7987 ナカバヤシ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 479 | 480 | 476 | 477 | 19,300 | 477 |
2023-06-01 | 477 | 480 | 476 | 477 | 15,500 | 477 |
2023-05-31 | 484 | 484 | 478 | 478 | 46,000 | 478 |
2023-05-30 | 484 | 484 | 482 | 483 | 27,900 | 483 |
2023-05-29 | 490 | 490 | 482 | 483 | 25,800 | 483 |
2023-05-26 | 490 | 490 | 483 | 483 | 23,400 | 483 |
2023-05-25 | 484 | 488 | 484 | 486 | 19,300 | 486 |
2023-05-24 | 483 | 488 | 483 | 484 | 13,800 | 484 |
2023-05-23 | 488 | 489 | 483 | 487 | 27,400 | 487 |
2023-05-22 | 488 | 490 | 486 | 489 | 14,600 | 489 |
2023-05-19 | 491 | 491 | 487 | 488 | 13,400 | 488 |
2023-05-18 | 493 | 493 | 486 | 491 | 38,000 | 491 |
2023-05-17 | 486 | 491 | 486 | 489 | 30,300 | 489 |
2023-05-16 | 485 | 488 | 484 | 486 | 24,900 | 486 |
2023-05-15 | 490 | 490 | 484 | 484 | 43,700 | 484 |
2023-05-12 | 479 | 479 | 476 | 477 | 10,900 | 477 |
2023-05-11 | 478 | 481 | 476 | 477 | 15,200 | 477 |
2023-05-10 | 483 | 484 | 481 | 481 | 12,200 | 481 |
2023-05-09 | 480 | 485 | 480 | 484 | 18,100 | 484 |
2023-05-08 | 476 | 480 | 476 | 479 | 15,500 | 479 |
2023-05-02 | 482 | 482 | 479 | 482 | 10,600 | 482 |
2023-05-01 | 484 | 485 | 482 | 484 | 18,300 | 484 |
2023-04-28 | 484 | 484 | 480 | 483 | 46,400 | 483 |
2023-04-27 | 479 | 482 | 478 | 482 | 20,800 | 482 |
2023-04-26 | 480 | 482 | 479 | 479 | 12,900 | 479 |
2023-04-25 | 480 | 483 | 479 | 480 | 18,500 | 480 |
2023-04-24 | 477 | 480 | 477 | 480 | 8,900 | 480 |
2023-04-21 | 476 | 480 | 476 | 480 | 11,900 | 480 |
2023-04-20 | 476 | 479 | 476 | 479 | 11,900 | 479 |
2023-04-19 | 476 | 478 | 476 | 478 | 11,600 | 478 |
2023-04-18 | 478 | 478 | 475 | 477 | 13,700 | 477 |
2023-04-17 | 478 | 478 | 473 | 477 | 23,700 | 477 |
2023-04-14 | 474 | 477 | 474 | 477 | 24,400 | 477 |
2023-04-13 | 474 | 475 | 472 | 475 | 22,900 | 475 |
2023-04-12 | 476 | 476 | 473 | 475 | 13,100 | 475 |
2023-04-11 | 473 | 476 | 472 | 476 | 19,000 | 476 |
2023-04-10 | 473 | 474 | 472 | 473 | 14,500 | 473 |
2023-04-07 | 473 | 475 | 472 | 473 | 13,700 | 473 |
2023-04-06 | 476 | 476 | 473 | 473 | 27,700 | 473 |
2023-04-05 | 476 | 477 | 475 | 476 | 18,700 | 476 |
2023-04-04 | 477 | 482 | 475 | 482 | 52,500 | 482 |
2023-04-03 | 476 | 479 | 475 | 478 | 21,300 | 478 |
2023-03-31 | 479 | 479 | 476 | 476 | 37,000 | 476 |
2023-03-30 | 475 | 479 | 475 | 479 | 41,200 | 479 |
2023-03-29 | 486 | 490 | 484 | 490 | 95,100 | 490 |
2023-03-28 | 486 | 487 | 483 | 483 | 51,000 | 483 |
2023-03-27 | 485 | 485 | 483 | 485 | 26,300 | 485 |
2023-03-24 | 483 | 485 | 481 | 485 | 20,100 | 485 |
2023-03-23 | 479 | 484 | 479 | 484 | 19,600 | 484 |
2023-03-22 | 485 | 485 | 481 | 482 | 17,800 | 482 |
2023-03-20 | 480 | 481 | 478 | 478 | 16,700 | 478 |
2023-03-17 | 479 | 484 | 479 | 484 | 23,800 | 484 |
2023-03-16 | 478 | 479 | 477 | 477 | 25,000 | 477 |
2023-03-15 | 479 | 482 | 479 | 480 | 14,400 | 480 |
2023-03-14 | 482 | 482 | 478 | 479 | 26,200 | 479 |
2023-03-13 | 483 | 486 | 482 | 485 | 30,700 | 485 |
2023-03-10 | 488 | 489 | 487 | 487 | 41,200 | 487 |
2023-03-09 | 491 | 492 | 488 | 491 | 25,600 | 491 |
2023-03-08 | 488 | 490 | 487 | 490 | 25,500 | 490 |
2023-03-07 | 487 | 489 | 487 | 488 | 26,000 | 488 |
2023-03-06 | 486 | 486 | 484 | 486 | 22,200 | 486 |
2023-03-03 | 484 | 485 | 482 | 485 | 24,800 | 485 |
2023-03-02 | 484 | 485 | 482 | 483 | 17,200 | 483 |
2023-03-01 | 486 | 486 | 482 | 484 | 26,400 | 484 |
2023-02-28 | 482 | 483 | 480 | 483 | 34,900 | 483 |
2023-02-27 | 487 | 487 | 478 | 482 | 52,300 | 482 |
2023-02-24 | 477 | 482 | 477 | 479 | 17,800 | 479 |
2023-02-22 | 480 | 481 | 477 | 477 | 27,700 | 477 |
2023-02-21 | 481 | 482 | 479 | 479 | 17,800 | 479 |
2023-02-20 | 480 | 482 | 479 | 481 | 14,000 | 481 |
2023-02-17 | 483 | 484 | 480 | 480 | 12,800 | 480 |
2023-02-16 | 488 | 488 | 483 | 485 | 12,100 | 485 |
2023-02-15 | 483 | 486 | 483 | 484 | 9,800 | 484 |
2023-02-14 | 484 | 486 | 482 | 486 | 13,200 | 486 |
2023-02-13 | 482 | 485 | 480 | 483 | 19,500 | 483 |
2023-02-10 | 481 | 485 | 481 | 485 | 11,600 | 485 |
2023-02-09 | 482 | 484 | 482 | 483 | 5,000 | 483 |
2023-02-08 | 485 | 487 | 484 | 484 | 8,200 | 484 |
2023-02-07 | 483 | 486 | 483 | 485 | 6,100 | 485 |
2023-02-06 | 480 | 484 | 480 | 484 | 11,000 | 484 |
2023-02-03 | 484 | 484 | 480 | 481 | 17,600 | 481 |
2023-02-02 | 490 | 490 | 484 | 484 | 9,500 | 484 |
2023-02-01 | 490 | 490 | 488 | 488 | 5,200 | 488 |
2023-01-31 | 492 | 492 | 486 | 486 | 30,200 | 486 |
2023-01-30 | 490 | 491 | 486 | 491 | 29,900 | 491 |
2023-01-27 | 490 | 490 | 486 | 486 | 16,200 | 486 |
2023-01-26 | 489 | 490 | 486 | 488 | 15,700 | 488 |
2023-01-25 | 485 | 488 | 484 | 488 | 11,300 | 488 |
2023-01-24 | 479 | 486 | 479 | 486 | 21,300 | 486 |
2023-01-23 | 477 | 479 | 476 | 479 | 12,300 | 479 |
2023-01-20 | 476 | 476 | 474 | 475 | 7,600 | 475 |
2023-01-19 | 473 | 476 | 473 | 473 | 8,600 | 473 |
2023-01-18 | 474 | 478 | 471 | 478 | 12,400 | 478 |
2023-01-17 | 473 | 473 | 471 | 471 | 14,900 | 471 |
2023-01-16 | 470 | 472 | 470 | 470 | 10,800 | 470 |
2023-01-13 | 477 | 477 | 471 | 471 | 14,900 | 471 |
2023-01-12 | 474 | 477 | 471 | 477 | 19,800 | 477 |
2023-01-11 | 473 | 474 | 472 | 474 | 12,900 | 474 |
2023-01-10 | 472 | 473 | 470 | 471 | 20,400 | 471 |
2023-01-06 | 472 | 474 | 471 | 471 | 12,300 | 471 |
2023-01-05 | 474 | 476 | 472 | 473 | 32,700 | 473 |
2023-01-04 | 479 | 480 | 474 | 474 | 43,500 | 474 |
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