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
2022-11-2550450450150422,600504
2022-11-2450550650150531,700505
2022-11-2249950249750225,200502
2022-11-2150250249449618,500496
2022-11-1849950249750114,000501
2022-11-1749550049549621,800496
2022-11-1649549749449715,000497
2022-11-1549549849549520,400495
2022-11-1448649748649653,100496
2022-11-1152052051351725,500517
2022-11-1050951750951525,100515
2022-11-0952552652252510,000525
2022-11-0851452551452523,900525
2022-11-0751051751051714,200517
2022-11-0452152551251227,000512
2022-11-025225255225229,600522
2022-11-015305315245269,000526
2022-10-3153053052553032,200530
2022-10-28524531523523250,600523
2022-10-2752952951852633,500526
2022-10-2652153152153023,600530
2022-10-2552152551952336,700523
2022-10-2452953351551538,500515
2022-10-2152553252552914,800529
2022-10-2052653252453125,600531
2022-10-1952252952252941,300529
2022-10-1852052251752227,100522
2022-10-1751852051351823,700518
2022-10-1451551951251840,000518
2022-10-1351551551151121,000511
2022-10-1250651550351543,800515
2022-10-1150550850150630,300506
2022-10-0750351050351017,000510
2022-10-0650651250650727,800507
2022-10-0551151150650716,700507
2022-10-0450551050251045,500510
2022-10-0349850049350026,700500
2022-09-3050050349949933,400499
2022-09-2950750750250443,100504
2022-09-2850250949650962,500509
2022-09-2750350450150338,500503
2022-09-2650750750250231,500502
2022-09-2250551050250938,200509
2022-09-2150851150650728,200507
2022-09-2051451550851030,800510
2022-09-1651051450750721,700507
2022-09-1550751150651024,000510
2022-09-1451051150750724,100507
2022-09-1351551651151419,800514
2022-09-1251251551051518,800515
2022-09-0951151651051232,400512
2022-09-0851051450851235,100512
2022-09-0750550650250624,100506
2022-09-0650751250550730,600507
2022-09-0550851050650921,300509
2022-09-0251051150751122,200511
2022-09-0151151351051031,300510
2022-08-3151851851551530,300515
2022-08-3051751851551816,800518
2022-08-2951751851251431,300514
2022-08-2652052051751920,600519
2022-08-2551651951551918,300519
2022-08-2451451751451713,700517
2022-08-2351751751451517,600515
2022-08-2251752051751910,800519
2022-08-1952552551851821,100518
2022-08-1852252452052331,300523
2022-08-1752052251852233,100522
2022-08-1652052051751921,900519
2022-08-1552052051751923,000519
2022-08-1251252051252040,500520
2022-08-1051151350750736,800507
2022-08-0952052051351325,500513
2022-08-0851152051152038,500520
2022-08-0551352051252047,600520
2022-08-0451551551251514,300515
2022-08-0351651651051315,300513
2022-08-0251952051351625,800516
2022-08-0152352351752129,700521
2022-07-29524524517521102,400521
2022-07-2851952151352165,900521
2022-07-2751751951551932,400519
2022-07-2651551851351836,200518
2022-07-2551051550951532,500515
2022-07-2250951050651021,600510
2022-07-2150750950650923,900509
2022-07-2050550750450730,300507
2022-07-1950450450050419,500504
2022-07-1549950649650334,100503
2022-07-1450050349950017,500500
2022-07-1350350349950014,100500
2022-07-1250150349950217,700502
2022-07-1150550750050331,000503
2022-07-0850250449850337,100503
2022-07-0750350449950426,100504
2022-07-0650150349750336,000503
2022-07-0550150249950216,700502
2022-07-0450250249850117,400501
2022-07-0149849949449824,800498
2022-06-3050550549849834,000498
2022-06-2950850849749760,100497
2022-06-2850150249950241,000502
2022-06-2750050049749921,400499
2022-06-2449449749449718,100497
2022-06-2349649949249227,600492
2022-06-224974974954978,100497
2022-06-2149549649349621,400496
2022-06-2049649649049013,200490
2022-06-1749049548949116,300491
2022-06-1649549749349514,100495
2022-06-1549649749149128,200491
2022-06-1449649849549616,000496
2022-06-1349650049549819,500498
2022-06-1050050349649649,800496
2022-06-0950350550350413,600504
2022-06-0850250650150616,500506
2022-06-0750050750050019,300500
2022-06-0649750349750116,300501
2022-06-0350350649749732,100497
2022-06-0250950950350517,100505
2022-06-0150050750050732,500507
2022-05-3150150149750030,600500
2022-05-3049950249349361,700493
2022-05-2749949949449814,900498
2022-05-2649849849449517,200495
2022-05-254924954914959,000495
2022-05-2449149549149222,900492
2022-05-2349049448849420,300494
2022-05-2048648948448928,000489
2022-05-1948449148449010,400490
2022-05-1849049048749013,100490
2022-05-1749549548549022,300490
2022-05-164904904844879,400487
2022-05-1348349348249319,900493
2022-05-1248448648148133,700481
2022-05-11486512486490164,200490
2022-05-1048549248448818,400488
2022-05-0949049248848821,600488
2022-05-0649349549249313,400493
2022-05-0249749849249327,700493
2022-04-2848349348349345,900493
2022-04-2748548948048053,500480
2022-04-2648549048548812,700488
2022-04-2548648748448516,200485
2022-04-2249049148548715,800487
2022-04-2148949148949111,200491
2022-04-2048849048648911,000489
2022-04-1948448648248411,100484
2022-04-1848548648148317,100483
2022-04-1548548748448722,400487
2022-04-1448548948348726,100487
2022-04-1348548648148528,600485
2022-04-1248248748248219,900482
2022-04-1148948948348530,400485
2022-04-0849149248849034,900490
2022-04-0749549548849031,400490
2022-04-0649950049749920,700499
2022-04-0550550549849927,800499
2022-04-0450050450050421,800504
2022-04-0149550049450022,500500
2022-03-3150050049549541,300495
2022-03-3050550549450256,700502
2022-03-2951851851351593,100515
2022-03-2852052051451640,500516
2022-03-2552052051451738,000517
2022-03-2451151850951835,100518
2022-03-2351251851251440,900514
2022-03-2251151250751238,900512
2022-03-1850450750250735,200507
2022-03-1750850850150540,900505
2022-03-1650850850050441,100504
2022-03-1550350850150828,100508
2022-03-1449750149250036,200500
2022-03-1148949648949435,200494
2022-03-1048849748849733,300497
2022-03-0948649248248458,800484
2022-03-0848448948148444,800484
2022-03-07497498480487127,500487
2022-03-0450150349849843,500498
2022-03-0350050249950025,200500
2022-03-0250050149749784,300497
2022-03-01513513501501198,400501
2022-02-2851451650651546,300515
2022-02-2550250950150928,300509
2022-02-2450050249550069,700500
2022-02-2250150550050335,800503
2022-02-2150350750250723,200507
2022-02-1850250850250825,600508
2022-02-1751251250550847,200508
2022-02-1651651951251254,200512
2022-02-1551551951551638,800516
2022-02-1451651751151734,200517
2022-02-1051651951451927,500519
2022-02-0951551751451625,800516
2022-02-0851651851551718,000517
2022-02-0751351851351621,200516
2022-02-0451251551051321,800513
2022-02-0351751751251318,000513
2022-02-0251251851151823,400518
2022-02-0151251550950923,400509
2022-01-3150951250951134,800511
2022-01-2850751250651237,300512
2022-01-2751151250050150,300501
2022-01-2651051150750718,400507
2022-01-2551451450951025,000510
2022-01-2450851650851625,100516
2022-01-2150150850050826,500508
2022-01-2050250850050336,500503
2022-01-1951251250250242,900502
2022-01-1851951951251229,400512
2022-01-1752152351751819,200518
2022-01-1451952251552235,000522
2022-01-1352452452052017,400520
2022-01-1252052452052423,300524
2022-01-1151651751351725,400517
2022-01-0751952351451433,600514
2022-01-0651652151151761,900517
2022-01-0552052251651631,200516
2022-01-0451852351651932,800519

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