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