7987 ナカバヤシ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 900 | 900 | 900 | 900 | 7,000 | 1,636.36 |
| 1987-12-22 | 900 | 900 | 900 | 900 | 2,000 | 1,636.36 |
| 1987-12-17 | 890 | 911 | 890 | 911 | 4,000 | 1,656.36 |
| 1987-12-16 | 899 | 899 | 899 | 899 | 1,000 | 1,634.55 |
| 1987-12-15 | 895 | 895 | 895 | 895 | 1,000 | 1,627.27 |
| 1987-12-14 | 896 | 896 | 895 | 895 | 7,000 | 1,627.27 |
| 1987-12-11 | 895 | 895 | 895 | 895 | 3,000 | 1,627.27 |
| 1987-12-09 | 879 | 900 | 879 | 900 | 5,000 | 1,636.36 |
| 1987-12-05 | 880 | 880 | 870 | 880 | 5,000 | 1,600 |
| 1987-12-03 | 880 | 880 | 880 | 880 | 2,000 | 1,600 |
| 1987-11-30 | 880 | 880 | 880 | 880 | 3,000 | 1,600 |
| 1987-11-27 | 870 | 870 | 870 | 870 | 2,000 | 1,581.82 |
| 1987-11-26 | 870 | 876 | 870 | 875 | 3,000 | 1,590.91 |
| 1987-11-25 | 870 | 870 | 870 | 870 | 1,000 | 1,581.82 |
| 1987-11-24 | 870 | 880 | 870 | 880 | 5,000 | 1,600 |
| 1987-11-20 | 890 | 890 | 890 | 890 | 2,000 | 1,618.18 |
| 1987-11-19 | 895 | 900 | 895 | 900 | 2,000 | 1,636.36 |
| 1987-11-17 | 890 | 900 | 890 | 900 | 2,000 | 1,636.36 |
| 1987-11-16 | 900 | 900 | 900 | 900 | 4,000 | 1,636.36 |
| 1987-11-13 | 900 | 900 | 900 | 900 | 2,000 | 1,636.36 |
| 1987-11-07 | 930 | 930 | 930 | 930 | 2,000 | 1,690.91 |
| 1987-11-06 | 930 | 930 | 930 | 930 | 1,000 | 1,690.91 |
| 1987-11-02 | 950 | 950 | 950 | 950 | 1,000 | 1,727.27 |
| 1987-10-31 | 945 | 960 | 945 | 960 | 4,000 | 1,745.45 |
| 1987-10-28 | 935 | 935 | 935 | 935 | 1,000 | 1,700 |
| 1987-10-27 | 1,020 | 1,040 | 1,010 | 1,040 | 14,000 | 1,719.01 |
| 1987-10-24 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,768.60 |
| 1987-10-23 | 1,070 | 1,090 | 1,050 | 1,050 | 20,000 | 1,735.54 |
| 1987-10-22 | 1,100 | 1,100 | 1,070 | 1,090 | 28,000 | 1,801.65 |
| 1987-10-21 | 1,070 | 1,110 | 1,070 | 1,100 | 42,000 | 1,818.18 |
| 1987-10-19 | 1,150 | 1,150 | 1,110 | 1,150 | 49,000 | 1,900.83 |
| 1987-10-16 | 1,110 | 1,150 | 1,110 | 1,150 | 76,000 | 1,900.83 |
| 1987-10-15 | 1,100 | 1,100 | 1,080 | 1,100 | 79,000 | 1,818.18 |
| 1987-10-14 | 1,100 | 1,120 | 1,080 | 1,080 | 145,000 | 1,785.12 |
| 1987-10-13 | 1,080 | 1,120 | 1,070 | 1,090 | 44,000 | 1,801.65 |
| 1987-10-12 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 | 1,752.07 |
| 1987-10-09 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 | 1,752.07 |
| 1987-10-08 | 1,050 | 1,080 | 1,040 | 1,050 | 42,000 | 1,735.54 |
| 1987-10-07 | 1,080 | 1,080 | 1,040 | 1,040 | 36,000 | 1,719.01 |
| 1987-10-06 | 1,080 | 1,080 | 1,070 | 1,080 | 33,000 | 1,785.12 |
| 1987-10-05 | 1,090 | 1,090 | 1,040 | 1,040 | 29,000 | 1,719.01 |
| 1987-10-03 | 1,050 | 1,080 | 1,050 | 1,070 | 60,000 | 1,768.60 |
| 1987-10-02 | 996 | 1,050 | 996 | 1,040 | 78,000 | 1,719.01 |
| 1987-10-01 | 985 | 995 | 983 | 995 | 51,000 | 1,644.63 |
| 1987-09-30 | 975 | 983 | 975 | 983 | 19,000 | 1,624.79 |
| 1987-09-29 | 970 | 970 | 960 | 970 | 14,000 | 1,603.31 |
| 1987-09-28 | 970 | 980 | 960 | 970 | 21,000 | 1,603.31 |
| 1987-09-26 | 980 | 980 | 968 | 968 | 7,000 | 1,600 |
| 1987-09-25 | 980 | 980 | 980 | 980 | 1,000 | 1,619.83 |
| 1987-09-24 | 970 | 970 | 970 | 970 | 6,000 | 1,603.31 |
| 1987-09-22 | 975 | 980 | 975 | 977 | 32,000 | 1,614.88 |
| 1987-09-21 | 985 | 985 | 980 | 980 | 4,000 | 1,619.83 |
| 1987-09-18 | 980 | 990 | 969 | 990 | 9,000 | 1,636.36 |
| 1987-09-17 | 990 | 995 | 961 | 985 | 46,000 | 1,628.10 |
| 1987-09-16 | 990 | 995 | 980 | 995 | 36,000 | 1,644.63 |
| 1987-09-14 | 1,000 | 1,000 | 990 | 1,000 | 36,000 | 1,652.89 |
| 1987-09-11 | 999 | 1,000 | 998 | 1,000 | 28,000 | 1,652.89 |
| 1987-09-10 | 1,000 | 1,020 | 990 | 1,020 | 62,000 | 1,685.95 |
| 1987-09-09 | 1,040 | 1,040 | 991 | 1,000 | 123,000 | 1,652.89 |
| 1987-09-08 | 1,090 | 1,090 | 999 | 1,020 | 274,000 | 1,685.95 |
| 1987-09-07 | 1,170 | 1,170 | 1,080 | 1,100 | 126,000 | 1,818.18 |
| 1987-09-05 | 1,280 | 1,280 | 1,150 | 1,160 | 1,254,000 | 1,917.36 |
| 1987-09-04 | 1,200 | 1,280 | 1,200 | 1,220 | 851,000 | 2,016.53 |
| 1987-09-03 | 1,000 | 1,080 | 1,000 | 1,080 | 45,000 | 1,785.12 |
| 1987-09-02 | 980 | 982 | 970 | 980 | 26,000 | 1,619.83 |
| 1987-09-01 | 970 | 974 | 969 | 970 | 53,000 | 1,603.31 |
| 1987-08-31 | 970 | 970 | 970 | 970 | 3,000 | 1,603.31 |
| 1987-08-28 | 930 | 930 | 930 | 930 | 1,000 | 1,537.19 |
| 1987-08-27 | 940 | 940 | 940 | 940 | 1,000 | 1,553.72 |
| 1987-08-26 | 940 | 940 | 940 | 940 | 1,000 | 1,553.72 |
| 1987-08-24 | 955 | 960 | 955 | 960 | 3,000 | 1,586.78 |
| 1987-08-22 | 950 | 960 | 950 | 960 | 4,000 | 1,586.78 |
| 1987-08-20 | 955 | 970 | 955 | 970 | 5,000 | 1,603.31 |
| 1987-08-18 | 950 | 955 | 950 | 955 | 4,000 | 1,578.51 |
| 1987-08-13 | 960 | 960 | 959 | 959 | 2,000 | 1,585.12 |
| 1987-08-12 | 950 | 960 | 950 | 960 | 4,000 | 1,586.78 |
| 1987-08-11 | 950 | 950 | 950 | 950 | 1,000 | 1,570.25 |
| 1987-08-07 | 955 | 970 | 955 | 970 | 12,000 | 1,603.31 |
| 1987-08-06 | 940 | 945 | 930 | 945 | 8,000 | 1,561.98 |
| 1987-08-04 | 964 | 964 | 964 | 964 | 3,000 | 1,593.39 |
| 1987-07-31 | 965 | 965 | 965 | 965 | 4,000 | 1,595.04 |
| 1987-07-30 | 960 | 965 | 960 | 965 | 4,000 | 1,595.04 |
| 1987-07-28 | 950 | 960 | 950 | 960 | 9,000 | 1,586.78 |
| 1987-07-24 | 965 | 965 | 965 | 965 | 2,000 | 1,595.04 |
| 1987-07-20 | 969 | 970 | 969 | 970 | 3,000 | 1,603.31 |
| 1987-07-16 | 969 | 969 | 967 | 969 | 9,000 | 1,601.65 |
| 1987-07-15 | 950 | 970 | 950 | 970 | 33,000 | 1,603.31 |
| 1987-07-14 | 964 | 964 | 960 | 960 | 4,000 | 1,586.78 |
| 1987-07-13 | 949 | 965 | 949 | 965 | 5,000 | 1,595.04 |
| 1987-07-10 | 959 | 959 | 959 | 959 | 2,000 | 1,585.12 |
| 1987-07-08 | 950 | 985 | 950 | 985 | 45,000 | 1,628.10 |
| 1987-07-04 | 955 | 960 | 955 | 960 | 4,000 | 1,586.78 |
| 1987-07-02 | 957 | 960 | 957 | 960 | 7,000 | 1,586.78 |
| 1987-06-30 | 949 | 960 | 945 | 960 | 16,000 | 1,586.78 |
| 1987-06-29 | 950 | 960 | 950 | 960 | 11,000 | 1,586.78 |
| 1987-06-27 | 945 | 960 | 945 | 960 | 11,000 | 1,586.78 |
| 1987-06-26 | 970 | 970 | 950 | 950 | 12,000 | 1,570.25 |
| 1987-06-25 | 968 | 970 | 968 | 970 | 7,000 | 1,603.31 |
| 1987-06-24 | 966 | 970 | 965 | 969 | 14,000 | 1,601.65 |
| 1987-06-23 | 960 | 970 | 960 | 965 | 35,000 | 1,595.04 |
| 1987-06-22 | 966 | 970 | 958 | 966 | 52,000 | 1,596.69 |
| 1987-06-19 | 951 | 980 | 950 | 955 | 189,000 | 1,578.51 |
| 1987-06-18 | 937 | 950 | 935 | 937 | 94,000 | 1,548.76 |
| 1987-06-17 | 920 | 930 | 915 | 927 | 74,000 | 1,532.23 |
| 1987-06-16 | 902 | 910 | 900 | 910 | 33,000 | 1,504.13 |
| 1987-06-15 | 901 | 901 | 900 | 900 | 11,000 | 1,487.60 |
| 1987-06-12 | 880 | 901 | 880 | 900 | 8,000 | 1,487.60 |
| 1987-06-11 | 867 | 880 | 866 | 880 | 6,000 | 1,454.55 |
| 1987-06-10 | 865 | 865 | 865 | 865 | 3,000 | 1,429.75 |
| 1987-06-09 | 880 | 880 | 870 | 870 | 2,000 | 1,438.02 |
| 1987-06-08 | 870 | 870 | 870 | 870 | 2,000 | 1,438.02 |
| 1987-06-06 | 879 | 880 | 879 | 880 | 3,000 | 1,454.55 |
| 1987-06-05 | 870 | 870 | 870 | 870 | 2,000 | 1,438.02 |
| 1987-06-04 | 866 | 870 | 866 | 870 | 4,000 | 1,438.02 |
| 1987-06-03 | 865 | 865 | 865 | 865 | 22,000 | 1,429.75 |
| 1987-06-02 | 866 | 868 | 865 | 865 | 10,000 | 1,429.75 |
| 1987-06-01 | 865 | 865 | 865 | 865 | 3,000 | 1,429.75 |
| 1987-05-30 | 855 | 855 | 855 | 855 | 2,000 | 1,413.22 |
| 1987-05-29 | 851 | 851 | 845 | 845 | 6,000 | 1,396.69 |
| 1987-05-28 | 845 | 850 | 845 | 850 | 6,000 | 1,404.96 |
| 1987-05-27 | 843 | 850 | 842 | 850 | 3,000 | 1,404.96 |
| 1987-05-26 | 845 | 845 | 840 | 840 | 5,000 | 1,388.43 |
| 1987-05-25 | 840 | 840 | 840 | 840 | 2,000 | 1,388.43 |
| 1987-05-21 | 840 | 840 | 840 | 840 | 1,000 | 1,388.43 |
| 1987-05-20 | 830 | 840 | 830 | 840 | 3,000 | 1,388.43 |
| 1987-05-18 | 825 | 825 | 825 | 825 | 1,000 | 1,363.64 |
| 1987-05-14 | 820 | 830 | 820 | 830 | 4,000 | 1,371.90 |
| 1987-05-12 | 809 | 809 | 809 | 809 | 3,000 | 1,337.19 |
| 1987-05-11 | 810 | 810 | 810 | 810 | 1,000 | 1,338.84 |
| 1987-04-17 | 830 | 830 | 830 | 830 | 1,000 | 1,371.90 |
| 1987-04-16 | 830 | 830 | 830 | 830 | 2,000 | 1,371.90 |
| 1987-04-06 | 845 | 850 | 844 | 850 | 16,000 | 1,404.96 |
| 1987-04-04 | 850 | 850 | 850 | 850 | 1,000 | 1,404.96 |
| 1987-04-03 | 850 | 850 | 850 | 850 | 2,000 | 1,404.96 |
| 1987-03-31 | 860 | 860 | 859 | 860 | 13,000 | 1,421.49 |
| 1987-03-30 | 860 | 860 | 860 | 860 | 3,000 | 1,421.49 |
| 1987-03-28 | 850 | 860 | 850 | 860 | 2,000 | 1,421.49 |
| 1987-03-27 | 840 | 850 | 840 | 850 | 2,000 | 1,404.96 |
| 1987-03-19 | 860 | 860 | 860 | 860 | 1,000 | 1,421.49 |
| 1987-03-17 | 870 | 870 | 870 | 870 | 1,000 | 1,438.02 |
| 1987-03-12 | 880 | 880 | 880 | 880 | 1,000 | 1,454.55 |
| 1987-03-10 | 880 | 885 | 880 | 885 | 2,000 | 1,462.81 |
| 1987-03-07 | 879 | 879 | 879 | 879 | 6,000 | 1,452.89 |
| 1987-03-03 | 889 | 889 | 889 | 889 | 2,000 | 1,469.42 |
| 1987-03-02 | 890 | 890 | 890 | 890 | 50,000 | 1,471.07 |
| 1987-02-28 | 875 | 889 | 875 | 889 | 12,000 | 1,469.42 |
| 1987-02-27 | 869 | 869 | 869 | 869 | 8,000 | 1,436.36 |
| 1987-02-19 | 889 | 889 | 889 | 889 | 5,000 | 1,469.42 |
| 1987-02-18 | 885 | 890 | 879 | 880 | 21,000 | 1,454.55 |
| 1987-02-17 | 880 | 883 | 880 | 880 | 6,000 | 1,454.55 |
| 1987-02-13 | 884 | 884 | 884 | 884 | 1,000 | 1,461.16 |
| 1987-02-12 | 885 | 885 | 885 | 885 | 5,000 | 1,462.81 |
| 1987-02-10 | 885 | 885 | 885 | 885 | 10,000 | 1,462.81 |
| 1987-02-09 | 885 | 885 | 885 | 885 | 6,000 | 1,462.81 |
| 1987-02-07 | 885 | 885 | 885 | 885 | 1,000 | 1,462.81 |
| 1987-02-06 | 870 | 905 | 870 | 885 | 29,000 | 1,462.81 |
| 1987-02-05 | 878 | 880 | 870 | 880 | 21,000 | 1,454.55 |
| 1987-02-04 | 875 | 880 | 875 | 880 | 12,000 | 1,454.55 |
| 1987-02-03 | 875 | 881 | 875 | 875 | 32,000 | 1,446.28 |
| 1987-02-02 | 870 | 875 | 870 | 875 | 7,000 | 1,446.28 |
| 1987-01-31 | 865 | 875 | 860 | 875 | 14,000 | 1,446.28 |
| 1987-01-30 | 865 | 865 | 865 | 865 | 9,000 | 1,429.75 |
| 1987-01-29 | 865 | 865 | 855 | 855 | 7,000 | 1,413.22 |
| 1987-01-28 | 855 | 865 | 855 | 865 | 13,000 | 1,429.75 |
| 1987-01-27 | 850 | 855 | 850 | 855 | 20,000 | 1,413.22 |
| 1987-01-26 | 840 | 850 | 840 | 850 | 16,000 | 1,404.96 |
| 1987-01-24 | 830 | 835 | 825 | 835 | 12,000 | 1,380.17 |
| 1987-01-23 | 830 | 835 | 830 | 835 | 101,000 | 1,380.17 |
| 1987-01-22 | 830 | 830 | 830 | 830 | 5,000 | 1,371.90 |
| 1987-01-20 | 815 | 815 | 815 | 815 | 1,000 | 1,347.11 |
| 1987-01-16 | 829 | 829 | 829 | 829 | 2,000 | 1,370.25 |
| 1987-01-14 | 830 | 830 | 830 | 830 | 2,000 | 1,371.90 |
| 1987-01-13 | 829 | 830 | 829 | 830 | 74,000 | 1,371.90 |
| 1987-01-12 | 830 | 830 | 830 | 830 | 2,000 | 1,371.90 |
| 1987-01-09 | 830 | 830 | 828 | 828 | 3,000 | 1,368.60 |
| 1987-01-08 | 829 | 840 | 825 | 840 | 23,000 | 1,388.43 |
| 1987-01-07 | 820 | 829 | 820 | 829 | 14,000 | 1,370.25 |
| 1987-01-06 | 830 | 830 | 830 | 830 | 1,000 | 1,371.90 |
| 1987-01-05 | 829 | 829 | 829 | 829 | 4,000 | 1,370.25 |
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
