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