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