7987 ナカバヤシ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 522 | 522 | 519 | 521 | 7,700 | 521 |
| 2024-04-22 | 516 | 522 | 516 | 522 | 18,200 | 522 |
| 2024-04-19 | 519 | 523 | 513 | 514 | 30,000 | 514 |
| 2024-04-18 | 515 | 520 | 515 | 520 | 12,100 | 520 |
| 2024-04-17 | 524 | 524 | 514 | 514 | 57,300 | 514 |
| 2024-04-16 | 528 | 528 | 522 | 523 | 33,100 | 523 |
| 2024-04-15 | 530 | 531 | 528 | 528 | 13,800 | 528 |
| 2024-04-12 | 534 | 535 | 530 | 530 | 19,100 | 530 |
| 2024-04-11 | 530 | 535 | 529 | 532 | 25,300 | 532 |
| 2024-04-10 | 532 | 534 | 531 | 531 | 13,700 | 531 |
| 2024-04-09 | 529 | 532 | 529 | 532 | 11,000 | 532 |
| 2024-04-08 | 527 | 531 | 525 | 531 | 23,400 | 531 |
| 2024-04-05 | 523 | 526 | 522 | 526 | 30,400 | 526 |
| 2024-04-04 | 527 | 528 | 524 | 527 | 52,100 | 527 |
| 2024-04-03 | 520 | 524 | 517 | 524 | 32,000 | 524 |
| 2024-04-02 | 528 | 528 | 520 | 520 | 42,700 | 520 |
| 2024-04-01 | 535 | 536 | 528 | 528 | 40,100 | 528 |
| 2024-03-29 | 534 | 537 | 532 | 536 | 46,000 | 536 |
| 2024-03-28 | 539 | 541 | 531 | 533 | 86,000 | 533 |
| 2024-03-27 | 548 | 559 | 548 | 553 | 139,000 | 553 |
| 2024-03-26 | 552 | 552 | 547 | 548 | 48,300 | 548 |
| 2024-03-25 | 550 | 552 | 548 | 552 | 38,900 | 552 |
| 2024-03-22 | 550 | 551 | 544 | 549 | 52,000 | 549 |
| 2024-03-21 | 550 | 552 | 549 | 550 | 51,100 | 550 |
| 2024-03-19 | 547 | 550 | 544 | 550 | 31,700 | 550 |
| 2024-03-18 | 545 | 548 | 544 | 547 | 31,200 | 547 |
| 2024-03-15 | 544 | 545 | 542 | 543 | 27,500 | 543 |
| 2024-03-14 | 541 | 545 | 539 | 544 | 23,300 | 544 |
| 2024-03-13 | 541 | 542 | 536 | 538 | 20,400 | 538 |
| 2024-03-12 | 535 | 539 | 532 | 539 | 26,900 | 539 |
| 2024-03-11 | 543 | 543 | 531 | 537 | 56,300 | 537 |
| 2024-03-08 | 536 | 544 | 536 | 543 | 52,000 | 543 |
| 2024-03-07 | 539 | 542 | 537 | 537 | 24,400 | 537 |
| 2024-03-06 | 533 | 540 | 533 | 538 | 37,700 | 538 |
| 2024-03-05 | 532 | 535 | 531 | 533 | 27,600 | 533 |
| 2024-03-04 | 537 | 537 | 532 | 532 | 33,100 | 532 |
| 2024-03-01 | 536 | 539 | 534 | 537 | 21,300 | 537 |
| 2024-02-29 | 542 | 543 | 536 | 536 | 56,000 | 536 |
| 2024-02-28 | 535 | 540 | 534 | 539 | 61,600 | 539 |
| 2024-02-27 | 531 | 535 | 531 | 531 | 33,300 | 531 |
| 2024-02-26 | 532 | 533 | 530 | 531 | 32,800 | 531 |
| 2024-02-22 | 534 | 535 | 529 | 532 | 53,200 | 532 |
| 2024-02-21 | 535 | 537 | 531 | 534 | 24,900 | 534 |
| 2024-02-20 | 535 | 538 | 532 | 533 | 31,000 | 533 |
| 2024-02-19 | 531 | 535 | 531 | 534 | 20,900 | 534 |
| 2024-02-16 | 523 | 533 | 523 | 533 | 32,700 | 533 |
| 2024-02-15 | 534 | 534 | 523 | 524 | 44,800 | 524 |
| 2024-02-14 | 534 | 534 | 528 | 531 | 52,900 | 531 |
| 2024-02-13 | 535 | 538 | 531 | 534 | 33,200 | 534 |
| 2024-02-09 | 535 | 539 | 535 | 535 | 28,200 | 535 |
| 2024-02-08 | 540 | 540 | 533 | 539 | 45,000 | 539 |
| 2024-02-07 | 538 | 540 | 535 | 540 | 52,400 | 540 |
| 2024-02-06 | 542 | 542 | 539 | 539 | 63,800 | 539 |
| 2024-02-05 | 546 | 546 | 542 | 543 | 44,100 | 543 |
| 2024-02-02 | 545 | 546 | 541 | 545 | 31,900 | 545 |
| 2024-02-01 | 546 | 547 | 544 | 545 | 26,200 | 545 |
| 2024-01-31 | 543 | 548 | 542 | 548 | 40,300 | 548 |
| 2024-01-30 | 546 | 548 | 544 | 545 | 40,000 | 545 |
| 2024-01-29 | 543 | 546 | 540 | 545 | 36,800 | 545 |
| 2024-01-26 | 548 | 548 | 541 | 542 | 41,100 | 542 |
| 2024-01-25 | 546 | 548 | 543 | 547 | 45,400 | 547 |
| 2024-01-24 | 551 | 553 | 547 | 548 | 30,300 | 548 |
| 2024-01-23 | 553 | 554 | 550 | 550 | 21,500 | 550 |
| 2024-01-22 | 551 | 554 | 550 | 552 | 22,000 | 552 |
| 2024-01-19 | 552 | 554 | 545 | 547 | 55,900 | 547 |
| 2024-01-18 | 554 | 555 | 552 | 552 | 21,600 | 552 |
| 2024-01-17 | 555 | 561 | 554 | 554 | 24,700 | 554 |
| 2024-01-16 | 562 | 564 | 555 | 555 | 30,200 | 555 |
| 2024-01-15 | 560 | 564 | 560 | 562 | 23,200 | 562 |
| 2024-01-12 | 563 | 563 | 553 | 560 | 45,100 | 560 |
| 2024-01-11 | 565 | 566 | 560 | 560 | 38,200 | 560 |
| 2024-01-10 | 564 | 566 | 561 | 562 | 62,500 | 562 |
| 2024-01-09 | 560 | 565 | 558 | 562 | 49,000 | 562 |
| 2024-01-05 | 555 | 559 | 553 | 556 | 51,900 | 556 |
| 2024-01-04 | 552 | 553 | 543 | 551 | 35,800 | 551 |
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
