7987 ナカバヤシ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2875076074074017,0001,480
1990-12-277107407107306,0001,460
1990-12-267057107057102,0001,420
1990-12-257207207107102,0001,420
1990-12-2171072071071012,0001,420
1990-12-2074074071072010,0001,440
1990-12-1973575073575018,0001,500
1990-12-187407407257403,0001,480
1990-12-147557557407406,0001,480
1990-12-137557827557827,0001,564
1990-12-127507857507854,0001,570
1990-12-1175075074075010,0001,500
1990-12-1074074074074012,0001,480
1990-12-077407507407506,0001,500
1990-12-067217357217355,0001,470
1990-12-057117117117114,0001,422
1990-12-047217217217215,0001,442
1990-12-037217217217213,0001,442
1990-11-3072572570070011,0001,400
1990-11-2972272271171110,0001,422
1990-11-287017227007227,0001,444
1990-11-277057307057299,0001,458
1990-11-2672474072474010,0001,480
1990-11-2272072571471420,0001,428
1990-11-2173473471071912,0001,438
1990-11-2072073572073511,0001,470
1990-11-197507507407406,0001,480
1990-11-1675076075075014,0001,500
1990-11-1573576073576016,0001,520
1990-11-1473574073573617,0001,472
1990-11-1373175073173661,0001,472
1990-11-0973973973373313,0001,466
1990-11-077997997907903,0001,580
1990-11-068078078018014,0001,602
1990-11-058028058028054,0001,610
1990-11-028018018018011,0001,602
1990-11-0184184183083010,0001,660
1990-10-318508508508506,0001,700
1990-10-3086486483083010,0001,660
1990-10-298508648508645,0001,728
1990-10-268408558408554,0001,710
1990-10-2582986182986121,0001,722
1990-10-248318318318311,0001,662
1990-10-238508608408406,0001,680
1990-10-2283084383084310,0001,686
1990-10-1978582178282028,0001,640
1990-10-1878078076177312,0001,546
1990-10-1775677875677811,0001,556
1990-10-1675075575075332,0001,506
1990-10-1574674774074030,0001,480
1990-10-118108107817813,0001,562
1990-10-088208208208207,0001,640
1990-10-0576078176078126,0001,562
1990-10-047777777607608,0001,520
1990-10-0375877775877714,0001,554
1990-10-027697707597598,0001,518
1990-09-288198198198196,0001,638
1990-09-268598598598594,0001,718
1990-09-258728728728722,0001,744
1990-09-218708828708824,0001,764
1990-09-2087087087087014,0001,740
1990-09-188808808808805,0001,760
1990-09-1790090090090011,0001,800
1990-09-139389389389381,0001,876
1990-09-129099299099298,0001,858
1990-09-1188089088089017,0001,780
1990-09-1089990089089021,0001,780
1990-09-069409409399398,0001,878
1990-09-0594194293094041,0001,880
1990-09-0494094094094010,0001,880
1990-09-039409409409401,0001,880
1990-08-319289379249379,0001,874
1990-08-309059239059235,0001,846
1990-08-2993093092492529,0001,850
1990-08-289219309209257,0001,850
1990-08-2789792089792012,0001,840
1990-08-2490090089789748,0001,794
1990-08-229919919789783,0001,956
1990-08-211,0001,0009919916,0001,982
1990-08-201,0001,0009991,0005,0002,000
1990-08-171,0001,0301,0001,0306,0002,060
1990-08-161,0501,0601,0301,06023,0002,120
1990-08-151,0401,0401,0001,0006,0002,000
1990-08-149851,0009851,00014,0002,000
1990-08-131,0001,0009809809,0001,960
1990-08-101,0001,0009901,00020,0002,000
1990-08-091,0001,0001,0001,0008,0002,000
1990-08-081,0001,0009891,00025,0002,000
1990-08-071,0001,0001,0001,00026,0002,000
1990-08-061,1101,1101,1001,10022,0002,200
1990-08-031,1601,1601,1501,15021,0002,300
1990-08-021,1601,1701,1501,15018,0002,300
1990-08-011,1701,1701,1501,1505,0002,300
1990-07-311,1801,1801,1501,15012,0002,300
1990-07-301,1901,1901,1801,1808,0002,360
1990-07-271,1801,1901,1801,19039,0002,380
1990-07-261,1901,1901,1801,18015,0002,360
1990-07-251,1801,1801,1601,1809,0002,360
1990-07-241,1601,1601,1601,16010,0002,320
1990-07-231,1801,1801,1501,16012,0002,320
1990-07-201,1701,1701,1701,1703,0002,340
1990-07-191,1801,1801,1701,18013,0002,360
1990-07-181,2001,2001,1501,15038,0002,300
1990-07-171,2201,2201,2001,20067,0002,400
1990-07-161,2201,2201,2001,21043,0002,420
1990-07-131,2201,2201,2001,20063,0002,400
1990-07-121,2001,2501,2001,210228,0002,420
1990-07-111,1701,2001,1701,18085,0002,360
1990-07-101,1601,1801,1401,15092,0002,300
1990-07-091,1601,1601,1501,1606,0002,320
1990-07-061,1701,1801,1701,17019,0002,340
1990-07-051,1701,1801,1601,18071,0002,360
1990-07-041,1701,1801,1601,16042,0002,320
1990-07-031,1501,1801,1401,18048,0002,360
1990-07-021,1501,1501,1401,14025,0002,280
1990-06-291,1901,1901,1401,15018,0002,300
1990-06-281,1701,1701,1701,1708,0002,340
1990-06-271,1401,1501,1201,15018,0002,300
1990-06-261,1401,1401,1201,14014,0002,280
1990-06-251,1601,1601,1201,12033,0002,240
1990-06-221,1801,1901,1801,18039,0002,360
1990-06-211,1901,2001,1801,180103,0002,360
1990-06-201,1601,1801,1601,18041,0002,360
1990-06-191,1601,1901,1501,19035,0002,380
1990-06-181,1601,1701,1601,16053,0002,320
1990-06-151,1601,2001,1501,180100,0002,360
1990-06-141,1401,1601,1301,15085,0002,300
1990-06-131,1401,1501,1301,14068,0002,280
1990-06-121,1401,1401,1201,13022,0002,260
1990-06-111,1101,1401,1101,14017,0002,280
1990-06-081,1101,1101,1001,11035,0002,220
1990-06-071,1201,1401,1001,11023,0002,220
1990-06-061,1401,1401,1001,14011,0002,280
1990-06-051,1201,1501,1201,15031,0002,300
1990-06-041,1201,1301,1201,13015,0002,260
1990-06-011,1201,1301,1201,13031,0002,260
1990-05-311,0901,1501,0901,12041,0002,240
1990-05-301,1001,1001,1001,1001,0002,200
1990-05-291,1201,1201,0601,12054,0002,240
1990-05-281,0701,1301,0701,13012,0002,260
1990-05-251,1301,1401,0701,07023,0002,140
1990-05-241,1401,1401,1101,13020,0002,260
1990-05-231,1201,1201,1001,12033,0002,240
1990-05-221,1001,1201,0801,12022,0002,240
1990-05-211,0801,1001,0801,10016,0002,200
1990-05-181,1001,1001,0801,08012,0002,160
1990-05-171,1301,1601,1001,10071,0002,200
1990-05-161,1301,1601,1301,15059,0002,300
1990-05-151,0801,1201,0701,12030,0002,240
1990-05-141,1301,1301,1001,1208,0002,240
1990-05-111,1001,1301,1001,13043,0002,260
1990-05-101,0701,1001,0701,10040,0002,200
1990-05-091,0701,0701,0401,06067,0002,120
1990-05-081,0101,0701,0101,07050,0002,140
1990-05-071,0501,0701,0301,07023,0002,140
1990-05-021,0101,0601,0001,06061,0002,120
1990-05-0195697095697023,0001,940
1990-04-2797097295595513,0001,910
1990-04-269709709509704,0001,940
1990-04-259509609509605,0001,920
1990-04-2494097094097017,0001,940
1990-04-2394094093093013,0001,860
1990-04-2096596596096031,0001,920
1990-04-1994096694095620,0001,912
1990-04-189359359309316,0001,862
1990-04-1793294092093524,0001,870
1990-04-1694094093094017,0001,880
1990-04-1393994092594028,0001,880
1990-04-1293094092594047,0001,880
1990-04-1193093092592742,0001,854
1990-04-1093394091992593,0001,850
1990-04-0990190390190310,0001,806
1990-04-0691291387988535,0001,770
1990-04-0496096095395531,0001,910
1990-03-301,0501,0701,0201,04025,0002,080
1990-03-291,0801,0801,0101,01021,0002,020
1990-03-281,1301,1301,1001,1009,0002,200
1990-03-261,1701,2401,1701,24042,0002,480
1990-03-231,1701,1901,1701,19063,0002,380
1990-03-221,1901,1901,1701,19077,0002,380
1990-03-201,2201,2201,2101,2105,0002,420
1990-03-191,2701,2701,2301,23014,0002,460
1990-03-161,2501,2501,2501,25010,0002,500
1990-03-151,2501,2501,2501,2503,0002,500
1990-03-141,2501,2501,2501,2501,0002,500
1990-03-131,2201,2201,2201,2201,0002,440
1990-03-121,2501,2601,2101,21010,0002,420
1990-03-091,2101,2601,2101,26014,0002,520
1990-03-081,2301,2301,2001,2106,0002,420
1990-03-071,2801,2801,2501,25011,0002,500
1990-03-061,2901,2901,2701,2705,0002,540
1990-03-051,2601,3001,2601,30020,0002,600
1990-03-021,2501,2501,2501,2505,0002,500
1990-03-011,2501,2501,2501,2503,0002,500
1990-02-281,2101,2301,2101,2306,0002,460
1990-02-271,2101,2101,2101,2109,0002,420
1990-02-231,2801,3001,2501,25022,0002,500
1990-02-211,3101,3101,3001,3007,0002,600
1990-02-191,3201,3201,3101,32011,0002,640
1990-02-161,3101,3201,3101,3209,0002,640
1990-02-151,3001,3201,3001,3006,0002,600
1990-02-131,2901,3001,2901,30010,0002,600
1990-02-091,3001,3001,2701,27047,0002,540
1990-02-081,3301,3301,3001,30044,0002,600
1990-02-071,3401,3501,3301,330118,0002,660
1990-02-061,3301,3501,3301,33038,0002,660
1990-02-051,2801,3501,2801,35059,0002,700
1990-02-021,2701,2801,2701,2804,0002,560
1990-02-011,2501,2601,2501,26010,0002,520
1990-01-311,2501,2501,2401,25019,0002,500
1990-01-301,2501,2501,2501,25017,0002,500
1990-01-291,2501,2501,2501,2502,0002,500
1990-01-261,2601,2601,2501,2505,0002,500
1990-01-251,2601,2601,2601,26011,0002,520
1990-01-241,2701,2701,2601,2608,0002,520
1990-01-231,2601,2601,2501,26017,0002,520
1990-01-221,2301,2301,2301,2307,0002,460
1990-01-191,2601,2601,2201,2205,0002,440
1990-01-181,2401,2501,2401,2502,0002,500
1990-01-171,2701,2701,2601,2606,0002,520
1990-01-161,2701,2701,2501,2606,0002,520
1990-01-121,2701,2801,2701,27027,0002,540
1990-01-111,2901,2901,2801,2809,0002,560
1990-01-101,2801,2801,2801,2807,0002,560
1990-01-091,3001,3001,2801,28013,0002,560
1990-01-081,3101,3101,3001,30020,0002,600
1990-01-051,2901,3101,2901,30075,0002,600
1990-01-041,2801,2901,2801,29012,0002,580

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