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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 750 | 760 | 740 | 740 | 17,000 | 1,480 |
| 1990-12-27 | 710 | 740 | 710 | 730 | 6,000 | 1,460 |
| 1990-12-26 | 705 | 710 | 705 | 710 | 2,000 | 1,420 |
| 1990-12-25 | 720 | 720 | 710 | 710 | 2,000 | 1,420 |
| 1990-12-21 | 710 | 720 | 710 | 710 | 12,000 | 1,420 |
| 1990-12-20 | 740 | 740 | 710 | 720 | 10,000 | 1,440 |
| 1990-12-19 | 735 | 750 | 735 | 750 | 18,000 | 1,500 |
| 1990-12-18 | 740 | 740 | 725 | 740 | 3,000 | 1,480 |
| 1990-12-14 | 755 | 755 | 740 | 740 | 6,000 | 1,480 |
| 1990-12-13 | 755 | 782 | 755 | 782 | 7,000 | 1,564 |
| 1990-12-12 | 750 | 785 | 750 | 785 | 4,000 | 1,570 |
| 1990-12-11 | 750 | 750 | 740 | 750 | 10,000 | 1,500 |
| 1990-12-10 | 740 | 740 | 740 | 740 | 12,000 | 1,480 |
| 1990-12-07 | 740 | 750 | 740 | 750 | 6,000 | 1,500 |
| 1990-12-06 | 721 | 735 | 721 | 735 | 5,000 | 1,470 |
| 1990-12-05 | 711 | 711 | 711 | 711 | 4,000 | 1,422 |
| 1990-12-04 | 721 | 721 | 721 | 721 | 5,000 | 1,442 |
| 1990-12-03 | 721 | 721 | 721 | 721 | 3,000 | 1,442 |
| 1990-11-30 | 725 | 725 | 700 | 700 | 11,000 | 1,400 |
| 1990-11-29 | 722 | 722 | 711 | 711 | 10,000 | 1,422 |
| 1990-11-28 | 701 | 722 | 700 | 722 | 7,000 | 1,444 |
| 1990-11-27 | 705 | 730 | 705 | 729 | 9,000 | 1,458 |
| 1990-11-26 | 724 | 740 | 724 | 740 | 10,000 | 1,480 |
| 1990-11-22 | 720 | 725 | 714 | 714 | 20,000 | 1,428 |
| 1990-11-21 | 734 | 734 | 710 | 719 | 12,000 | 1,438 |
| 1990-11-20 | 720 | 735 | 720 | 735 | 11,000 | 1,470 |
| 1990-11-19 | 750 | 750 | 740 | 740 | 6,000 | 1,480 |
| 1990-11-16 | 750 | 760 | 750 | 750 | 14,000 | 1,500 |
| 1990-11-15 | 735 | 760 | 735 | 760 | 16,000 | 1,520 |
| 1990-11-14 | 735 | 740 | 735 | 736 | 17,000 | 1,472 |
| 1990-11-13 | 731 | 750 | 731 | 736 | 61,000 | 1,472 |
| 1990-11-09 | 739 | 739 | 733 | 733 | 13,000 | 1,466 |
| 1990-11-07 | 799 | 799 | 790 | 790 | 3,000 | 1,580 |
| 1990-11-06 | 807 | 807 | 801 | 801 | 4,000 | 1,602 |
| 1990-11-05 | 802 | 805 | 802 | 805 | 4,000 | 1,610 |
| 1990-11-02 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1990-11-01 | 841 | 841 | 830 | 830 | 10,000 | 1,660 |
| 1990-10-31 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1990-10-30 | 864 | 864 | 830 | 830 | 10,000 | 1,660 |
| 1990-10-29 | 850 | 864 | 850 | 864 | 5,000 | 1,728 |
| 1990-10-26 | 840 | 855 | 840 | 855 | 4,000 | 1,710 |
| 1990-10-25 | 829 | 861 | 829 | 861 | 21,000 | 1,722 |
| 1990-10-24 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 1990-10-23 | 850 | 860 | 840 | 840 | 6,000 | 1,680 |
| 1990-10-22 | 830 | 843 | 830 | 843 | 10,000 | 1,686 |
| 1990-10-19 | 785 | 821 | 782 | 820 | 28,000 | 1,640 |
| 1990-10-18 | 780 | 780 | 761 | 773 | 12,000 | 1,546 |
| 1990-10-17 | 756 | 778 | 756 | 778 | 11,000 | 1,556 |
| 1990-10-16 | 750 | 755 | 750 | 753 | 32,000 | 1,506 |
| 1990-10-15 | 746 | 747 | 740 | 740 | 30,000 | 1,480 |
| 1990-10-11 | 810 | 810 | 781 | 781 | 3,000 | 1,562 |
| 1990-10-08 | 820 | 820 | 820 | 820 | 7,000 | 1,640 |
| 1990-10-05 | 760 | 781 | 760 | 781 | 26,000 | 1,562 |
| 1990-10-04 | 777 | 777 | 760 | 760 | 8,000 | 1,520 |
| 1990-10-03 | 758 | 777 | 758 | 777 | 14,000 | 1,554 |
| 1990-10-02 | 769 | 770 | 759 | 759 | 8,000 | 1,518 |
| 1990-09-28 | 819 | 819 | 819 | 819 | 6,000 | 1,638 |
| 1990-09-26 | 859 | 859 | 859 | 859 | 4,000 | 1,718 |
| 1990-09-25 | 872 | 872 | 872 | 872 | 2,000 | 1,744 |
| 1990-09-21 | 870 | 882 | 870 | 882 | 4,000 | 1,764 |
| 1990-09-20 | 870 | 870 | 870 | 870 | 14,000 | 1,740 |
| 1990-09-18 | 880 | 880 | 880 | 880 | 5,000 | 1,760 |
| 1990-09-17 | 900 | 900 | 900 | 900 | 11,000 | 1,800 |
| 1990-09-13 | 938 | 938 | 938 | 938 | 1,000 | 1,876 |
| 1990-09-12 | 909 | 929 | 909 | 929 | 8,000 | 1,858 |
| 1990-09-11 | 880 | 890 | 880 | 890 | 17,000 | 1,780 |
| 1990-09-10 | 899 | 900 | 890 | 890 | 21,000 | 1,780 |
| 1990-09-06 | 940 | 940 | 939 | 939 | 8,000 | 1,878 |
| 1990-09-05 | 941 | 942 | 930 | 940 | 41,000 | 1,880 |
| 1990-09-04 | 940 | 940 | 940 | 940 | 10,000 | 1,880 |
| 1990-09-03 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1990-08-31 | 928 | 937 | 924 | 937 | 9,000 | 1,874 |
| 1990-08-30 | 905 | 923 | 905 | 923 | 5,000 | 1,846 |
| 1990-08-29 | 930 | 930 | 924 | 925 | 29,000 | 1,850 |
| 1990-08-28 | 921 | 930 | 920 | 925 | 7,000 | 1,850 |
| 1990-08-27 | 897 | 920 | 897 | 920 | 12,000 | 1,840 |
| 1990-08-24 | 900 | 900 | 897 | 897 | 48,000 | 1,794 |
| 1990-08-22 | 991 | 991 | 978 | 978 | 3,000 | 1,956 |
| 1990-08-21 | 1,000 | 1,000 | 991 | 991 | 6,000 | 1,982 |
| 1990-08-20 | 1,000 | 1,000 | 999 | 1,000 | 5,000 | 2,000 |
| 1990-08-17 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 2,060 |
| 1990-08-16 | 1,050 | 1,060 | 1,030 | 1,060 | 23,000 | 2,120 |
| 1990-08-15 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1990-08-14 | 985 | 1,000 | 985 | 1,000 | 14,000 | 2,000 |
| 1990-08-13 | 1,000 | 1,000 | 980 | 980 | 9,000 | 1,960 |
| 1990-08-10 | 1,000 | 1,000 | 990 | 1,000 | 20,000 | 2,000 |
| 1990-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1990-08-08 | 1,000 | 1,000 | 989 | 1,000 | 25,000 | 2,000 |
| 1990-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 2,000 |
| 1990-08-06 | 1,110 | 1,110 | 1,100 | 1,100 | 22,000 | 2,200 |
| 1990-08-03 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 2,300 |
| 1990-08-02 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 | 2,300 |
| 1990-08-01 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1990-07-31 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 2,300 |
| 1990-07-30 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 2,360 |
| 1990-07-27 | 1,180 | 1,190 | 1,180 | 1,190 | 39,000 | 2,380 |
| 1990-07-26 | 1,190 | 1,190 | 1,180 | 1,180 | 15,000 | 2,360 |
| 1990-07-25 | 1,180 | 1,180 | 1,160 | 1,180 | 9,000 | 2,360 |
| 1990-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 2,320 |
| 1990-07-23 | 1,180 | 1,180 | 1,150 | 1,160 | 12,000 | 2,320 |
| 1990-07-20 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 1990-07-19 | 1,180 | 1,180 | 1,170 | 1,180 | 13,000 | 2,360 |
| 1990-07-18 | 1,200 | 1,200 | 1,150 | 1,150 | 38,000 | 2,300 |
| 1990-07-17 | 1,220 | 1,220 | 1,200 | 1,200 | 67,000 | 2,400 |
| 1990-07-16 | 1,220 | 1,220 | 1,200 | 1,210 | 43,000 | 2,420 |
| 1990-07-13 | 1,220 | 1,220 | 1,200 | 1,200 | 63,000 | 2,400 |
| 1990-07-12 | 1,200 | 1,250 | 1,200 | 1,210 | 228,000 | 2,420 |
| 1990-07-11 | 1,170 | 1,200 | 1,170 | 1,180 | 85,000 | 2,360 |
| 1990-07-10 | 1,160 | 1,180 | 1,140 | 1,150 | 92,000 | 2,300 |
| 1990-07-09 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 2,320 |
| 1990-07-06 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 | 2,340 |
| 1990-07-05 | 1,170 | 1,180 | 1,160 | 1,180 | 71,000 | 2,360 |
| 1990-07-04 | 1,170 | 1,180 | 1,160 | 1,160 | 42,000 | 2,320 |
| 1990-07-03 | 1,150 | 1,180 | 1,140 | 1,180 | 48,000 | 2,360 |
| 1990-07-02 | 1,150 | 1,150 | 1,140 | 1,140 | 25,000 | 2,280 |
| 1990-06-29 | 1,190 | 1,190 | 1,140 | 1,150 | 18,000 | 2,300 |
| 1990-06-28 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 2,340 |
| 1990-06-27 | 1,140 | 1,150 | 1,120 | 1,150 | 18,000 | 2,300 |
| 1990-06-26 | 1,140 | 1,140 | 1,120 | 1,140 | 14,000 | 2,280 |
| 1990-06-25 | 1,160 | 1,160 | 1,120 | 1,120 | 33,000 | 2,240 |
| 1990-06-22 | 1,180 | 1,190 | 1,180 | 1,180 | 39,000 | 2,360 |
| 1990-06-21 | 1,190 | 1,200 | 1,180 | 1,180 | 103,000 | 2,360 |
| 1990-06-20 | 1,160 | 1,180 | 1,160 | 1,180 | 41,000 | 2,360 |
| 1990-06-19 | 1,160 | 1,190 | 1,150 | 1,190 | 35,000 | 2,380 |
| 1990-06-18 | 1,160 | 1,170 | 1,160 | 1,160 | 53,000 | 2,320 |
| 1990-06-15 | 1,160 | 1,200 | 1,150 | 1,180 | 100,000 | 2,360 |
| 1990-06-14 | 1,140 | 1,160 | 1,130 | 1,150 | 85,000 | 2,300 |
| 1990-06-13 | 1,140 | 1,150 | 1,130 | 1,140 | 68,000 | 2,280 |
| 1990-06-12 | 1,140 | 1,140 | 1,120 | 1,130 | 22,000 | 2,260 |
| 1990-06-11 | 1,110 | 1,140 | 1,110 | 1,140 | 17,000 | 2,280 |
| 1990-06-08 | 1,110 | 1,110 | 1,100 | 1,110 | 35,000 | 2,220 |
| 1990-06-07 | 1,120 | 1,140 | 1,100 | 1,110 | 23,000 | 2,220 |
| 1990-06-06 | 1,140 | 1,140 | 1,100 | 1,140 | 11,000 | 2,280 |
| 1990-06-05 | 1,120 | 1,150 | 1,120 | 1,150 | 31,000 | 2,300 |
| 1990-06-04 | 1,120 | 1,130 | 1,120 | 1,130 | 15,000 | 2,260 |
| 1990-06-01 | 1,120 | 1,130 | 1,120 | 1,130 | 31,000 | 2,260 |
| 1990-05-31 | 1,090 | 1,150 | 1,090 | 1,120 | 41,000 | 2,240 |
| 1990-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1990-05-29 | 1,120 | 1,120 | 1,060 | 1,120 | 54,000 | 2,240 |
| 1990-05-28 | 1,070 | 1,130 | 1,070 | 1,130 | 12,000 | 2,260 |
| 1990-05-25 | 1,130 | 1,140 | 1,070 | 1,070 | 23,000 | 2,140 |
| 1990-05-24 | 1,140 | 1,140 | 1,110 | 1,130 | 20,000 | 2,260 |
| 1990-05-23 | 1,120 | 1,120 | 1,100 | 1,120 | 33,000 | 2,240 |
| 1990-05-22 | 1,100 | 1,120 | 1,080 | 1,120 | 22,000 | 2,240 |
| 1990-05-21 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 | 2,200 |
| 1990-05-18 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 2,160 |
| 1990-05-17 | 1,130 | 1,160 | 1,100 | 1,100 | 71,000 | 2,200 |
| 1990-05-16 | 1,130 | 1,160 | 1,130 | 1,150 | 59,000 | 2,300 |
| 1990-05-15 | 1,080 | 1,120 | 1,070 | 1,120 | 30,000 | 2,240 |
| 1990-05-14 | 1,130 | 1,130 | 1,100 | 1,120 | 8,000 | 2,240 |
| 1990-05-11 | 1,100 | 1,130 | 1,100 | 1,130 | 43,000 | 2,260 |
| 1990-05-10 | 1,070 | 1,100 | 1,070 | 1,100 | 40,000 | 2,200 |
| 1990-05-09 | 1,070 | 1,070 | 1,040 | 1,060 | 67,000 | 2,120 |
| 1990-05-08 | 1,010 | 1,070 | 1,010 | 1,070 | 50,000 | 2,140 |
| 1990-05-07 | 1,050 | 1,070 | 1,030 | 1,070 | 23,000 | 2,140 |
| 1990-05-02 | 1,010 | 1,060 | 1,000 | 1,060 | 61,000 | 2,120 |
| 1990-05-01 | 956 | 970 | 956 | 970 | 23,000 | 1,940 |
| 1990-04-27 | 970 | 972 | 955 | 955 | 13,000 | 1,910 |
| 1990-04-26 | 970 | 970 | 950 | 970 | 4,000 | 1,940 |
| 1990-04-25 | 950 | 960 | 950 | 960 | 5,000 | 1,920 |
| 1990-04-24 | 940 | 970 | 940 | 970 | 17,000 | 1,940 |
| 1990-04-23 | 940 | 940 | 930 | 930 | 13,000 | 1,860 |
| 1990-04-20 | 965 | 965 | 960 | 960 | 31,000 | 1,920 |
| 1990-04-19 | 940 | 966 | 940 | 956 | 20,000 | 1,912 |
| 1990-04-18 | 935 | 935 | 930 | 931 | 6,000 | 1,862 |
| 1990-04-17 | 932 | 940 | 920 | 935 | 24,000 | 1,870 |
| 1990-04-16 | 940 | 940 | 930 | 940 | 17,000 | 1,880 |
| 1990-04-13 | 939 | 940 | 925 | 940 | 28,000 | 1,880 |
| 1990-04-12 | 930 | 940 | 925 | 940 | 47,000 | 1,880 |
| 1990-04-11 | 930 | 930 | 925 | 927 | 42,000 | 1,854 |
| 1990-04-10 | 933 | 940 | 919 | 925 | 93,000 | 1,850 |
| 1990-04-09 | 901 | 903 | 901 | 903 | 10,000 | 1,806 |
| 1990-04-06 | 912 | 913 | 879 | 885 | 35,000 | 1,770 |
| 1990-04-04 | 960 | 960 | 953 | 955 | 31,000 | 1,910 |
| 1990-03-30 | 1,050 | 1,070 | 1,020 | 1,040 | 25,000 | 2,080 |
| 1990-03-29 | 1,080 | 1,080 | 1,010 | 1,010 | 21,000 | 2,020 |
| 1990-03-28 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 2,200 |
| 1990-03-26 | 1,170 | 1,240 | 1,170 | 1,240 | 42,000 | 2,480 |
| 1990-03-23 | 1,170 | 1,190 | 1,170 | 1,190 | 63,000 | 2,380 |
| 1990-03-22 | 1,190 | 1,190 | 1,170 | 1,190 | 77,000 | 2,380 |
| 1990-03-20 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 2,420 |
| 1990-03-19 | 1,270 | 1,270 | 1,230 | 1,230 | 14,000 | 2,460 |
| 1990-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 2,500 |
| 1990-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1990-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1990-03-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1990-03-12 | 1,250 | 1,260 | 1,210 | 1,210 | 10,000 | 2,420 |
| 1990-03-09 | 1,210 | 1,260 | 1,210 | 1,260 | 14,000 | 2,520 |
| 1990-03-08 | 1,230 | 1,230 | 1,200 | 1,210 | 6,000 | 2,420 |
| 1990-03-07 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 | 2,500 |
| 1990-03-06 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 2,540 |
| 1990-03-05 | 1,260 | 1,300 | 1,260 | 1,300 | 20,000 | 2,600 |
| 1990-03-02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1990-03-01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1990-02-28 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 2,460 |
| 1990-02-27 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 2,420 |
| 1990-02-23 | 1,280 | 1,300 | 1,250 | 1,250 | 22,000 | 2,500 |
| 1990-02-21 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 2,600 |
| 1990-02-19 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 | 2,640 |
| 1990-02-16 | 1,310 | 1,320 | 1,310 | 1,320 | 9,000 | 2,640 |
| 1990-02-15 | 1,300 | 1,320 | 1,300 | 1,300 | 6,000 | 2,600 |
| 1990-02-13 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 2,600 |
| 1990-02-09 | 1,300 | 1,300 | 1,270 | 1,270 | 47,000 | 2,540 |
| 1990-02-08 | 1,330 | 1,330 | 1,300 | 1,300 | 44,000 | 2,600 |
| 1990-02-07 | 1,340 | 1,350 | 1,330 | 1,330 | 118,000 | 2,660 |
| 1990-02-06 | 1,330 | 1,350 | 1,330 | 1,330 | 38,000 | 2,660 |
| 1990-02-05 | 1,280 | 1,350 | 1,280 | 1,350 | 59,000 | 2,700 |
| 1990-02-02 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 2,560 |
| 1990-02-01 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 2,520 |
| 1990-01-31 | 1,250 | 1,250 | 1,240 | 1,250 | 19,000 | 2,500 |
| 1990-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 2,500 |
| 1990-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1990-01-26 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1990-01-25 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 2,520 |
| 1990-01-24 | 1,270 | 1,270 | 1,260 | 1,260 | 8,000 | 2,520 |
| 1990-01-23 | 1,260 | 1,260 | 1,250 | 1,260 | 17,000 | 2,520 |
| 1990-01-22 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 2,460 |
| 1990-01-19 | 1,260 | 1,260 | 1,220 | 1,220 | 5,000 | 2,440 |
| 1990-01-18 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 2,500 |
| 1990-01-17 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 2,520 |
| 1990-01-16 | 1,270 | 1,270 | 1,250 | 1,260 | 6,000 | 2,520 |
| 1990-01-12 | 1,270 | 1,280 | 1,270 | 1,270 | 27,000 | 2,540 |
| 1990-01-11 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 2,560 |
| 1990-01-10 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 2,560 |
| 1990-01-09 | 1,300 | 1,300 | 1,280 | 1,280 | 13,000 | 2,560 |
| 1990-01-08 | 1,310 | 1,310 | 1,300 | 1,300 | 20,000 | 2,600 |
| 1990-01-05 | 1,290 | 1,310 | 1,290 | 1,300 | 75,000 | 2,600 |
| 1990-01-04 | 1,280 | 1,290 | 1,280 | 1,290 | 12,000 | 2,580 |
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
