7987 ナカバヤシ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,280 | 1,290 | 1,270 | 1,290 | 16,000 | 2,580 |
| 1989-12-28 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 2,560 |
| 1989-12-27 | 1,270 | 1,290 | 1,260 | 1,260 | 15,000 | 2,520 |
| 1989-12-26 | 1,270 | 1,280 | 1,260 | 1,280 | 5,000 | 2,560 |
| 1989-12-25 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 2,520 |
| 1989-12-22 | 1,270 | 1,270 | 1,260 | 1,260 | 18,000 | 2,520 |
| 1989-12-21 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 2,520 |
| 1989-12-20 | 1,260 | 1,270 | 1,260 | 1,260 | 13,000 | 2,520 |
| 1989-12-19 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1989-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 2,540 |
| 1989-12-15 | 1,250 | 1,270 | 1,240 | 1,270 | 6,000 | 2,540 |
| 1989-12-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1989-12-13 | 1,280 | 1,280 | 1,270 | 1,280 | 6,000 | 2,560 |
| 1989-12-12 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1989-12-11 | 1,280 | 1,280 | 1,260 | 1,270 | 30,000 | 2,540 |
| 1989-12-08 | 1,280 | 1,290 | 1,260 | 1,260 | 7,000 | 2,520 |
| 1989-12-07 | 1,300 | 1,300 | 1,290 | 1,300 | 30,000 | 2,600 |
| 1989-12-06 | 1,240 | 1,300 | 1,240 | 1,290 | 36,000 | 2,580 |
| 1989-12-05 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 | 2,460 |
| 1989-12-04 | 1,240 | 1,270 | 1,240 | 1,240 | 25,000 | 2,480 |
| 1989-12-01 | 1,260 | 1,270 | 1,240 | 1,250 | 34,000 | 2,500 |
| 1989-11-30 | 1,260 | 1,260 | 1,230 | 1,240 | 22,000 | 2,480 |
| 1989-11-29 | 1,290 | 1,290 | 1,230 | 1,230 | 41,000 | 2,460 |
| 1989-11-28 | 1,260 | 1,280 | 1,260 | 1,280 | 13,000 | 2,560 |
| 1989-11-27 | 1,210 | 1,260 | 1,210 | 1,260 | 15,000 | 2,520 |
| 1989-11-24 | 1,220 | 1,230 | 1,200 | 1,200 | 11,000 | 2,400 |
| 1989-11-22 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 2,440 |
| 1989-11-21 | 1,220 | 1,230 | 1,220 | 1,230 | 14,000 | 2,460 |
| 1989-11-20 | 1,220 | 1,230 | 1,220 | 1,220 | 26,000 | 2,440 |
| 1989-11-17 | 1,210 | 1,220 | 1,200 | 1,220 | 11,000 | 2,440 |
| 1989-11-16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1989-11-15 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 2,400 |
| 1989-11-14 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 | 2,440 |
| 1989-11-13 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 2,440 |
| 1989-11-10 | 1,230 | 1,240 | 1,230 | 1,230 | 5,000 | 2,460 |
| 1989-11-08 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 2,460 |
| 1989-11-07 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 2,460 |
| 1989-11-06 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1989-11-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1989-11-01 | 1,270 | 1,290 | 1,270 | 1,270 | 6,000 | 2,540 |
| 1989-10-31 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 2,520 |
| 1989-10-30 | 1,240 | 1,290 | 1,240 | 1,290 | 5,000 | 2,580 |
| 1989-10-27 | 1,300 | 1,300 | 1,230 | 1,230 | 15,000 | 2,460 |
| 1989-10-26 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 2,600 |
| 1989-10-25 | 1,280 | 1,290 | 1,270 | 1,290 | 23,000 | 2,580 |
| 1989-10-24 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 2,560 |
| 1989-10-23 | 1,280 | 1,300 | 1,280 | 1,280 | 25,000 | 2,560 |
| 1989-10-19 | 1,260 | 1,280 | 1,260 | 1,280 | 5,000 | 2,560 |
| 1989-10-17 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 2,500 |
| 1989-10-16 | 1,290 | 1,290 | 1,250 | 1,250 | 19,000 | 2,500 |
| 1989-10-13 | 1,300 | 1,310 | 1,290 | 1,310 | 16,000 | 2,620 |
| 1989-10-12 | 1,370 | 1,370 | 1,300 | 1,300 | 56,000 | 2,600 |
| 1989-10-11 | 1,370 | 1,370 | 1,330 | 1,330 | 153,000 | 2,660 |
| 1989-10-09 | 1,300 | 1,320 | 1,290 | 1,310 | 133,000 | 2,620 |
| 1989-10-06 | 1,290 | 1,290 | 1,260 | 1,260 | 53,000 | 2,520 |
| 1989-10-05 | 1,300 | 1,300 | 1,280 | 1,290 | 58,000 | 2,580 |
| 1989-10-04 | 1,300 | 1,310 | 1,300 | 1,300 | 52,000 | 2,600 |
| 1989-10-03 | 1,310 | 1,310 | 1,280 | 1,280 | 69,000 | 2,560 |
| 1989-10-02 | 1,300 | 1,320 | 1,290 | 1,300 | 255,000 | 2,600 |
| 1989-09-29 | 1,250 | 1,300 | 1,250 | 1,270 | 140,000 | 2,540 |
| 1989-09-28 | 1,180 | 1,190 | 1,180 | 1,190 | 16,000 | 2,380 |
| 1989-09-27 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 | 2,360 |
| 1989-09-26 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 2,320 |
| 1989-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 2,320 |
| 1989-09-22 | 1,190 | 1,190 | 1,190 | 1,190 | 14,000 | 2,380 |
| 1989-09-21 | 1,190 | 1,200 | 1,190 | 1,190 | 27,000 | 2,380 |
| 1989-09-20 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 2,380 |
| 1989-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 2,400 |
| 1989-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 2,400 |
| 1989-09-14 | 1,190 | 1,200 | 1,170 | 1,200 | 15,000 | 2,400 |
| 1989-09-13 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 2,380 |
| 1989-09-12 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 2,380 |
| 1989-09-11 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 2,380 |
| 1989-09-06 | 1,190 | 1,200 | 1,180 | 1,190 | 9,000 | 2,380 |
| 1989-09-05 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 2,380 |
| 1989-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1989-09-01 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 | 2,360 |
| 1989-08-31 | 1,170 | 1,180 | 1,170 | 1,180 | 39,000 | 2,360 |
| 1989-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 1989-08-29 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 2,340 |
| 1989-08-28 | 1,190 | 1,190 | 1,170 | 1,190 | 6,000 | 2,380 |
| 1989-08-25 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 2,380 |
| 1989-08-24 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1989-08-23 | 1,210 | 1,220 | 1,180 | 1,180 | 25,000 | 2,360 |
| 1989-08-22 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 2,420 |
| 1989-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1989-08-18 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1989-08-17 | 1,200 | 1,210 | 1,200 | 1,200 | 22,000 | 2,400 |
| 1989-08-16 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 2,400 |
| 1989-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 2,400 |
| 1989-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 2,400 |
| 1989-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 2,400 |
| 1989-08-10 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 | 2,400 |
| 1989-08-09 | 1,180 | 1,200 | 1,170 | 1,200 | 30,000 | 2,400 |
| 1989-08-08 | 1,180 | 1,180 | 1,170 | 1,170 | 15,000 | 2,340 |
| 1989-08-07 | 1,180 | 1,190 | 1,170 | 1,190 | 17,000 | 2,380 |
| 1989-08-04 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 2,360 |
| 1989-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1989-08-02 | 1,180 | 1,180 | 1,160 | 1,180 | 7,000 | 2,360 |
| 1989-07-31 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 2,340 |
| 1989-07-28 | 1,180 | 1,180 | 1,170 | 1,180 | 17,000 | 2,360 |
| 1989-07-27 | 1,150 | 1,190 | 1,150 | 1,190 | 14,000 | 2,380 |
| 1989-07-26 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 2,300 |
| 1989-07-25 | 1,140 | 1,150 | 1,130 | 1,150 | 5,000 | 2,300 |
| 1989-07-24 | 1,100 | 1,150 | 1,100 | 1,130 | 12,000 | 2,260 |
| 1989-07-21 | 1,110 | 1,120 | 1,100 | 1,120 | 34,000 | 2,240 |
| 1989-07-20 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 2,220 |
| 1989-07-19 | 1,110 | 1,130 | 1,110 | 1,130 | 22,000 | 2,260 |
| 1989-07-18 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,240 |
| 1989-07-17 | 1,110 | 1,130 | 1,110 | 1,130 | 18,000 | 2,260 |
| 1989-07-14 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1989-07-13 | 1,120 | 1,130 | 1,110 | 1,130 | 13,000 | 2,260 |
| 1989-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 2,240 |
| 1989-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 2,260 |
| 1989-07-10 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 | 2,260 |
| 1989-07-06 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 2,280 |
| 1989-07-04 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1989-07-03 | 1,150 | 1,160 | 1,130 | 1,130 | 13,000 | 2,260 |
| 1989-06-30 | 1,190 | 1,190 | 1,170 | 1,190 | 105,000 | 2,380 |
| 1989-06-29 | 1,160 | 1,200 | 1,150 | 1,180 | 68,000 | 2,360 |
| 1989-06-28 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 | 2,280 |
| 1989-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 2,300 |
| 1989-06-26 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,280 |
| 1989-06-23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,280 |
| 1989-06-22 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 2,300 |
| 1989-06-21 | 1,140 | 1,150 | 1,120 | 1,150 | 12,000 | 2,300 |
| 1989-06-20 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 | 2,280 |
| 1989-06-19 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 2,280 |
| 1989-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 2,300 |
| 1989-06-15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1989-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 2,300 |
| 1989-06-13 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 2,320 |
| 1989-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 2,300 |
| 1989-06-09 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1989-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1989-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1989-06-06 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 2,280 |
| 1989-06-02 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 2,220 |
| 1989-06-01 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 2,300 |
| 1989-05-31 | 1,150 | 1,160 | 1,150 | 1,160 | 78,000 | 2,320 |
| 1989-05-30 | 1,170 | 1,170 | 1,150 | 1,150 | 68,000 | 2,300 |
| 1989-05-29 | 1,100 | 1,170 | 1,080 | 1,160 | 98,000 | 2,320 |
| 1989-05-26 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 | 2,120 |
| 1989-05-25 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 2,120 |
| 1989-05-24 | 1,070 | 1,070 | 1,060 | 1,070 | 3,000 | 2,140 |
| 1989-05-23 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 2,140 |
| 1989-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 2,140 |
| 1989-05-19 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 | 2,140 |
| 1989-05-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1989-05-16 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 | 2,180 |
| 1989-05-15 | 1,090 | 1,090 | 1,070 | 1,090 | 7,000 | 2,180 |
| 1989-05-12 | 1,070 | 1,100 | 1,050 | 1,100 | 12,000 | 2,200 |
| 1989-05-11 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 2,200 |
| 1989-05-10 | 1,090 | 1,090 | 1,060 | 1,080 | 9,000 | 2,160 |
| 1989-05-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1989-05-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1989-04-28 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 2,200 |
| 1989-04-24 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 2,160 |
| 1989-04-20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 2,160 |
| 1989-04-19 | 1,080 | 1,090 | 1,050 | 1,090 | 3,000 | 2,180 |
| 1989-04-18 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 2,180 |
| 1989-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1989-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1989-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1989-04-11 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 | 2,200 |
| 1989-04-07 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 2,200 |
| 1989-04-06 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 | 2,180 |
| 1989-04-05 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 2,140 |
| 1989-04-04 | 1,070 | 1,080 | 1,030 | 1,080 | 23,000 | 2,160 |
| 1989-04-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1989-03-31 | 1,050 | 1,070 | 1,020 | 1,070 | 18,000 | 2,140 |
| 1989-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1989-03-28 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 2,080 |
| 1989-03-24 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1989-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1989-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1989-03-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1989-03-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1989-03-01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1989-02-28 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 2,260 |
| 1989-02-23 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 2,260 |
| 1989-02-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1989-02-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1989-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1989-02-17 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 2,300 |
| 1989-02-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1989-02-13 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 2,320 |
| 1989-02-10 | 1,180 | 1,180 | 1,150 | 1,180 | 13,000 | 2,360 |
| 1989-02-09 | 1,160 | 1,160 | 1,150 | 1,160 | 7,000 | 2,320 |
| 1989-02-07 | 1,160 | 1,160 | 1,160 | 1,160 | 17,000 | 2,320 |
| 1989-02-06 | 1,180 | 1,180 | 1,160 | 1,160 | 22,000 | 2,320 |
| 1989-02-03 | 1,170 | 1,170 | 1,160 | 1,170 | 12,000 | 2,340 |
| 1989-02-02 | 1,140 | 1,170 | 1,140 | 1,170 | 47,000 | 2,340 |
| 1989-02-01 | 1,130 | 1,150 | 1,130 | 1,140 | 29,000 | 2,280 |
| 1989-01-31 | 1,130 | 1,130 | 1,120 | 1,130 | 10,000 | 2,260 |
| 1989-01-30 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 2,240 |
| 1989-01-28 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 2,260 |
| 1989-01-27 | 1,100 | 1,120 | 1,090 | 1,120 | 6,000 | 2,240 |
| 1989-01-25 | 1,130 | 1,130 | 1,100 | 1,110 | 9,000 | 2,220 |
| 1989-01-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1989-01-23 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 2,220 |
| 1989-01-20 | 1,120 | 1,130 | 1,080 | 1,080 | 32,000 | 2,160 |
| 1989-01-19 | 1,100 | 1,120 | 1,100 | 1,110 | 36,000 | 2,220 |
| 1989-01-18 | 1,110 | 1,120 | 1,100 | 1,100 | 23,000 | 2,200 |
| 1989-01-17 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 2,200 |
| 1989-01-13 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 2,220 |
| 1989-01-12 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 2,240 |
| 1989-01-11 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 2,240 |
| 1989-01-09 | 1,110 | 1,120 | 1,090 | 1,120 | 11,000 | 2,240 |
| 1989-01-06 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 | 2,180 |
| 1989-01-05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1989-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,200 |
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
