7987 ナカバヤシ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 548 | 553 | 548 | 552 | 49,800 | 552 |
| 2025-12-11 | 546 | 549 | 543 | 543 | 31,200 | 543 |
| 2025-12-10 | 547 | 550 | 545 | 548 | 31,700 | 548 |
| 2025-12-09 | 548 | 549 | 543 | 546 | 34,300 | 546 |
| 2025-12-08 | 549 | 549 | 545 | 547 | 34,200 | 547 |
| 2025-12-05 | 548 | 550 | 545 | 545 | 32,200 | 545 |
| 2025-12-04 | 548 | 552 | 547 | 551 | 37,200 | 551 |
| 2025-12-03 | 554 | 554 | 548 | 548 | 31,600 | 548 |
| 2025-12-02 | 551 | 553 | 549 | 552 | 36,200 | 552 |
| 2025-12-01 | 562 | 562 | 548 | 549 | 69,400 | 549 |
| 2025-11-28 | 565 | 566 | 562 | 565 | 54,200 | 565 |
| 2025-11-27 | 563 | 565 | 560 | 561 | 32,800 | 561 |
| 2025-11-26 | 557 | 563 | 556 | 563 | 36,600 | 563 |
| 2025-11-25 | 556 | 559 | 553 | 553 | 46,500 | 553 |
| 2025-11-21 | 543 | 553 | 542 | 553 | 64,600 | 553 |
| 2025-11-20 | 540 | 546 | 537 | 545 | 55,600 | 545 |
| 2025-11-19 | 536 | 540 | 535 | 537 | 63,200 | 537 |
| 2025-11-18 | 540 | 542 | 533 | 536 | 69,100 | 536 |
| 2025-11-17 | 540 | 541 | 537 | 540 | 41,500 | 540 |
| 2025-11-14 | 545 | 546 | 540 | 540 | 51,800 | 540 |
| 2025-11-13 | 547 | 549 | 545 | 545 | 18,900 | 545 |
| 2025-11-12 | 541 | 550 | 541 | 545 | 38,200 | 545 |
| 2025-11-11 | 540 | 545 | 533 | 544 | 153,800 | 544 |
| 2025-11-10 | 546 | 546 | 537 | 541 | 103,900 | 541 |
| 2025-11-07 | 560 | 560 | 549 | 552 | 78,800 | 552 |
| 2025-11-06 | 565 | 565 | 556 | 558 | 131,600 | 558 |
| 2025-11-05 | 581 | 583 | 572 | 580 | 68,300 | 580 |
| 2025-11-04 | 577 | 583 | 574 | 581 | 48,700 | 581 |
| 2025-10-31 | 571 | 576 | 566 | 576 | 56,200 | 576 |
| 2025-10-30 | 567 | 572 | 567 | 568 | 66,300 | 568 |
| 2025-10-29 | 577 | 577 | 567 | 568 | 53,500 | 568 |
| 2025-10-28 | 589 | 589 | 577 | 577 | 44,800 | 577 |
| 2025-10-27 | 585 | 589 | 585 | 588 | 45,000 | 588 |
| 2025-10-24 | 585 | 586 | 582 | 582 | 29,500 | 582 |
| 2025-10-23 | 583 | 589 | 581 | 586 | 50,900 | 586 |
| 2025-10-22 | 576 | 582 | 576 | 581 | 17,900 | 581 |
| 2025-10-21 | 580 | 581 | 576 | 576 | 33,700 | 576 |
| 2025-10-20 | 578 | 584 | 577 | 578 | 34,300 | 578 |
| 2025-10-17 | 582 | 582 | 576 | 576 | 19,300 | 576 |
| 2025-10-16 | 580 | 582 | 576 | 582 | 28,200 | 582 |
| 2025-10-15 | 568 | 577 | 568 | 577 | 40,900 | 577 |
| 2025-10-14 | 564 | 570 | 562 | 566 | 46,600 | 566 |
| 2025-10-10 | 578 | 578 | 566 | 568 | 85,400 | 568 |
| 2025-10-09 | 581 | 584 | 579 | 583 | 31,600 | 583 |
| 2025-10-08 | 584 | 587 | 580 | 580 | 25,000 | 580 |
| 2025-10-07 | 589 | 590 | 582 | 583 | 36,600 | 583 |
| 2025-10-06 | 590 | 592 | 582 | 585 | 38,800 | 585 |
| 2025-10-03 | 577 | 587 | 577 | 583 | 37,700 | 583 |
| 2025-10-02 | 585 | 586 | 575 | 579 | 57,600 | 579 |
| 2025-10-01 | 604 | 604 | 579 | 581 | 78,500 | 581 |
| 2025-09-30 | 610 | 614 | 599 | 606 | 91,200 | 606 |
| 2025-09-29 | 620 | 624 | 599 | 608 | 115,400 | 608 |
| 2025-09-26 | 602 | 614 | 599 | 611 | 110,700 | 611 |
| 2025-09-25 | 598 | 603 | 595 | 603 | 41,400 | 603 |
| 2025-09-24 | 599 | 601 | 595 | 597 | 29,400 | 597 |
| 2025-09-22 | 601 | 602 | 595 | 598 | 54,700 | 598 |
| 2025-09-19 | 601 | 605 | 591 | 596 | 56,700 | 596 |
| 2025-09-18 | 609 | 609 | 599 | 605 | 38,200 | 605 |
| 2025-09-17 | 610 | 610 | 601 | 607 | 85,800 | 607 |
| 2025-09-16 | 603 | 615 | 603 | 611 | 76,300 | 611 |
| 2025-09-12 | 597 | 607 | 595 | 602 | 88,300 | 602 |
| 2025-09-11 | 594 | 603 | 589 | 597 | 111,400 | 597 |
| 2025-09-10 | 585 | 595 | 583 | 595 | 50,200 | 595 |
| 2025-09-09 | 588 | 590 | 583 | 584 | 41,000 | 584 |
| 2025-09-08 | 585 | 589 | 582 | 588 | 45,300 | 588 |
| 2025-09-05 | 583 | 584 | 577 | 580 | 30,700 | 580 |
| 2025-09-04 | 576 | 582 | 573 | 581 | 46,900 | 581 |
| 2025-09-03 | 570 | 574 | 570 | 573 | 36,800 | 573 |
| 2025-09-02 | 573 | 576 | 571 | 573 | 25,700 | 573 |
| 2025-09-01 | 567 | 573 | 567 | 572 | 18,900 | 572 |
| 2025-08-29 | 570 | 570 | 566 | 568 | 30,500 | 568 |
| 2025-08-28 | 572 | 573 | 567 | 572 | 51,900 | 572 |
| 2025-08-27 | 574 | 574 | 567 | 570 | 53,100 | 570 |
| 2025-08-26 | 580 | 580 | 571 | 575 | 40,400 | 575 |
| 2025-08-25 | 573 | 579 | 573 | 579 | 35,700 | 579 |
| 2025-08-22 | 572 | 574 | 569 | 570 | 23,400 | 570 |
| 2025-08-21 | 569 | 576 | 566 | 572 | 44,500 | 572 |
| 2025-08-20 | 574 | 575 | 562 | 566 | 107,800 | 566 |
| 2025-08-19 | 579 | 579 | 565 | 572 | 77,900 | 572 |
| 2025-08-18 | 577 | 590 | 575 | 579 | 154,200 | 579 |
| 2025-08-15 | 564 | 577 | 564 | 571 | 84,700 | 571 |
| 2025-08-14 | 574 | 579 | 559 | 566 | 73,000 | 566 |
| 2025-08-13 | 565 | 577 | 561 | 574 | 138,700 | 574 |
| 2025-08-12 | 546 | 560 | 541 | 560 | 248,100 | 560 |
| 2025-08-08 | 529 | 531 | 526 | 526 | 40,800 | 526 |
| 2025-08-07 | 528 | 529 | 526 | 529 | 29,400 | 529 |
| 2025-08-06 | 526 | 530 | 526 | 528 | 22,600 | 528 |
| 2025-08-05 | 531 | 532 | 526 | 526 | 28,200 | 526 |
| 2025-08-04 | 524 | 535 | 523 | 533 | 96,400 | 533 |
| 2025-08-01 | 519 | 524 | 519 | 524 | 41,600 | 524 |
| 2025-07-31 | 519 | 519 | 515 | 518 | 82,500 | 518 |
| 2025-07-30 | 518 | 522 | 518 | 520 | 54,400 | 520 |
| 2025-07-29 | 521 | 521 | 516 | 517 | 22,900 | 517 |
| 2025-07-28 | 524 | 524 | 519 | 520 | 53,800 | 520 |
| 2025-07-25 | 519 | 523 | 517 | 522 | 45,300 | 522 |
| 2025-07-24 | 518 | 519 | 517 | 517 | 22,400 | 517 |
| 2025-07-23 | 515 | 518 | 514 | 517 | 38,900 | 517 |
| 2025-07-22 | 512 | 514 | 511 | 514 | 13,900 | 514 |
| 2025-07-18 | 515 | 515 | 510 | 510 | 17,900 | 510 |
| 2025-07-17 | 511 | 514 | 511 | 514 | 11,400 | 514 |
| 2025-07-16 | 513 | 515 | 512 | 512 | 23,000 | 512 |
| 2025-07-15 | 515 | 516 | 513 | 513 | 19,500 | 513 |
| 2025-07-14 | 519 | 519 | 511 | 513 | 36,700 | 513 |
| 2025-07-11 | 514 | 518 | 513 | 515 | 19,500 | 515 |
| 2025-07-10 | 516 | 516 | 512 | 512 | 35,700 | 512 |
| 2025-07-09 | 514 | 516 | 514 | 514 | 20,700 | 514 |
| 2025-07-08 | 513 | 515 | 512 | 512 | 21,000 | 512 |
| 2025-07-07 | 520 | 520 | 514 | 514 | 22,400 | 514 |
| 2025-07-04 | 523 | 523 | 517 | 517 | 18,900 | 517 |
| 2025-07-03 | 517 | 523 | 516 | 523 | 21,900 | 523 |
| 2025-07-02 | 516 | 519 | 515 | 517 | 15,400 | 517 |
| 2025-07-01 | 520 | 522 | 516 | 516 | 20,000 | 516 |
| 2025-06-30 | 525 | 525 | 521 | 521 | 49,600 | 521 |
| 2025-06-27 | 521 | 525 | 516 | 525 | 72,300 | 525 |
| 2025-06-26 | 508 | 516 | 508 | 516 | 32,800 | 516 |
| 2025-06-25 | 508 | 509 | 505 | 508 | 15,900 | 508 |
| 2025-06-24 | 510 | 512 | 500 | 505 | 62,500 | 505 |
| 2025-06-23 | 511 | 511 | 508 | 510 | 14,900 | 510 |
| 2025-06-20 | 510 | 512 | 509 | 509 | 53,000 | 509 |
| 2025-06-19 | 510 | 512 | 510 | 512 | 8,100 | 512 |
| 2025-06-18 | 507 | 512 | 506 | 510 | 49,800 | 510 |
| 2025-06-17 | 509 | 510 | 507 | 507 | 25,900 | 507 |
| 2025-06-16 | 508 | 509 | 506 | 509 | 13,600 | 509 |
| 2025-06-13 | 506 | 507 | 505 | 505 | 32,600 | 505 |
| 2025-06-12 | 507 | 510 | 506 | 507 | 25,900 | 507 |
| 2025-06-11 | 509 | 510 | 507 | 508 | 19,000 | 508 |
| 2025-06-10 | 508 | 512 | 508 | 508 | 25,800 | 508 |
| 2025-06-09 | 511 | 512 | 508 | 509 | 22,900 | 509 |
| 2025-06-06 | 509 | 512 | 508 | 509 | 18,800 | 509 |
| 2025-06-05 | 510 | 511 | 508 | 508 | 22,800 | 508 |
| 2025-06-04 | 510 | 512 | 508 | 511 | 19,800 | 511 |
| 2025-06-03 | 510 | 510 | 505 | 506 | 32,000 | 506 |
| 2025-06-02 | 515 | 515 | 511 | 511 | 21,300 | 511 |
| 2025-05-30 | 514 | 515 | 511 | 515 | 30,000 | 515 |
| 2025-05-29 | 511 | 514 | 511 | 514 | 33,100 | 514 |
| 2025-05-28 | 512 | 512 | 508 | 510 | 34,400 | 510 |
| 2025-05-27 | 505 | 511 | 505 | 509 | 24,000 | 509 |
| 2025-05-26 | 506 | 507 | 505 | 505 | 20,100 | 505 |
| 2025-05-23 | 508 | 510 | 502 | 504 | 60,100 | 504 |
| 2025-05-22 | 510 | 514 | 508 | 509 | 28,000 | 509 |
| 2025-05-21 | 512 | 515 | 511 | 513 | 22,600 | 513 |
| 2025-05-20 | 515 | 519 | 511 | 512 | 25,800 | 512 |
| 2025-05-19 | 511 | 517 | 511 | 516 | 31,900 | 516 |
| 2025-05-16 | 514 | 517 | 510 | 513 | 38,900 | 513 |
| 2025-05-15 | 518 | 519 | 514 | 514 | 21,500 | 514 |
| 2025-05-14 | 526 | 529 | 518 | 518 | 42,400 | 518 |
| 2025-05-13 | 538 | 540 | 528 | 530 | 38,400 | 530 |
| 2025-05-12 | 535 | 542 | 535 | 538 | 91,600 | 538 |
| 2025-05-09 | 532 | 535 | 528 | 532 | 46,700 | 532 |
| 2025-05-08 | 524 | 531 | 522 | 531 | 35,700 | 531 |
| 2025-05-07 | 522 | 527 | 520 | 522 | 47,500 | 522 |
| 2025-05-02 | 525 | 525 | 521 | 524 | 40,300 | 524 |
| 2025-05-01 | 525 | 529 | 523 | 525 | 54,900 | 525 |
| 2025-04-30 | 511 | 518 | 509 | 518 | 61,500 | 518 |
| 2025-04-28 | 507 | 510 | 502 | 509 | 89,000 | 509 |
| 2025-04-25 | 504 | 506 | 501 | 503 | 30,300 | 503 |
| 2025-04-24 | 507 | 507 | 503 | 503 | 29,400 | 503 |
| 2025-04-23 | 506 | 508 | 504 | 508 | 40,000 | 508 |
| 2025-04-22 | 501 | 506 | 501 | 506 | 32,700 | 506 |
| 2025-04-21 | 503 | 504 | 501 | 504 | 31,000 | 504 |
| 2025-04-18 | 499 | 502 | 495 | 502 | 47,400 | 502 |
| 2025-04-17 | 496 | 497 | 494 | 495 | 21,000 | 495 |
| 2025-04-16 | 499 | 499 | 494 | 494 | 26,100 | 494 |
| 2025-04-15 | 497 | 499 | 494 | 494 | 28,700 | 494 |
| 2025-04-14 | 497 | 498 | 491 | 495 | 44,400 | 495 |
| 2025-04-11 | 478 | 492 | 475 | 489 | 41,100 | 489 |
| 2025-04-10 | 490 | 493 | 485 | 491 | 71,900 | 491 |
| 2025-04-09 | 479 | 479 | 466 | 475 | 80,100 | 475 |
| 2025-04-08 | 478 | 485 | 474 | 480 | 82,000 | 480 |
| 2025-04-07 | 470 | 470 | 450 | 452 | 181,400 | 452 |
| 2025-04-04 | 498 | 498 | 476 | 485 | 140,800 | 485 |
| 2025-04-03 | 503 | 503 | 498 | 500 | 101,600 | 500 |
| 2025-04-02 | 509 | 509 | 504 | 505 | 41,400 | 505 |
| 2025-04-01 | 511 | 514 | 509 | 509 | 41,800 | 509 |
| 2025-03-31 | 517 | 517 | 509 | 511 | 87,800 | 511 |
| 2025-03-28 | 525 | 527 | 519 | 521 | 108,600 | 521 |
| 2025-03-27 | 537 | 541 | 536 | 538 | 157,500 | 538 |
| 2025-03-26 | 541 | 541 | 535 | 540 | 72,600 | 540 |
| 2025-03-25 | 541 | 541 | 535 | 536 | 61,500 | 536 |
| 2025-03-24 | 544 | 545 | 537 | 538 | 81,600 | 538 |
| 2025-03-21 | 542 | 547 | 541 | 547 | 49,500 | 547 |
| 2025-03-19 | 541 | 544 | 540 | 544 | 39,300 | 544 |
| 2025-03-18 | 541 | 541 | 538 | 541 | 49,100 | 541 |
| 2025-03-17 | 540 | 542 | 539 | 541 | 28,400 | 541 |
| 2025-03-14 | 538 | 540 | 538 | 540 | 31,100 | 540 |
| 2025-03-13 | 540 | 541 | 537 | 540 | 22,700 | 540 |
| 2025-03-12 | 538 | 541 | 536 | 540 | 48,400 | 540 |
| 2025-03-11 | 542 | 544 | 533 | 537 | 57,200 | 537 |
| 2025-03-10 | 545 | 545 | 542 | 543 | 19,100 | 543 |
| 2025-03-07 | 548 | 548 | 540 | 542 | 33,300 | 542 |
| 2025-03-06 | 548 | 550 | 540 | 550 | 37,600 | 550 |
| 2025-03-05 | 537 | 545 | 536 | 544 | 42,000 | 544 |
| 2025-03-04 | 537 | 538 | 532 | 535 | 21,300 | 535 |
| 2025-03-03 | 531 | 539 | 531 | 539 | 25,600 | 539 |
| 2025-02-28 | 532 | 534 | 529 | 529 | 44,800 | 529 |
| 2025-02-27 | 527 | 533 | 526 | 532 | 22,800 | 532 |
| 2025-02-26 | 528 | 528 | 522 | 526 | 30,800 | 526 |
| 2025-02-25 | 530 | 531 | 525 | 531 | 18,000 | 531 |
| 2025-02-21 | 527 | 530 | 527 | 530 | 21,600 | 530 |
| 2025-02-20 | 529 | 532 | 527 | 528 | 25,400 | 528 |
| 2025-02-19 | 531 | 531 | 529 | 531 | 9,600 | 531 |
| 2025-02-18 | 532 | 532 | 528 | 532 | 15,700 | 532 |
| 2025-02-17 | 533 | 533 | 529 | 533 | 23,700 | 533 |
| 2025-02-14 | 535 | 535 | 528 | 531 | 15,500 | 531 |
| 2025-02-13 | 529 | 532 | 528 | 532 | 20,600 | 532 |
| 2025-02-12 | 527 | 532 | 522 | 529 | 41,100 | 529 |
| 2025-02-10 | 534 | 534 | 525 | 525 | 40,500 | 525 |
| 2025-02-07 | 533 | 538 | 528 | 538 | 33,900 | 538 |
| 2025-02-06 | 530 | 531 | 527 | 528 | 28,500 | 528 |
| 2025-02-05 | 523 | 529 | 523 | 527 | 13,300 | 527 |
| 2025-02-04 | 527 | 531 | 523 | 523 | 13,600 | 523 |
| 2025-02-03 | 530 | 530 | 521 | 521 | 37,100 | 521 |
| 2025-01-31 | 536 | 536 | 529 | 530 | 33,200 | 530 |
| 2025-01-30 | 528 | 532 | 526 | 532 | 40,900 | 532 |
| 2025-01-29 | 523 | 526 | 523 | 524 | 10,800 | 524 |
| 2025-01-28 | 520 | 528 | 518 | 523 | 50,500 | 523 |
| 2025-01-27 | 520 | 521 | 517 | 519 | 24,000 | 519 |
| 2025-01-24 | 517 | 519 | 516 | 517 | 22,200 | 517 |
| 2025-01-23 | 516 | 517 | 512 | 517 | 81,400 | 517 |
| 2025-01-22 | 507 | 509 | 507 | 509 | 14,800 | 509 |
| 2025-01-21 | 506 | 508 | 505 | 508 | 16,500 | 508 |
| 2025-01-20 | 503 | 506 | 503 | 505 | 24,500 | 505 |
| 2025-01-17 | 504 | 506 | 502 | 505 | 23,000 | 505 |
| 2025-01-16 | 505 | 508 | 504 | 504 | 30,700 | 504 |
| 2025-01-15 | 507 | 508 | 505 | 505 | 29,600 | 505 |
| 2025-01-14 | 512 | 512 | 506 | 507 | 27,700 | 507 |
| 2025-01-10 | 510 | 512 | 509 | 510 | 18,800 | 510 |
| 2025-01-09 | 512 | 512 | 510 | 510 | 27,100 | 510 |
| 2025-01-08 | 515 | 517 | 512 | 513 | 27,100 | 513 |
| 2025-01-07 | 517 | 518 | 514 | 516 | 34,200 | 516 |
| 2025-01-06 | 521 | 521 | 514 | 516 | 31,700 | 516 |
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