7987 ナカバヤシ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 770 | 770 | 770 | 770 | 8,000 | 1,212.12 |
| 1984-12-27 | 770 | 770 | 770 | 770 | 2,000 | 1,212.12 |
| 1984-12-03 | 791 | 791 | 791 | 791 | 501,000 | 1,245.18 |
| 1984-11-22 | 780 | 780 | 780 | 780 | 1,000 | 1,227.86 |
| 1984-11-21 | 782 | 782 | 782 | 782 | 1,000 | 1,231.01 |
| 1984-11-20 | 775 | 775 | 775 | 775 | 1,000 | 1,219.99 |
| 1984-11-19 | 770 | 781 | 770 | 780 | 465,000 | 1,227.86 |
| 1984-11-17 | 760 | 760 | 760 | 760 | 1,000 | 1,196.38 |
| 1984-11-16 | 765 | 765 | 755 | 765 | 255,000 | 1,204.25 |
| 1984-11-09 | 717 | 725 | 717 | 717 | 104,000 | 1,128.69 |
| 1984-11-08 | 715 | 715 | 710 | 710 | 406,000 | 1,117.67 |
| 1984-11-07 | 700 | 700 | 700 | 700 | 4,000 | 1,101.93 |
| 1984-10-27 | 700 | 700 | 700 | 700 | 50,000 | 1,101.93 |
| 1984-10-23 | 645 | 645 | 645 | 645 | 2,000 | 967 |
| 1984-10-22 | 646 | 646 | 645 | 645 | 2,000 | 967 |
| 1984-10-20 | 645 | 645 | 645 | 645 | 2,000 | 967 |
| 1984-10-18 | 640 | 641 | 640 | 641 | 3,000 | 961 |
| 1984-10-17 | 640 | 640 | 640 | 640 | 209,000 | 959.50 |
| 1984-10-16 | 619 | 643 | 619 | 640 | 8,000 | 959.50 |
| 1984-10-15 | 639 | 639 | 629 | 629 | 3,000 | 943.01 |
| 1984-10-12 | 618 | 639 | 609 | 639 | 738,000 | 958 |
| 1984-10-11 | 595 | 613 | 595 | 613 | 10,000 | 919.02 |
| 1984-10-09 | 601 | 601 | 601 | 601 | 5,000 | 901.03 |
| 1984-10-01 | 599 | 610 | 599 | 610 | 6,000 | 914.53 |
| 1984-09-26 | 603 | 603 | 603 | 603 | 4,000 | 904.03 |
| 1984-09-21 | 600 | 600 | 600 | 600 | 1,000 | 899.53 |
| 1984-09-20 | 600 | 600 | 590 | 600 | 15,000 | 899.53 |
| 1984-09-18 | 600 | 605 | 600 | 605 | 2,000 | 907.03 |
| 1984-09-17 | 600 | 600 | 600 | 600 | 1,000 | 899.53 |
| 1984-09-12 | 592 | 592 | 592 | 592 | 3,000 | 887.54 |
| 1984-09-07 | 591 | 591 | 586 | 586 | 3,000 | 878.54 |
| 1984-09-05 | 586 | 590 | 586 | 590 | 5,000 | 884.54 |
| 1984-09-04 | 585 | 585 | 585 | 585 | 3,000 | 877.04 |
| 1984-08-31 | 585 | 585 | 585 | 585 | 7,000 | 877.04 |
| 1984-08-30 | 590 | 593 | 585 | 585 | 23,000 | 877.04 |
| 1984-08-28 | 585 | 585 | 585 | 585 | 4,000 | 877.04 |
| 1984-08-24 | 613 | 613 | 612 | 612 | 4,000 | 917.52 |
| 1984-08-23 | 610 | 613 | 609 | 613 | 77,000 | 919.02 |
| 1984-08-22 | 586 | 586 | 586 | 586 | 143,000 | 878.54 |
| 1984-08-21 | 585 | 586 | 585 | 585 | 23,000 | 877.04 |
| 1984-08-20 | 588 | 593 | 588 | 590 | 9,000 | 884.54 |
| 1984-08-18 | 575 | 588 | 575 | 588 | 8,000 | 881.54 |
| 1984-08-17 | 565 | 580 | 565 | 580 | 12,000 | 869.55 |
| 1984-08-16 | 575 | 575 | 565 | 575 | 30,000 | 862.05 |
| 1984-08-15 | 570 | 575 | 570 | 575 | 11,000 | 862.05 |
| 1984-08-14 | 562 | 562 | 562 | 562 | 1,000 | 842.56 |
| 1984-08-10 | 565 | 571 | 565 | 571 | 18,000 | 856.06 |
| 1984-08-09 | 565 | 565 | 560 | 560 | 66,000 | 839.56 |
| 1984-08-08 | 555 | 565 | 555 | 565 | 51,000 | 847.06 |
| 1984-08-07 | 545 | 555 | 545 | 555 | 94,000 | 832.07 |
| 1984-08-06 | 545 | 545 | 545 | 545 | 35,000 | 817.08 |
| 1984-08-04 | 545 | 545 | 545 | 545 | 10,000 | 817.08 |
| 1984-08-03 | 540 | 540 | 540 | 540 | 81,000 | 809.58 |
| 1984-08-01 | 539 | 539 | 539 | 539 | 7,000 | 808.08 |
| 1984-07-16 | 520 | 520 | 520 | 520 | 2,000 | 779.60 |
| 1984-07-11 | 540 | 540 | 530 | 537 | 59,000 | 805.08 |
| 1984-07-10 | 535 | 540 | 535 | 540 | 8,000 | 809.58 |
| 1984-07-09 | 548 | 550 | 540 | 540 | 57,000 | 809.58 |
| 1984-07-07 | 527 | 540 | 527 | 538 | 215,000 | 806.58 |
| 1984-07-06 | 538 | 538 | 522 | 522 | 19,000 | 782.59 |
| 1984-07-05 | 540 | 540 | 528 | 528 | 110,000 | 791.59 |
| 1984-07-04 | 520 | 530 | 520 | 530 | 110,000 | 794.59 |
| 1984-07-03 | 515 | 550 | 515 | 550 | 109,000 | 824.57 |
| 1984-07-02 | 519 | 530 | 519 | 525 | 129,000 | 787.09 |
| 1984-06-30 | 522 | 525 | 515 | 520 | 88,000 | 779.60 |
| 1984-06-29 | 505 | 529 | 505 | 529 | 136,000 | 793.09 |
| 1984-06-28 | 510 | 525 | 508 | 525 | 320,000 | 787.09 |
| 1984-06-27 | 500 | 510 | 500 | 510 | 55,000 | 764.60 |
| 1984-06-26 | 500 | 500 | 490 | 500 | 114,000 | 749.61 |
| 1984-06-25 | 486 | 500 | 485 | 500 | 40,000 | 749.61 |
| 1984-06-23 | 493 | 493 | 488 | 490 | 65,000 | 734.62 |
| 1984-06-22 | 501 | 503 | 499 | 500 | 40,000 | 749.61 |
| 1984-06-21 | 500 | 510 | 498 | 510 | 422,000 | 764.60 |
| 1984-06-20 | 500 | 510 | 490 | 510 | 94,000 | 764.60 |
| 1984-06-19 | 489 | 498 | 487 | 498 | 98,000 | 746.61 |
| 1984-06-18 | 485 | 495 | 483 | 495 | 15,000 | 742.12 |
| 1984-06-15 | 485 | 495 | 480 | 495 | 7,000 | 742.12 |
| 1984-06-14 | 482 | 490 | 482 | 490 | 7,000 | 734.62 |
| 1984-06-13 | 482 | 482 | 482 | 482 | 25,000 | 722.63 |
| 1984-06-12 | 497 | 500 | 490 | 500 | 69,000 | 749.61 |
| 1984-06-11 | 500 | 500 | 485 | 500 | 70,000 | 749.61 |
| 1984-06-08 | 488 | 500 | 480 | 500 | 89,000 | 749.61 |
| 1984-06-07 | 481 | 483 | 481 | 483 | 13,000 | 724.12 |
| 1984-06-06 | 490 | 490 | 480 | 480 | 28,000 | 719.63 |
| 1984-06-05 | 486 | 495 | 486 | 495 | 28,000 | 742.12 |
| 1984-06-04 | 485 | 485 | 485 | 485 | 5,000 | 727.12 |
| 1984-06-02 | 475 | 495 | 470 | 495 | 17,000 | 742.12 |
| 1984-06-01 | 475 | 480 | 475 | 480 | 38,000 | 719.63 |
| 1984-05-31 | 471 | 480 | 471 | 480 | 46,000 | 719.63 |
| 1984-05-30 | 490 | 490 | 490 | 490 | 12,000 | 734.62 |
| 1984-05-29 | 490 | 499 | 490 | 499 | 16,000 | 748.11 |
| 1984-05-28 | 490 | 490 | 475 | 490 | 97,000 | 734.62 |
| 1984-05-26 | 480 | 490 | 470 | 490 | 180,000 | 734.62 |
| 1984-05-25 | 485 | 490 | 479 | 480 | 113,000 | 719.63 |
| 1984-05-24 | 490 | 490 | 480 | 485 | 81,000 | 727.12 |
| 1984-05-23 | 490 | 490 | 485 | 490 | 23,000 | 734.62 |
| 1984-05-22 | 500 | 501 | 499 | 499 | 44,000 | 748.11 |
| 1984-05-21 | 500 | 510 | 495 | 510 | 64,000 | 764.60 |
| 1984-05-19 | 495 | 504 | 490 | 504 | 95,000 | 755.61 |
| 1984-05-18 | 500 | 500 | 495 | 495 | 28,000 | 742.12 |
| 1984-05-17 | 510 | 510 | 501 | 505 | 89,000 | 757.11 |
| 1984-05-16 | 514 | 520 | 509 | 509 | 43,000 | 763.10 |
| 1984-05-15 | 510 | 520 | 505 | 520 | 88,000 | 779.60 |
| 1984-05-14 | 515 | 515 | 502 | 502 | 57,000 | 752.61 |
| 1984-05-11 | 500 | 520 | 500 | 510 | 26,000 | 764.60 |
| 1984-05-10 | 500 | 500 | 498 | 498 | 35,000 | 746.61 |
| 1984-05-09 | 500 | 500 | 497 | 500 | 150,000 | 749.61 |
| 1984-05-08 | 500 | 500 | 500 | 500 | 36,000 | 749.61 |
| 1984-05-07 | 498 | 505 | 495 | 505 | 98,000 | 757.11 |
| 1984-05-04 | 505 | 507 | 497 | 502 | 73,000 | 752.61 |
| 1984-05-02 | 510 | 515 | 505 | 510 | 93,000 | 764.60 |
| 1984-05-01 | 515 | 515 | 508 | 515 | 51,000 | 772.10 |
| 1984-04-28 | 504 | 510 | 504 | 510 | 24,000 | 764.60 |
| 1984-04-27 | 502 | 505 | 502 | 503 | 7,000 | 754.11 |
| 1984-04-26 | 510 | 510 | 499 | 501 | 23,000 | 751.11 |
| 1984-04-25 | 506 | 508 | 504 | 505 | 54,000 | 757.11 |
| 1984-04-24 | 512 | 513 | 508 | 508 | 78,000 | 761.60 |
| 1984-04-23 | 517 | 520 | 510 | 515 | 56,000 | 772.10 |
| 1984-04-21 | 514 | 519 | 510 | 517 | 64,000 | 775.10 |
| 1984-04-20 | 495 | 507 | 495 | 507 | 40,000 | 760.11 |
| 1984-04-19 | 500 | 505 | 494 | 495 | 84,000 | 742.12 |
| 1984-04-18 | 481 | 495 | 481 | 495 | 11,000 | 742.12 |
| 1984-04-17 | 481 | 481 | 478 | 478 | 19,000 | 716.63 |
| 1984-04-16 | 478 | 481 | 478 | 480 | 28,000 | 719.63 |
| 1984-04-13 | 478 | 479 | 474 | 478 | 60,000 | 716.63 |
| 1984-04-12 | 481 | 482 | 478 | 478 | 47,000 | 716.63 |
| 1984-04-11 | 481 | 485 | 480 | 481 | 26,000 | 721.13 |
| 1984-04-10 | 481 | 481 | 480 | 481 | 14,000 | 721.13 |
| 1984-04-09 | 480 | 481 | 480 | 481 | 16,000 | 721.13 |
| 1984-04-07 | 483 | 483 | 480 | 480 | 30,000 | 719.63 |
| 1984-04-06 | 486 | 489 | 481 | 481 | 42,000 | 721.13 |
| 1984-04-05 | 487 | 490 | 486 | 486 | 30,000 | 728.62 |
| 1984-04-04 | 489 | 490 | 486 | 490 | 15,000 | 734.62 |
| 1984-04-03 | 494 | 494 | 490 | 494 | 68,000 | 740.62 |
| 1984-04-02 | 495 | 495 | 494 | 495 | 21,000 | 742.12 |
| 1984-03-31 | 495 | 495 | 495 | 495 | 18,000 | 742.12 |
| 1984-03-30 | 488 | 495 | 488 | 495 | 7,000 | 742.12 |
| 1984-03-29 | 488 | 490 | 488 | 488 | 8,000 | 731.62 |
| 1984-03-28 | 490 | 490 | 485 | 485 | 17,000 | 727.12 |
| 1984-03-26 | 494 | 495 | 491 | 495 | 8,000 | 742.12 |
| 1984-03-24 | 495 | 495 | 495 | 495 | 8,000 | 742.12 |
| 1984-03-23 | 491 | 495 | 491 | 495 | 46,000 | 742.12 |
| 1984-03-22 | 490 | 491 | 490 | 491 | 38,000 | 736.12 |
| 1984-03-21 | 490 | 490 | 490 | 490 | 42,000 | 734.62 |
| 1984-03-19 | 492 | 494 | 490 | 490 | 22,000 | 734.62 |
| 1984-03-17 | 486 | 492 | 481 | 484 | 44,000 | 725.62 |
| 1984-03-16 | 490 | 492 | 488 | 488 | 94,000 | 731.62 |
| 1984-03-15 | 491 | 494 | 484 | 491 | 52,000 | 736.12 |
| 1984-03-14 | 491 | 491 | 485 | 485 | 2,000 | 727.12 |
| 1984-03-13 | 490 | 495 | 490 | 494 | 37,000 | 740.62 |
| 1984-03-12 | 490 | 490 | 484 | 490 | 43,000 | 734.62 |
| 1984-03-09 | 490 | 490 | 490 | 490 | 2,000 | 734.62 |
| 1984-03-08 | 481 | 495 | 481 | 495 | 23,000 | 742.12 |
| 1984-03-06 | 490 | 495 | 490 | 495 | 15,000 | 742.12 |
| 1984-03-02 | 495 | 495 | 495 | 495 | 10,000 | 742.12 |
| 1984-03-01 | 495 | 495 | 495 | 495 | 6,000 | 742.12 |
| 1984-02-29 | 500 | 500 | 495 | 495 | 3,000 | 742.12 |
| 1984-02-28 | 495 | 500 | 495 | 500 | 18,000 | 749.61 |
| 1984-02-27 | 495 | 495 | 495 | 495 | 2,000 | 742.12 |
| 1984-02-25 | 495 | 495 | 495 | 495 | 2,000 | 742.12 |
| 1984-02-24 | 495 | 495 | 495 | 495 | 4,000 | 742.12 |
| 1984-02-23 | 500 | 500 | 495 | 495 | 3,000 | 742.12 |
| 1984-02-22 | 501 | 501 | 500 | 500 | 3,000 | 749.61 |
| 1984-02-21 | 500 | 510 | 500 | 500 | 6,000 | 749.61 |
| 1984-02-20 | 500 | 500 | 500 | 500 | 8,000 | 749.61 |
| 1984-02-18 | 500 | 510 | 500 | 510 | 6,000 | 764.60 |
| 1984-02-17 | 500 | 500 | 491 | 491 | 18,000 | 736.12 |
| 1984-02-16 | 488 | 488 | 488 | 488 | 1,000 | 731.62 |
| 1984-02-15 | 485 | 485 | 479 | 485 | 9,000 | 727.12 |
| 1984-02-14 | 500 | 500 | 500 | 500 | 4,000 | 749.61 |
| 1984-02-13 | 500 | 500 | 490 | 490 | 2,000 | 734.62 |
| 1984-02-10 | 510 | 510 | 510 | 510 | 40,000 | 764.60 |
| 1984-02-09 | 513 | 519 | 505 | 519 | 27,000 | 778.10 |
| 1984-02-08 | 510 | 515 | 509 | 515 | 25,000 | 772.10 |
| 1984-02-07 | 496 | 510 | 489 | 510 | 72,000 | 764.60 |
| 1984-02-06 | 495 | 501 | 495 | 501 | 37,000 | 751.11 |
| 1984-02-04 | 495 | 500 | 495 | 495 | 22,000 | 742.12 |
| 1984-02-02 | 508 | 508 | 508 | 508 | 16,000 | 761.60 |
| 1984-01-31 | 519 | 525 | 518 | 518 | 21,000 | 776.60 |
| 1984-01-30 | 518 | 525 | 516 | 525 | 69,000 | 787.09 |
| 1984-01-27 | 516 | 528 | 515 | 528 | 71,000 | 791.59 |
| 1984-01-26 | 523 | 523 | 515 | 515 | 14,000 | 772.10 |
| 1984-01-25 | 523 | 525 | 516 | 516 | 13,000 | 773.60 |
| 1984-01-24 | 520 | 530 | 516 | 526 | 18,000 | 788.59 |
| 1984-01-23 | 540 | 540 | 527 | 527 | 56,000 | 790.09 |
| 1984-01-21 | 520 | 536 | 518 | 536 | 37,000 | 803.58 |
| 1984-01-20 | 518 | 520 | 515 | 516 | 20,000 | 773.60 |
| 1984-01-19 | 500 | 515 | 500 | 515 | 54,000 | 772.10 |
| 1984-01-18 | 510 | 510 | 500 | 500 | 42,000 | 749.61 |
| 1984-01-17 | 500 | 505 | 500 | 503 | 35,000 | 754.11 |
| 1984-01-13 | 495 | 500 | 495 | 498 | 69,000 | 746.61 |
| 1984-01-12 | 497 | 500 | 497 | 500 | 15,000 | 749.61 |
| 1984-01-11 | 504 | 505 | 497 | 505 | 41,000 | 757.11 |
| 1984-01-10 | 496 | 497 | 496 | 497 | 36,000 | 745.11 |
| 1984-01-09 | 499 | 505 | 495 | 495 | 79,000 | 742.12 |
| 1984-01-07 | 500 | 502 | 495 | 500 | 85,000 | 749.61 |
| 1984-01-06 | 495 | 504 | 495 | 500 | 13,000 | 749.61 |
| 1984-01-05 | 510 | 510 | 492 | 492 | 14,000 | 737.62 |
| 1984-01-04 | 510 | 510 | 510 | 510 | 4,000 | 764.60 |
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
