7987 ナカバヤシ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	518	518	518	518	2,000	776.60
1983-12-27	518	518	516	517	6,000	775.10
1983-12-26	501	520	501	520	38,000	779.60
1983-12-24	505	505	500	500	6,000	749.61
1983-12-23	500	514	500	501	35,000	751.11
1983-12-22	495	503	495	503	46,000	754.11
1983-12-21	497	510	490	490	142,000	734.62
1983-12-20	495	500	490	500	138,000	749.61
1983-12-19	495	500	485	499	60,000	748.11
1983-12-17	505	505	504	505	24,000	757.11
1983-12-16	515	524	510	520	70,000	779.60
1983-12-15	505	506	505	505	49,000	757.11
1983-12-14	506	506	505	505	11,000	757.11
1983-12-13	511	511	505	505	40,000	757.11
1983-12-12	511	511	511	511	4,000	766.10
1983-12-09	510	510	510	510	2,000	764.60
1983-12-08	509	510	509	510	10,000	764.60
1983-12-07	505	505	505	505	60,000	757.11
1983-12-05	516	516	515	515	13,000	772.10
1983-12-03	519	519	518	519	18,000	778.10
1983-12-02	501	509	501	509	7,000	763.10
1983-12-01	501	501	500	500	15,000	749.61
1983-11-30	510	510	501	501	18,000	751.11
1983-11-29	509	509	509	509	6,000	763.10
1983-11-28	500	500	500	500	240,000	749.61
1983-11-26	500	501	500	500	9,000	749.61
1983-11-25	501	501	500	500	32,000	749.61
1983-11-24	505	509	500	509	13,000	763.10
1983-11-22	500	500	500	500	25,000	749.61
1983-11-21	501	510	500	500	16,000	749.61
1983-11-19	500	501	500	501	21,000	751.11
1983-11-18	500	500	500	500	38,000	749.61
1983-11-17	500	500	500	500	11,000	749.61
1983-11-16	505	510	505	505	16,000	757.11
1983-11-14	508	508	508	508	11,000	761.60
1983-11-11	508	510	508	510	5,000	764.60
1983-11-10	510	510	509	509	3,000	763.10
1983-11-09	510	510	510	510	10,000	764.60
1983-11-08	524	524	515	515	2,000	772.10
1983-11-07	520	524	520	524	4,000	785.59
1983-11-05	520	520	520	520	10,000	779.60
1983-11-04	503	511	500	511	13,000	766.10
1983-11-02	491	500	491	500	19,000	749.61
1983-11-01	496	496	496	496	11,000	743.61
1983-10-27	491	491	491	491	3,000	736.12
1983-10-26	519	524	517	521	48,000	710.09
1983-10-25	517	520	517	519	38,000	707.36
1983-10-24	542	542	537	537	39,000	731.89
1983-10-22	544	544	543	543	7,000	740.07
1983-10-21	541	543	540	543	14,000	740.07
1983-10-20	541	541	541	541	12,000	737.35
1983-10-19	553	553	545	545	11,000	742.80
1983-10-18	553	555	550	550	13,000	749.61
1983-10-17	555	555	550	550	12,000	749.61
1983-10-15	551	555	550	555	22,000	756.43
1983-10-14	555	555	555	555	15,000	756.43
1983-10-13	565	565	565	565	17,000	770.06
1983-10-12	560	565	551	561	23,000	764.60
1983-10-11	568	568	567	567	10,000	772.78
1983-10-07	571	572	567	570	30,000	776.87
1983-10-06	579	579	568	570	23,000	776.87
1983-10-05	570	571	570	571	37,000	778.23
1983-10-04	560	569	560	561	9,000	764.60
1983-10-03	549	550	549	550	7,000	749.61
1983-10-01	550	550	550	550	11,000	749.61
1983-09-30	560	560	550	550	10,000	749.61
1983-09-29	574	574	560	560	24,000	763.24
1983-09-28	560	570	555	570	28,000	776.87
1983-09-26	535	535	530	535	5,000	729.17
1983-09-24	535	535	535	535	1,000	729.17
1983-09-21	530	530	520	520	34,000	708.72
1983-09-13	560	560	560	560	22,000	763.24
1983-09-12	580	580	570	570	72,000	776.87
1983-09-09	577	577	577	577	14,000	786.41
1983-09-08	575	576	575	576	20,000	785.05
1983-09-07	573	575	571	575	32,000	783.68
1983-09-06	580	580	570	570	32,000	776.87
1983-09-05	585	585	576	580	11,000	790.50
1983-09-03	590	590	581	581	13,000	791.86
1983-09-02	576	580	576	580	12,000	790.50
1983-09-01	580	580	573	573	10,000	780.96
1983-08-31	579	579	570	570	34,000	776.87
1983-08-30	573	579	573	575	44,000	783.68
1983-08-29	594	594	593	593	6,000	808.22
1983-08-26	596	599	594	594	22,000	809.58
1983-08-25	600	600	590	590	74,000	804.13
1983-08-24	600	605	595	605	61,000	824.57
1983-08-23	595	600	590	590	55,000	804.13
1983-08-22	590	590	585	585	15,000	797.31
1983-08-20	595	595	585	586	7,000	798.68
1983-08-19	578	585	575	585	27,000	797.31
1983-08-18	608	608	598	598	34,000	815.03
1983-08-17	605	609	595	608	42,000	828.66
1983-08-16	599	605	595	600	35,000	817.76
1983-08-15	608	608	595	600	61,000	817.76
1983-08-12	600	600	595	598	68,000	815.03
1983-08-11	585	590	585	590	52,000	804.13
1983-08-10	590	590	580	582	29,000	793.23
1983-08-09	600	600	586	598	43,000	815.03
1983-08-08	600	600	600	600	10,000	817.76
1983-08-06	600	602	599	600	16,000	817.76
1983-08-05	600	610	590	610	79,000	831.39
1983-08-04	625	630	610	610	195,000	831.39
1983-08-03	634	640	631	638	425,000	869.55
1983-08-02	605	625	604	625	347,000	851.83
1983-08-01	595	610	595	600	63,000	817.76
1983-07-30	609	615	596	605	144,000	824.57
1983-07-29	609	609	600	605	209,000	824.57
1983-07-28	590	609	585	609	130,000	830.02
1983-07-27	588	590	585	585	79,000	797.31
1983-07-26	590	590	587	590	106,000	804.13
1983-07-25	585	599	580	590	83,000	804.13
1983-07-23	571	579	571	575	37,000	783.68
1983-07-22	578	580	573	576	103,000	785.05
1983-07-21	590	591	577	585	107,000	797.31
1983-07-20	587	604	587	595	333,000	810.94
1983-07-19	585	599	579	590	213,000	804.13
1983-07-18	614	614	590	599	306,000	816.39
1983-07-15	600	620	600	620	1,635,999	845.02
1983-07-14	574	604	570	570	2,223,999	776.87
1983-07-13	565	575	556	556	1,163,000	757.79
1983-07-12	530	546	530	535	941,000	729.17
1983-07-11	530	540	528	528	446,000	719.63
1983-07-09	530	545	511	527	437,000	718.26
1983-07-08	529	529	510	520	116,000	708.72
1983-07-07	545	550	530	535	334,000	729.17
1983-07-06	520	535	515	535	114,000	729.17
1983-07-05	512	524	512	512	73,000	697.82
1983-07-04	521	528	510	511	179,000	696.46
1983-07-02	510	525	510	511	145,000	696.46
1983-07-01	500	505	491	501	318,000	682.83
1983-06-30	470	480	466	480	60,000	654.21
1983-06-29	464	465	460	460	14,000	626.95
1983-06-28	466	466	460	465	8,000	633.76
1983-06-27	469	470	465	468	26,000	637.85
1983-06-25	469	470	463	470	42,000	640.58
1983-06-24	465	469	465	469	34,000	639.21
1983-06-23	467	467	466	466	15,000	635.13
1983-06-22	466	470	465	467	36,000	636.49
1983-06-21	450	466	450	466	47,000	635.13
1983-06-20	450	450	445	450	17,000	613.32
1983-06-17	445	446	440	445	13,000	606.50
1983-06-16	447	447	446	446	2,000	607.87
1983-06-15	444	445	444	445	6,000	606.50
1983-06-14	445	445	440	440	9,000	599.69
1983-06-13	450	450	450	450	20,000	613.32
1983-06-11	446	455	446	455	8,000	620.13
1983-06-10	449	449	445	445	16,000	606.50
1983-06-08	450	450	444	444	13,000	605.14
1983-06-07	452	455	450	455	11,000	620.13
1983-06-06	452	452	450	450	11,000	613.32
1983-06-04	455	455	450	450	4,000	613.32
1983-06-03	460	465	455	460	29,000	626.95
1983-06-02	465	469	460	460	38,000	626.95
1983-06-01	455	470	455	462	70,000	629.67
1983-05-31	456	457	450	457	21,000	622.86
1983-05-30	463	463	454	454	10,000	618.77
1983-05-28	460	462	460	462	11,000	629.67
1983-05-27	460	460	450	460	21,000	626.95
1983-05-26	455	460	451	457	38,000	622.86
1983-05-25	459	459	450	450	39,000	613.32
1983-05-24	460	463	459	460	18,000	626.95
1983-05-23	470	470	461	461	34,000	628.31
1983-05-20	473	475	468	470	79,000	640.58
1983-05-19	474	474	468	468	50,000	637.85
1983-05-18	465	480	461	470	265,000	640.58
1983-05-17	450	465	450	465	165,000	633.76
1983-05-16	445	450	443	443	16,000	603.78
1983-05-14	445	445	445	445	14,000	606.50
1983-05-13	450	455	450	455	6,000	620.13
1983-05-12	446	446	446	446	8,000	607.87
1983-05-11	454	454	446	449	24,000	611.96
1983-05-10	449	459	446	453	104,000	617.41
1983-05-09	440	445	440	445	50,000	606.50
1983-05-07	445	445	439	439	31,000	598.33
1983-05-06	440	445	440	445	16,000	606.50
1983-05-04	440	440	439	440	17,000	599.69
1983-05-02	441	441	441	441	9,000	601.05
1983-04-30	442	442	442	442	2,000	602.42
1983-04-28	449	450	441	441	16,000	601.05
1983-04-27	440	448	440	448	26,000	610.59
1983-04-26	441	441	440	440	5,000	599.69
1983-04-25	442	445	440	441	15,000	601.05
1983-04-23	445	445	435	439	24,000	598.33
1983-04-22	454	454	441	445	149,000	606.50
1983-04-21	449	455	449	454	167,000	618.77
1983-04-20	449	461	449	460	99,000	626.95
1983-04-19	425	435	425	430	125,000	586.06
1983-04-18	421	429	421	424	25,000	577.88
1983-04-15	419	419	418	418	25,000	569.70
1983-04-14	419	419	416	419	12,000	571.07
1983-04-13	420	420	419	420	17,000	572.43
1983-04-12	416	420	415	415	7,000	565.62
1983-04-11	420	423	415	415	23,000	565.62
1983-04-09	410	420	410	420	40,000	572.43
1983-04-08	409	409	405	408	9,000	556.08
1983-04-07	410	410	410	410	5,000	558.80
1983-04-06	410	410	409	409	3,000	557.44
1983-04-05	417	417	415	415	9,000	565.62
1983-04-04	420	420	420	420	2,000	572.43
1983-04-01	410	417	410	417	14,000	568.34
1983-03-31	406	406	406	406	6,000	553.35
1983-03-30	403	403	403	403	2,000	549.26
1983-03-29	402	403	402	403	5,000	549.26
1983-03-25	400	400	400	400	1,000	545.17
1983-03-24	400	400	395	396	5,000	539.72
1983-03-23	391	391	391	391	1,000	532.91
1983-03-18	377	377	377	377	1,000	513.82
1983-03-10	383	383	383	383	2,000	522
1983-02-28	381	381	381	381	4,000	519.28
1983-02-25	380	380	380	380	2,000	517.91
1983-02-23	385	390	385	390	5,000	531.54
1983-02-16	390	390	390	390	1,000	531.54
1983-02-04	385	385	385	385	1,000	524.73
1983-02-03	390	390	390	390	1,000	531.54
1983-01-31	383	383	383	383	1,000	522
1983-01-29	382	382	382	382	1,000	520.64
1983-01-21	384	384	384	384	1,000	523.37
1983-01-17	385	385	385	385	1,000	524.73
1983-01-08	388	388	388	388	1,000	528.82
1983-01-06	390	390	390	390	2,000	531.54
1983-01-05	388	388	388	388	10,000	528.82
1983-01-04	390	390	390	390	4,000	531.54

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30