7987 ナカバヤシ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,200 |
| 1988-12-26 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 2,160 |
| 1988-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1988-12-23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1988-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1988-12-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1988-12-19 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 2,140 |
| 1988-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1988-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1988-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1988-12-09 | 1,090 | 1,110 | 1,090 | 1,110 | 4,000 | 2,220 |
| 1988-12-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1988-12-06 | 1,060 | 1,110 | 1,060 | 1,110 | 2,000 | 2,220 |
| 1988-12-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1988-12-02 | 1,050 | 1,110 | 1,050 | 1,110 | 4,000 | 2,220 |
| 1988-11-30 | 1,090 | 1,120 | 1,090 | 1,120 | 8,000 | 2,240 |
| 1988-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1988-11-26 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 2,240 |
| 1988-11-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1988-11-24 | 1,080 | 1,120 | 1,080 | 1,120 | 9,000 | 2,240 |
| 1988-11-22 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 2,200 |
| 1988-11-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1988-11-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1988-11-16 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 | 2,300 |
| 1988-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1988-11-14 | 1,080 | 1,130 | 1,080 | 1,130 | 4,000 | 2,260 |
| 1988-11-10 | 1,050 | 1,110 | 1,050 | 1,110 | 3,000 | 2,220 |
| 1988-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1988-10-27 | 1,050 | 1,100 | 1,050 | 1,100 | 5,000 | 2,200 |
| 1988-10-26 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 2,236.36 |
| 1988-10-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,272.73 |
| 1988-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-10-21 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 2,254.55 |
| 1988-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,272.73 |
| 1988-10-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,236.36 |
| 1988-10-17 | 1,230 | 1,240 | 1,220 | 1,240 | 13,000 | 2,254.55 |
| 1988-10-14 | 1,240 | 1,270 | 1,240 | 1,240 | 9,000 | 2,254.55 |
| 1988-10-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-09-30 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 2,309.09 |
| 1988-09-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,345.45 |
| 1988-09-26 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 2,309.09 |
| 1988-09-21 | 1,250 | 1,290 | 1,250 | 1,290 | 2,000 | 2,345.45 |
| 1988-09-20 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 2,345.45 |
| 1988-09-19 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 2,363.64 |
| 1988-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 2,363.64 |
| 1988-09-14 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 2,345.45 |
| 1988-09-13 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 2,381.82 |
| 1988-09-12 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 | 2,363.64 |
| 1988-09-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,436.36 |
| 1988-09-06 | 1,350 | 1,400 | 1,340 | 1,350 | 49,000 | 2,454.55 |
| 1988-09-05 | 1,320 | 1,370 | 1,320 | 1,370 | 21,000 | 2,490.91 |
| 1988-09-03 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 2,381.82 |
| 1988-09-02 | 1,270 | 1,310 | 1,270 | 1,310 | 8,000 | 2,381.82 |
| 1988-09-01 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 | 2,363.64 |
| 1988-08-31 | 1,230 | 1,300 | 1,230 | 1,300 | 19,000 | 2,363.64 |
| 1988-08-30 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 2,272.73 |
| 1988-08-29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,290.91 |
| 1988-08-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,290.91 |
| 1988-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-08-11 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 2,309.09 |
| 1988-08-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,290.91 |
| 1988-08-08 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 2,400 |
| 1988-08-04 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 2,345.45 |
| 1988-08-03 | 1,260 | 1,290 | 1,260 | 1,290 | 7,000 | 2,345.45 |
| 1988-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,309.09 |
| 1988-07-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,290.91 |
| 1988-07-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,290.91 |
| 1988-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,272.73 |
| 1988-07-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,254.55 |
| 1988-07-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,290.91 |
| 1988-07-12 | 1,220 | 1,260 | 1,220 | 1,260 | 2,000 | 2,290.91 |
| 1988-07-08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,290.91 |
| 1988-07-05 | 1,230 | 1,260 | 1,220 | 1,260 | 4,000 | 2,290.91 |
| 1988-06-30 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 2,345.45 |
| 1988-06-24 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 2,363.64 |
| 1988-06-22 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 2,327.27 |
| 1988-06-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,381.82 |
| 1988-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,454.55 |
| 1988-06-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,400 |
| 1988-06-10 | 1,340 | 1,350 | 1,310 | 1,350 | 15,000 | 2,454.55 |
| 1988-06-09 | 1,340 | 1,350 | 1,310 | 1,350 | 10,000 | 2,454.55 |
| 1988-06-08 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 2,418.18 |
| 1988-06-07 | 1,350 | 1,350 | 1,330 | 1,340 | 10,000 | 2,436.36 |
| 1988-06-06 | 1,340 | 1,340 | 1,330 | 1,330 | 19,000 | 2,418.18 |
| 1988-06-04 | 1,310 | 1,330 | 1,310 | 1,330 | 13,000 | 2,418.18 |
| 1988-06-03 | 1,280 | 1,310 | 1,270 | 1,310 | 9,000 | 2,381.82 |
| 1988-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,327.27 |
| 1988-05-31 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 2,309.09 |
| 1988-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,327.27 |
| 1988-05-26 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 2,327.27 |
| 1988-05-25 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 2,309.09 |
| 1988-05-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,218.18 |
| 1988-05-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,254.55 |
| 1988-05-11 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 2,254.55 |
| 1988-05-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,309.09 |
| 1988-05-09 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 | 2,309.09 |
| 1988-05-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,345.45 |
| 1988-05-02 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 2,327.27 |
| 1988-04-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,327.27 |
| 1988-04-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,309.09 |
| 1988-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,272.73 |
| 1988-04-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,254.55 |
| 1988-04-25 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 | 2,254.55 |
| 1988-04-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,236.36 |
| 1988-04-15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,236.36 |
| 1988-04-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,254.55 |
| 1988-04-11 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,272.73 |
| 1988-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,181.82 |
| 1988-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,109.09 |
| 1988-03-31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,109.09 |
| 1988-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,163.64 |
| 1988-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,181.82 |
| 1988-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,181.82 |
| 1988-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,272.73 |
| 1988-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,272.73 |
| 1988-03-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,290.91 |
| 1988-02-29 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 2,327.27 |
| 1988-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,345.45 |
| 1988-02-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,327.27 |
| 1988-02-16 | 1,290 | 1,310 | 1,290 | 1,300 | 33,000 | 2,363.64 |
| 1988-02-15 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 2,418.18 |
| 1988-02-12 | 1,430 | 1,450 | 1,410 | 1,410 | 27,000 | 2,563.64 |
| 1988-02-10 | 1,470 | 1,500 | 1,420 | 1,420 | 59,000 | 2,581.82 |
| 1988-02-09 | 1,420 | 1,450 | 1,390 | 1,450 | 54,000 | 2,636.36 |
| 1988-02-08 | 1,310 | 1,400 | 1,300 | 1,400 | 62,000 | 2,545.45 |
| 1988-02-06 | 1,280 | 1,320 | 1,280 | 1,310 | 46,000 | 2,381.82 |
| 1988-02-05 | 1,320 | 1,380 | 1,290 | 1,300 | 64,000 | 2,363.64 |
| 1988-02-04 | 1,260 | 1,350 | 1,250 | 1,340 | 97,000 | 2,436.36 |
| 1988-02-03 | 1,200 | 1,300 | 1,200 | 1,270 | 123,000 | 2,309.09 |
| 1988-02-02 | 1,080 | 1,170 | 1,060 | 1,170 | 55,000 | 2,127.27 |
| 1988-02-01 | 1,100 | 1,110 | 1,080 | 1,080 | 16,000 | 1,963.64 |
| 1988-01-30 | 1,090 | 1,100 | 1,070 | 1,100 | 11,000 | 2,000 |
| 1988-01-29 | 1,100 | 1,120 | 1,100 | 1,120 | 73,000 | 2,036.36 |
| 1988-01-28 | 1,080 | 1,080 | 1,050 | 1,060 | 23,000 | 1,927.27 |
| 1988-01-27 | 970 | 990 | 970 | 990 | 11,000 | 1,800 |
| 1988-01-26 | 915 | 920 | 915 | 920 | 11,000 | 1,672.73 |
| 1988-01-25 | 914 | 914 | 914 | 914 | 1,000 | 1,661.82 |
| 1988-01-19 | 890 | 914 | 890 | 914 | 6,000 | 1,661.82 |
| 1988-01-18 | 910 | 910 | 910 | 910 | 7,000 | 1,654.55 |
| 1988-01-14 | 890 | 890 | 880 | 890 | 4,000 | 1,618.18 |
| 1988-01-11 | 900 | 900 | 900 | 900 | 1,000 | 1,636.36 |
| 1988-01-08 | 890 | 900 | 890 | 900 | 2,000 | 1,636.36 |
| 1988-01-07 | 880 | 880 | 880 | 880 | 1,000 | 1,600 |
| 1988-01-06 | 890 | 900 | 890 | 900 | 3,000 | 1,636.36 |
| 1988-01-05 | 890 | 890 | 890 | 890 | 2,000 | 1,618.18 |
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
