03-19 | 547 | 550 | 544 | 550 | 31,700 | 550 |
| 2024-03-18 | 545 | 548 | 544 | 547 | 31,200 | 547 |
| 2024-03-15 | 544 | 545 | 542 | 543 | 27,500 | 543 |
| 2024-03-14 | 541 | 545 | 539 | 544 | 23,300 | 544 |
| 2024-03-13 | 541 | 542 | 536 | 538 | 20,400 | 538 |
| 2024-03-12 | 535 | 539 | 532 | 539 | 26,900 | 539 |
| 2024-03-11 | 543 | 543 | 531 | 537 | 56,300 | 537 |
| 2024-03-08 | 536 | 544 | 536 | 543 | 52,000 | 543 |
| 2024-03-07 | 539 | 542 | 537 | 537 | 24,400 | 537 |
| 2024-03-06 | 533 | 540 | 533 | 538 | 37,700 | 538 |
| 2024-03-05 | 532 | 535 | 531 | 533 | 27,600 | 533 |
| 2024-03-04 | 537 | 537 | 532 | 532 | 33,100 | 532 |
| 2024-03-01 | 536 | 539 | 534 | 537 | 21,300 | 537 |
| 2024-02-29 | 542 | 543 | 536 | 536 | 56,000 | 536 |
| 2024-02-28 | 535 | 540 | 534 | 539 | 61,600 | 539 |
| 2024-02-27 | 531 | 535 | 531 | 531 | 33,300 | 531 |
| 2024-02-26 | 532 | 533 | 530 | 531 | 32,800 | 531 |
| 2024-02-22 | 534 | 535 | 529 | 532 | 53,200 | 532 |
| 2024-02-21 | 535 | 537 | 531 | 534 | 24,900 | 534 |
| 2024-02-20 | 535 | 538 | 532 | 533 | 31,000 | 533 |
| 2024-02-19 | 531 | 535 | 531 | 534 | 20,900 | 534 |
| 2024-02-16 | 523 | 533 | 523 | 533 | 32,700 | 533 |
| 2024-02-15 | 534 | 534 | 523 | 524 | 44,800 | 524 |
| 2024-02-14 | 534 | 534 | 528 | 531 | 52,900 | 531 |
| 2024-02-13 | 535 | 538 | 531 | 534 | 33,200 | 534 |
| 2024-02-09 | 535 | 539 | 535 | 535 | 28,200 | 535 |
| 2024-02-08 | 540 | 540 | 533 | 539 | 45,000 | 539 |
| 2024-02-07 | 538 | 540 | 535 | 540 | 52,400 | 540 |
| 2024-02-06 | 542 | 542 | 539 | 539 | 63,800 | 539 |
| 2024-02-05 | 546 | 546 | 542 | 543 | 44,100 | 543 |
| 2024-02-02 | 545 | 546 | 541 | 545 | 31,900 | 545 |
| 2024-02-01 | 546 | 547 | 544 | 545 | 26,200 | 545 |
| 2024-01-31 | 543 | 548 | 542 | 548 | 40,300 | 548 |
| 2024-01-30 | 546 | 548 | 544 | 545 | 40,000 | 545 |
| 2024-01-29 | 543 | 546 | 540 | 545 | 36,800 | 545 |
| 2024-01-26 | 548 | 548 | 541 | 542 | 41,100 | 542 |
| 2024-01-25 | 546 | 548 | 543 | 547 | 45,400 | 547 |
| 2024-01-24 | 551 | 553 | 547 | 548 | 30,300 | 548 |
| 2024-01-23 | 553 | 554 | 550 | 550 | 21,500 | 550 |
| 2024-01-22 | 551 | 554 | 550 | 552 | 22,000 | 552 |
| 2024-01-19 | 552 | 554 | 545 | 547 | 55,900 | 547 |
| 2024-01-18 | 554 | 555 | 552 | 552 | 21,600 | 552 |
| 2024-01-17 | 555 | 561 | 554 | 554 | 24,700 | 554 |
| 2024-01-16 | 562 | 564 | 555 | 555 | 30,200 | 555 |
| 2024-01-15 | 560 | 564 | 560 | 562 | 23,200 | 562 |
| 2024-01-12 | 563 | 563 | 553 | 560 | 45,100 | 560 |
| 2024-01-11 | 565 | 566 | 560 | 560 | 38,200 | 560 |
| 2024-01-10 | 564 | 566 | 561 | 562 | 62,500 | 562 |
| 2024-01-09 | 560 | 565 | 558 | 562 | 49,000 | 562 |
| 2024-01-05 | 555 | 559 | 553 | 556 | 51,900 | 556 |
| 2024-01-04 | 552 | 553 | 543 | 551 | 35,800 | 551 |
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
