7987 ナカバヤシ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 835 | 835 | 830 | 830 | 25,000 | 1,371.90 |
| 1986-12-26 | 830 | 830 | 830 | 830 | 15,000 | 1,371.90 |
| 1986-12-25 | 820 | 830 | 820 | 830 | 30,000 | 1,371.90 |
| 1986-12-24 | 820 | 820 | 820 | 820 | 2,000 | 1,355.37 |
| 1986-12-23 | 833 | 833 | 833 | 833 | 1,000 | 1,376.86 |
| 1986-12-18 | 835 | 835 | 835 | 835 | 3,000 | 1,380.17 |
| 1986-12-17 | 830 | 835 | 830 | 835 | 3,000 | 1,380.17 |
| 1986-12-15 | 830 | 830 | 830 | 830 | 1,000 | 1,371.90 |
| 1986-12-12 | 830 | 830 | 830 | 830 | 1,000 | 1,371.90 |
| 1986-12-11 | 820 | 835 | 819 | 835 | 8,000 | 1,380.17 |
| 1986-12-10 | 819 | 820 | 819 | 820 | 2,000 | 1,355.37 |
| 1986-12-09 | 830 | 830 | 830 | 830 | 1,000 | 1,371.90 |
| 1986-12-05 | 830 | 830 | 830 | 830 | 2,000 | 1,371.90 |
| 1986-11-29 | 830 | 830 | 830 | 830 | 2,000 | 1,371.90 |
| 1986-11-27 | 830 | 830 | 830 | 830 | 3,000 | 1,371.90 |
| 1986-11-21 | 835 | 840 | 835 | 840 | 2,000 | 1,388.43 |
| 1986-11-20 | 830 | 830 | 830 | 830 | 2,000 | 1,371.90 |
| 1986-11-19 | 835 | 835 | 835 | 835 | 1,000 | 1,380.17 |
| 1986-11-18 | 840 | 840 | 840 | 840 | 8,000 | 1,388.43 |
| 1986-11-17 | 860 | 860 | 860 | 860 | 1,000 | 1,421.49 |
| 1986-11-14 | 855 | 870 | 855 | 870 | 3,000 | 1,438.02 |
| 1986-11-13 | 865 | 865 | 860 | 865 | 4,000 | 1,429.75 |
| 1986-11-12 | 870 | 870 | 870 | 870 | 2,000 | 1,438.02 |
| 1986-11-07 | 890 | 898 | 890 | 898 | 4,000 | 1,484.30 |
| 1986-11-06 | 895 | 900 | 895 | 900 | 3,000 | 1,487.60 |
| 1986-11-05 | 900 | 900 | 900 | 900 | 1,000 | 1,487.60 |
| 1986-10-28 | 890 | 890 | 880 | 890 | 5,000 | 1,471.07 |
| 1986-10-27 | 945 | 945 | 945 | 945 | 3,000 | 1,487.60 |
| 1986-10-25 | 941 | 945 | 941 | 945 | 2,000 | 1,487.60 |
| 1986-10-24 | 920 | 920 | 920 | 920 | 3,000 | 1,448.25 |
| 1986-10-22 | 910 | 925 | 910 | 925 | 6,000 | 1,456.12 |
| 1986-10-20 | 910 | 910 | 910 | 910 | 1,000 | 1,432.51 |
| 1986-10-17 | 910 | 910 | 910 | 910 | 2,000 | 1,432.51 |
| 1986-10-16 | 900 | 900 | 900 | 900 | 1,000 | 1,416.77 |
| 1986-10-08 | 900 | 900 | 900 | 900 | 1,000 | 1,416.77 |
| 1986-10-07 | 905 | 905 | 905 | 905 | 1,000 | 1,424.64 |
| 1986-10-02 | 905 | 905 | 905 | 905 | 6,000 | 1,424.64 |
| 1986-09-30 | 945 | 945 | 945 | 945 | 2,000 | 1,487.60 |
| 1986-09-27 | 945 | 945 | 945 | 945 | 1,000 | 1,487.60 |
| 1986-09-25 | 935 | 935 | 935 | 935 | 5,000 | 1,471.86 |
| 1986-09-18 | 905 | 905 | 905 | 905 | 1,000 | 1,424.64 |
| 1986-09-11 | 950 | 950 | 950 | 950 | 2,000 | 1,495.47 |
| 1986-09-05 | 950 | 950 | 950 | 950 | 2,000 | 1,495.47 |
| 1986-09-03 | 950 | 950 | 950 | 950 | 1,000 | 1,495.47 |
| 1986-08-30 | 955 | 955 | 955 | 955 | 2,000 | 1,503.35 |
| 1986-08-29 | 957 | 960 | 957 | 960 | 3,000 | 1,511.22 |
| 1986-08-27 | 960 | 960 | 960 | 960 | 2,000 | 1,511.22 |
| 1986-08-26 | 960 | 960 | 960 | 960 | 1,000 | 1,511.22 |
| 1986-08-22 | 960 | 960 | 960 | 960 | 1,000 | 1,511.22 |
| 1986-08-20 | 964 | 964 | 964 | 964 | 2,000 | 1,517.51 |
| 1986-08-19 | 965 | 965 | 965 | 965 | 2,000 | 1,519.09 |
| 1986-08-18 | 961 | 970 | 961 | 970 | 5,000 | 1,526.96 |
| 1986-08-07 | 960 | 970 | 960 | 970 | 7,000 | 1,526.96 |
| 1986-08-06 | 971 | 971 | 971 | 971 | 1,000 | 1,528.53 |
| 1986-08-04 | 980 | 980 | 980 | 980 | 1,000 | 1,542.70 |
| 1986-08-01 | 959 | 959 | 959 | 959 | 1,000 | 1,509.64 |
| 1986-07-31 | 970 | 970 | 969 | 969 | 5,000 | 1,525.38 |
| 1986-07-29 | 975 | 975 | 975 | 975 | 2,000 | 1,534.83 |
| 1986-07-28 | 960 | 980 | 960 | 980 | 6,000 | 1,542.70 |
| 1986-07-24 | 955 | 955 | 955 | 955 | 1,000 | 1,503.35 |
| 1986-07-23 | 970 | 970 | 970 | 970 | 1,000 | 1,526.96 |
| 1986-07-22 | 970 | 970 | 970 | 970 | 1,000 | 1,526.96 |
| 1986-07-19 | 965 | 970 | 965 | 970 | 2,000 | 1,526.96 |
| 1986-07-18 | 952 | 960 | 952 | 960 | 5,000 | 1,511.22 |
| 1986-07-16 | 955 | 955 | 955 | 955 | 1,000 | 1,503.35 |
| 1986-07-15 | 957 | 957 | 956 | 956 | 8,000 | 1,504.92 |
| 1986-07-14 | 950 | 956 | 950 | 956 | 3,000 | 1,504.92 |
| 1986-07-11 | 950 | 951 | 950 | 951 | 123,000 | 1,497.05 |
| 1986-07-10 | 953 | 960 | 953 | 960 | 4,000 | 1,511.22 |
| 1986-07-09 | 951 | 951 | 951 | 951 | 2,000 | 1,497.05 |
| 1986-07-04 | 951 | 951 | 951 | 951 | 5,000 | 1,497.05 |
| 1986-07-03 | 945 | 945 | 945 | 945 | 3,000 | 1,487.60 |
| 1986-07-01 | 933 | 933 | 933 | 933 | 5,000 | 1,468.71 |
| 1986-06-30 | 949 | 949 | 940 | 940 | 6,000 | 1,479.73 |
| 1986-06-25 | 950 | 950 | 950 | 950 | 2,000 | 1,495.47 |
| 1986-06-24 | 955 | 966 | 955 | 966 | 4,000 | 1,520.66 |
| 1986-06-21 | 966 | 966 | 966 | 966 | 5,000 | 1,520.66 |
| 1986-06-20 | 975 | 975 | 955 | 956 | 93,000 | 1,504.92 |
| 1986-06-19 | 920 | 955 | 919 | 950 | 420,000 | 1,495.47 |
| 1986-06-18 | 910 | 912 | 910 | 911 | 107,000 | 1,434.08 |
| 1986-06-17 | 905 | 910 | 901 | 910 | 54,000 | 1,432.51 |
| 1986-06-16 | 885 | 900 | 885 | 900 | 6,000 | 1,416.77 |
| 1986-06-13 | 885 | 885 | 885 | 885 | 1,000 | 1,393.15 |
| 1986-06-12 | 888 | 890 | 888 | 890 | 38,000 | 1,401.02 |
| 1986-06-10 | 890 | 890 | 890 | 890 | 2,000 | 1,401.02 |
| 1986-06-09 | 885 | 890 | 885 | 890 | 113,000 | 1,401.02 |
| 1986-06-07 | 875 | 875 | 875 | 875 | 1,000 | 1,377.41 |
| 1986-06-06 | 880 | 880 | 880 | 880 | 2,000 | 1,385.28 |
| 1986-06-05 | 875 | 880 | 875 | 880 | 2,000 | 1,385.28 |
| 1986-06-02 | 875 | 875 | 875 | 875 | 1,000 | 1,377.41 |
| 1986-05-31 | 875 | 875 | 875 | 875 | 3,000 | 1,377.41 |
| 1986-05-30 | 875 | 875 | 875 | 875 | 2,000 | 1,377.41 |
| 1986-05-29 | 880 | 880 | 880 | 880 | 3,000 | 1,385.28 |
| 1986-05-12 | 868 | 868 | 868 | 868 | 1,000 | 1,366.39 |
| 1986-04-30 | 865 | 865 | 865 | 865 | 3,000 | 1,361.67 |
| 1986-04-24 | 879 | 879 | 879 | 879 | 1,000 | 1,383.71 |
| 1986-03-31 | 880 | 880 | 880 | 880 | 3,000 | 1,385.28 |
| 1986-03-12 | 880 | 880 | 880 | 880 | 2,000 | 1,385.28 |
| 1986-03-07 | 880 | 880 | 880 | 880 | 2,000 | 1,385.28 |
| 1986-03-04 | 875 | 875 | 875 | 875 | 2,000 | 1,377.41 |
| 1986-03-03 | 880 | 883 | 880 | 883 | 3,000 | 1,390 |
| 1986-02-28 | 880 | 880 | 880 | 880 | 1,000 | 1,385.28 |
| 1986-02-27 | 880 | 880 | 880 | 880 | 1,000 | 1,385.28 |
| 1986-02-26 | 880 | 880 | 880 | 880 | 2,000 | 1,385.28 |
| 1986-02-05 | 860 | 860 | 860 | 860 | 2,000 | 1,353.80 |
| 1986-01-31 | 860 | 860 | 860 | 860 | 3,000 | 1,353.80 |
| 1986-01-08 | 860 | 860 | 860 | 860 | 1,000 | 1,353.80 |
| 1986-01-06 | 860 | 860 | 860 | 860 | 1,000 | 1,353.80 |
| 1986-01-04 | 870 | 870 | 870 | 870 | 1,000 | 1,369.54 |
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
