7987 ナカバヤシ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-11-25	504	504	501	504	22,600	504
2022-11-24	505	506	501	505	31,700	505
2022-11-22	499	502	497	502	25,200	502
2022-11-21	502	502	494	496	18,500	496
2022-11-18	499	502	497	501	14,000	501
2022-11-17	495	500	495	496	21,800	496
2022-11-16	495	497	494	497	15,000	497
2022-11-15	495	498	495	495	20,400	495
2022-11-14	486	497	486	496	53,100	496
2022-11-11	520	520	513	517	25,500	517
2022-11-10	509	517	509	515	25,100	515
2022-11-09	525	526	522	525	10,000	525
2022-11-08	514	525	514	525	23,900	525
2022-11-07	510	517	510	517	14,200	517
2022-11-04	521	525	512	512	27,000	512
2022-11-02	522	525	522	522	9,600	522
2022-11-01	530	531	524	526	9,000	526
2022-10-31	530	530	525	530	32,200	530
2022-10-28	524	531	523	523	250,600	523
2022-10-27	529	529	518	526	33,500	526
2022-10-26	521	531	521	530	23,600	530
2022-10-25	521	525	519	523	36,700	523
2022-10-24	529	533	515	515	38,500	515
2022-10-21	525	532	525	529	14,800	529
2022-10-20	526	532	524	531	25,600	531
2022-10-19	522	529	522	529	41,300	529
2022-10-18	520	522	517	522	27,100	522
2022-10-17	518	520	513	518	23,700	518
2022-10-14	515	519	512	518	40,000	518
2022-10-13	515	515	511	511	21,000	511
2022-10-12	506	515	503	515	43,800	515
2022-10-11	505	508	501	506	30,300	506
2022-10-07	503	510	503	510	17,000	510
2022-10-06	506	512	506	507	27,800	507
2022-10-05	511	511	506	507	16,700	507
2022-10-04	505	510	502	510	45,500	510
2022-10-03	498	500	493	500	26,700	500
2022-09-30	500	503	499	499	33,400	499
2022-09-29	507	507	502	504	43,100	504
2022-09-28	502	509	496	509	62,500	509
2022-09-27	503	504	501	503	38,500	503
2022-09-26	507	507	502	502	31,500	502
2022-09-22	505	510	502	509	38,200	509
2022-09-21	508	511	506	507	28,200	507
2022-09-20	514	515	508	510	30,800	510
2022-09-16	510	514	507	507	21,700	507
2022-09-15	507	511	506	510	24,000	510
2022-09-14	510	511	507	507	24,100	507
2022-09-13	515	516	511	514	19,800	514
2022-09-12	512	515	510	515	18,800	515
2022-09-09	511	516	510	512	32,400	512
2022-09-08	510	514	508	512	35,100	512
2022-09-07	505	506	502	506	24,100	506
2022-09-06	507	512	505	507	30,600	507
2022-09-05	508	510	506	509	21,300	509
2022-09-02	510	511	507	511	22,200	511
2022-09-01	511	513	510	510	31,300	510
2022-08-31	518	518	515	515	30,300	515
2022-08-30	517	518	515	518	16,800	518
2022-08-29	517	518	512	514	31,300	514
2022-08-26	520	520	517	519	20,600	519
2022-08-25	516	519	515	519	18,300	519
2022-08-24	514	517	514	517	13,700	517
2022-08-23	517	517	514	515	17,600	515
2022-08-22	517	520	517	519	10,800	519
2022-08-19	525	525	518	518	21,100	518
2022-08-18	522	524	520	523	31,300	523
2022-08-17	520	522	518	522	33,100	522
2022-08-16	520	520	517	519	21,900	519
2022-08-15	520	520	517	519	23,000	519
2022-08-12	512	520	512	520	40,500	520
2022-08-10	511	513	507	507	36,800	507
2022-08-09	520	520	513	513	25,500	513
2022-08-08	511	520	511	520	38,500	520
2022-08-05	513	520	512	520	47,600	520
2022-08-04	515	515	512	515	14,300	515
2022-08-03	516	516	510	513	15,300	513
2022-08-02	519	520	513	516	25,800	516
2022-08-01	523	523	517	521	29,700	521
2022-07-29	524	524	517	521	102,400	521
2022-07-28	519	521	513	521	65,900	521
2022-07-27	517	519	515	519	32,400	519
2022-07-26	515	518	513	518	36,200	518
2022-07-25	510	515	509	515	32,500	515
2022-07-22	509	510	506	510	21,600	510
2022-07-21	507	509	506	509	23,900	509
2022-07-20	505	507	504	507	30,300	507
2022-07-19	504	504	500	504	19,500	504
2022-07-15	499	506	496	503	34,100	503
2022-07-14	500	503	499	500	17,500	500
2022-07-13	503	503	499	500	14,100	500
2022-07-12	501	503	499	502	17,700	502
2022-07-11	505	507	500	503	31,000	503
2022-07-08	502	504	498	503	37,100	503
2022-07-07	503	504	499	504	26,100	504
2022-07-06	501	503	497	503	36,000	503
2022-07-05	501	502	499	502	16,700	502
2022-07-04	502	502	498	501	17,400	501
2022-07-01	498	499	494	498	24,800	498
2022-06-30	505	505	498	498	34,000	498
2022-06-29	508	508	497	497	60,100	497
2022-06-28	501	502	499	502	41,000	502
2022-06-27	500	500	497	499	21,400	499
2022-06-24	494	497	494	497	18,100	497
2022-06-23	496	499	492	492	27,600	492
2022-06-22	497	497	495	497	8,100	497
2022-06-21	495	496	493	496	21,400	496
2022-06-20	496	496	490	490	13,200	490
2022-06-17	490	495	489	491	16,300	491
2022-06-16	495	497	493	495	14,100	495
2022-06-15	496	497	491	491	28,200	491
2022-06-14	496	498	495	496	16,000	496
2022-06-13	496	500	495	498	19,500	498
2022-06-10	500	503	496	496	49,800	496
2022-06-09	503	505	503	504	13,600	504
2022-06-08	502	506	501	506	16,500	506
2022-06-07	500	507	500	500	19,300	500
2022-06-06	497	503	497	501	16,300	501
2022-06-03	503	506	497	497	32,100	497
2022-06-02	509	509	503	505	17,100	505
2022-06-01	500	507	500	507	32,500	507
2022-05-31	501	501	497	500	30,600	500
2022-05-30	499	502	493	493	61,700	493
2022-05-27	499	499	494	498	14,900	498
2022-05-26	498	498	494	495	17,200	495
2022-05-25	492	495	491	495	9,000	495
2022-05-24	491	495	491	492	22,900	492
2022-05-23	490	494	488	494	20,300	494
2022-05-20	486	489	484	489	28,000	489
2022-05-19	484	491	484	490	10,400	490
2022-05-18	490	490	487	490	13,100	490
2022-05-17	495	495	485	490	22,300	490
2022-05-16	490	490	484	487	9,400	487
2022-05-13	483	493	482	493	19,900	493
2022-05-12	484	486	481	481	33,700	481
2022-05-11	486	512	486	490	164,200	490
2022-05-10	485	492	484	488	18,400	488
2022-05-09	490	492	488	488	21,600	488
2022-05-06	493	495	492	493	13,400	493
2022-05-02	497	498	492	493	27,700	493
2022-04-28	483	493	483	493	45,900	493
2022-04-27	485	489	480	480	53,500	480
2022-04-26	485	490	485	488	12,700	488
2022-04-25	486	487	484	485	16,200	485
2022-04-22	490	491	485	487	15,800	487
2022-04-21	489	491	489	491	11,200	491
2022-04-20	488	490	486	489	11,000	489
2022-04-19	484	486	482	484	11,100	484
2022-04-18	485	486	481	483	17,100	483
2022-04-15	485	487	484	487	22,400	487
2022-04-14	485	489	483	487	26,100	487
2022-04-13	485	486	481	485	28,600	485
2022-04-12	482	487	482	482	19,900	482
2022-04-11	489	489	483	485	30,400	485
2022-04-08	491	492	488	490	34,900	490
2022-04-07	495	495	488	490	31,400	490
2022-04-06	499	500	497	499	20,700	499
2022-04-05	505	505	498	499	27,800	499
2022-04-04	500	504	500	504	21,800	504
2022-04-01	495	500	494	500	22,500	500
2022-03-31	500	500	495	495	41,300	495
2022-03-30	505	505	494	502	56,700	502
2022-03-29	518	518	513	515	93,100	515
2022-03-28	520	520	514	516	40,500	516
2022-03-25	520	520	514	517	38,000	517
2022-03-24	511	518	509	518	35,100	518
2022-03-23	512	518	512	514	40,900	514
2022-03-22	511	512	507	512	38,900	512
2022-03-18	504	507	502	507	35,200	507
2022-03-17	508	508	501	505	40,900	505
2022-03-16	508	508	500	504	41,100	504
2022-03-15	503	508	501	508	28,100	508
2022-03-14	497	501	492	500	36,200	500
2022-03-11	489	496	489	494	35,200	494
2022-03-10	488	497	488	497	33,300	497
2022-03-09	486	492	482	484	58,800	484
2022-03-08	484	489	481	484	44,800	484
2022-03-07	497	498	480	487	127,500	487
2022-03-04	501	503	498	498	43,500	498
2022-03-03	500	502	499	500	25,200	500
2022-03-02	500	501	497	497	84,300	497
2022-03-01	513	513	501	501	198,400	501
2022-02-28	514	516	506	515	46,300	515
2022-02-25	502	509	501	509	28,300	509
2022-02-24	500	502	495	500	69,700	500
2022-02-22	501	505	500	503	35,800	503
2022-02-21	503	507	502	507	23,200	507
2022-02-18	502	508	502	508	25,600	508
2022-02-17	512	512	505	508	47,200	508
2022-02-16	516	519	512	512	54,200	512
2022-02-15	515	519	515	516	38,800	516
2022-02-14	516	517	511	517	34,200	517
2022-02-10	516	519	514	519	27,500	519
2022-02-09	515	517	514	516	25,800	516
2022-02-08	516	518	515	517	18,000	517
2022-02-07	513	518	513	516	21,200	516
2022-02-04	512	515	510	513	21,800	513
2022-02-03	517	517	512	513	18,000	513
2022-02-02	512	518	511	518	23,400	518
2022-02-01	512	515	509	509	23,400	509
2022-01-31	509	512	509	511	34,800	511
2022-01-28	507	512	506	512	37,300	512
2022-01-27	511	512	500	501	50,300	501
2022-01-26	510	511	507	507	18,400	507
2022-01-25	514	514	509	510	25,000	510
2022-01-24	508	516	508	516	25,100	516
2022-01-21	501	508	500	508	26,500	508
2022-01-20	502	508	500	503	36,500	503
2022-01-19	512	512	502	502	42,900	502
2022-01-18	519	519	512	512	29,400	512
2022-01-17	521	523	517	518	19,200	518
2022-01-14	519	522	515	522	35,000	522
2022-01-13	524	524	520	520	17,400	520
2022-01-12	520	524	520	524	23,300	524
2022-01-11	516	517	513	517	25,400	517
2022-01-07	519	523	514	514	33,600	514
2022-01-06	516	521	511	517	61,900	517
2022-01-05	520	522	516	516	31,200	516
2022-01-04	518	523	516	519	32,800	519

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