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