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 |
---|---|---|---|---|---|---|
2022-08-17 | 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