7987 ナカバヤシ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 669 | 669 | 669 | 669 | 19,000 | 1,338 |
| 1991-12-27 | 650 | 650 | 649 | 649 | 4,000 | 1,298 |
| 1991-12-26 | 651 | 651 | 650 | 650 | 4,000 | 1,300 |
| 1991-12-24 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1991-12-20 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 1991-12-19 | 632 | 635 | 630 | 630 | 16,000 | 1,260 |
| 1991-12-18 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 1991-12-17 | 632 | 635 | 632 | 632 | 12,000 | 1,264 |
| 1991-12-16 | 635 | 635 | 630 | 632 | 17,000 | 1,264 |
| 1991-12-13 | 630 | 640 | 629 | 630 | 13,000 | 1,260 |
| 1991-12-12 | 649 | 649 | 629 | 630 | 5,000 | 1,260 |
| 1991-12-10 | 668 | 668 | 668 | 668 | 1,000 | 1,336 |
| 1991-12-09 | 670 | 670 | 669 | 669 | 18,000 | 1,338 |
| 1991-12-06 | 664 | 670 | 664 | 670 | 17,000 | 1,340 |
| 1991-12-03 | 664 | 670 | 664 | 664 | 12,000 | 1,328 |
| 1991-12-02 | 664 | 664 | 664 | 664 | 1,000 | 1,328 |
| 1991-11-29 | 684 | 684 | 684 | 684 | 8,000 | 1,368 |
| 1991-11-28 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1991-11-27 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 1991-11-26 | 685 | 685 | 685 | 685 | 10,000 | 1,370 |
| 1991-11-22 | 690 | 690 | 690 | 690 | 5,000 | 1,380 |
| 1991-11-19 | 685 | 685 | 685 | 685 | 16,000 | 1,370 |
| 1991-11-15 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 1991-11-13 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1991-11-12 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1991-11-11 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-11-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-11-07 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1991-11-06 | 715 | 715 | 715 | 715 | 3,000 | 1,430 |
| 1991-11-05 | 715 | 715 | 715 | 715 | 13,000 | 1,430 |
| 1991-11-01 | 720 | 720 | 715 | 715 | 4,000 | 1,430 |
| 1991-10-31 | 720 | 720 | 716 | 720 | 29,000 | 1,440 |
| 1991-10-30 | 720 | 720 | 711 | 711 | 29,000 | 1,422 |
| 1991-10-29 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
| 1991-10-28 | 710 | 711 | 710 | 711 | 8,000 | 1,422 |
| 1991-10-24 | 710 | 710 | 710 | 710 | 5,000 | 1,420 |
| 1991-10-23 | 710 | 710 | 710 | 710 | 6,000 | 1,420 |
| 1991-10-22 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1991-10-21 | 710 | 711 | 700 | 710 | 11,000 | 1,420 |
| 1991-10-18 | 700 | 711 | 693 | 710 | 5,000 | 1,420 |
| 1991-10-16 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 1991-10-11 | 693 | 693 | 693 | 693 | 2,000 | 1,386 |
| 1991-10-09 | 710 | 710 | 693 | 693 | 12,000 | 1,386 |
| 1991-10-08 | 710 | 712 | 710 | 712 | 8,000 | 1,424 |
| 1991-10-07 | 706 | 706 | 702 | 702 | 4,000 | 1,404 |
| 1991-10-03 | 706 | 708 | 706 | 706 | 9,000 | 1,412 |
| 1991-10-02 | 720 | 720 | 700 | 700 | 3,000 | 1,400 |
| 1991-10-01 | 730 | 730 | 720 | 730 | 5,000 | 1,460 |
| 1991-09-30 | 720 | 720 | 720 | 720 | 5,000 | 1,440 |
| 1991-09-27 | 700 | 700 | 700 | 700 | 11,000 | 1,400 |
| 1991-09-26 | 686 | 690 | 685 | 690 | 7,000 | 1,380 |
| 1991-09-25 | 685 | 685 | 685 | 685 | 4,000 | 1,370 |
| 1991-09-24 | 681 | 695 | 681 | 695 | 2,000 | 1,390 |
| 1991-09-20 | 681 | 685 | 681 | 681 | 10,000 | 1,362 |
| 1991-09-19 | 695 | 695 | 680 | 680 | 5,000 | 1,360 |
| 1991-09-18 | 700 | 700 | 700 | 700 | 13,000 | 1,400 |
| 1991-09-17 | 698 | 698 | 698 | 698 | 2,000 | 1,396 |
| 1991-09-13 | 697 | 698 | 697 | 698 | 39,000 | 1,396 |
| 1991-09-11 | 717 | 717 | 717 | 717 | 3,000 | 1,434 |
| 1991-09-10 | 717 | 717 | 717 | 717 | 2,000 | 1,434 |
| 1991-09-06 | 737 | 737 | 737 | 737 | 4,000 | 1,474 |
| 1991-09-05 | 747 | 747 | 747 | 747 | 3,000 | 1,494 |
| 1991-09-04 | 740 | 741 | 740 | 740 | 4,000 | 1,480 |
| 1991-09-03 | 731 | 740 | 731 | 740 | 2,000 | 1,480 |
| 1991-08-30 | 739 | 745 | 730 | 745 | 15,000 | 1,490 |
| 1991-08-29 | 730 | 739 | 730 | 739 | 7,000 | 1,478 |
| 1991-08-27 | 730 | 730 | 730 | 730 | 5,000 | 1,460 |
| 1991-08-26 | 740 | 740 | 740 | 740 | 6,000 | 1,480 |
| 1991-08-23 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1991-08-22 | 720 | 740 | 720 | 740 | 16,000 | 1,480 |
| 1991-08-20 | 671 | 700 | 671 | 700 | 14,000 | 1,400 |
| 1991-08-19 | 715 | 715 | 701 | 701 | 22,000 | 1,402 |
| 1991-08-16 | 715 | 715 | 715 | 715 | 6,000 | 1,430 |
| 1991-08-15 | 730 | 730 | 730 | 730 | 8,000 | 1,460 |
| 1991-08-13 | 730 | 731 | 730 | 731 | 5,000 | 1,462 |
| 1991-08-12 | 731 | 731 | 731 | 731 | 6,000 | 1,462 |
| 1991-08-09 | 749 | 750 | 749 | 750 | 2,000 | 1,500 |
| 1991-08-08 | 763 | 765 | 751 | 751 | 11,000 | 1,502 |
| 1991-08-07 | 783 | 783 | 783 | 783 | 1,000 | 1,566 |
| 1991-08-06 | 784 | 784 | 783 | 783 | 3,000 | 1,566 |
| 1991-08-05 | 782 | 785 | 782 | 785 | 4,000 | 1,570 |
| 1991-08-02 | 784 | 785 | 784 | 785 | 3,000 | 1,570 |
| 1991-08-01 | 789 | 790 | 789 | 790 | 2,000 | 1,580 |
| 1991-07-31 | 797 | 797 | 790 | 795 | 17,000 | 1,590 |
| 1991-07-30 | 780 | 790 | 780 | 790 | 12,000 | 1,580 |
| 1991-07-29 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1991-07-26 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1991-07-25 | 780 | 783 | 780 | 780 | 13,000 | 1,560 |
| 1991-07-24 | 783 | 790 | 783 | 783 | 13,000 | 1,566 |
| 1991-07-23 | 789 | 799 | 789 | 799 | 24,000 | 1,598 |
| 1991-07-22 | 790 | 791 | 790 | 791 | 10,000 | 1,582 |
| 1991-07-19 | 799 | 799 | 790 | 790 | 5,000 | 1,580 |
| 1991-07-18 | 791 | 791 | 785 | 790 | 8,000 | 1,580 |
| 1991-07-17 | 751 | 791 | 751 | 791 | 13,000 | 1,582 |
| 1991-07-16 | 787 | 787 | 780 | 780 | 6,000 | 1,560 |
| 1991-07-15 | 781 | 781 | 779 | 780 | 12,000 | 1,560 |
| 1991-07-12 | 760 | 771 | 760 | 771 | 9,000 | 1,542 |
| 1991-07-11 | 750 | 761 | 750 | 761 | 6,000 | 1,522 |
| 1991-07-10 | 738 | 738 | 738 | 738 | 2,000 | 1,476 |
| 1991-07-09 | 731 | 731 | 728 | 728 | 18,000 | 1,456 |
| 1991-07-08 | 731 | 731 | 731 | 731 | 10,000 | 1,462 |
| 1991-07-05 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
| 1991-07-04 | 750 | 750 | 750 | 750 | 16,000 | 1,500 |
| 1991-07-03 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1991-07-02 | 799 | 810 | 798 | 810 | 8,000 | 1,620 |
| 1991-07-01 | 788 | 795 | 786 | 795 | 25,000 | 1,590 |
| 1991-06-28 | 781 | 781 | 781 | 781 | 14,000 | 1,562 |
| 1991-06-27 | 754 | 754 | 751 | 751 | 10,000 | 1,502 |
| 1991-06-26 | 747 | 760 | 747 | 754 | 20,000 | 1,508 |
| 1991-06-25 | 730 | 740 | 730 | 740 | 20,000 | 1,480 |
| 1991-06-24 | 754 | 755 | 740 | 740 | 28,000 | 1,480 |
| 1991-06-21 | 757 | 760 | 747 | 747 | 13,000 | 1,494 |
| 1991-06-20 | 749 | 750 | 749 | 750 | 42,000 | 1,500 |
| 1991-06-19 | 752 | 755 | 750 | 750 | 14,000 | 1,500 |
| 1991-06-18 | 751 | 751 | 751 | 751 | 4,000 | 1,502 |
| 1991-06-17 | 750 | 760 | 750 | 750 | 4,000 | 1,500 |
| 1991-06-14 | 763 | 763 | 743 | 743 | 13,000 | 1,486 |
| 1991-06-13 | 741 | 760 | 741 | 760 | 10,000 | 1,520 |
| 1991-06-12 | 769 | 769 | 750 | 750 | 23,000 | 1,500 |
| 1991-06-11 | 769 | 769 | 769 | 769 | 8,000 | 1,538 |
| 1991-06-10 | 780 | 780 | 771 | 771 | 10,000 | 1,542 |
| 1991-06-07 | 783 | 783 | 780 | 780 | 12,000 | 1,560 |
| 1991-06-06 | 784 | 784 | 780 | 780 | 11,000 | 1,560 |
| 1991-06-05 | 785 | 785 | 784 | 784 | 5,000 | 1,568 |
| 1991-06-04 | 785 | 785 | 785 | 785 | 2,000 | 1,570 |
| 1991-06-03 | 785 | 785 | 785 | 785 | 6,000 | 1,570 |
| 1991-05-31 | 795 | 795 | 785 | 785 | 7,000 | 1,570 |
| 1991-05-30 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1991-05-28 | 790 | 790 | 785 | 785 | 14,000 | 1,570 |
| 1991-05-27 | 785 | 785 | 780 | 781 | 13,000 | 1,562 |
| 1991-05-24 | 781 | 785 | 781 | 785 | 3,000 | 1,570 |
| 1991-05-23 | 800 | 806 | 800 | 806 | 2,000 | 1,612 |
| 1991-05-22 | 781 | 800 | 781 | 799 | 28,000 | 1,598 |
| 1991-05-21 | 790 | 790 | 781 | 781 | 10,000 | 1,562 |
| 1991-05-20 | 783 | 785 | 783 | 785 | 5,000 | 1,570 |
| 1991-05-17 | 781 | 805 | 781 | 805 | 5,000 | 1,610 |
| 1991-05-16 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1991-05-15 | 791 | 791 | 780 | 781 | 26,000 | 1,562 |
| 1991-05-14 | 796 | 800 | 796 | 800 | 12,000 | 1,600 |
| 1991-05-13 | 796 | 796 | 796 | 796 | 2,000 | 1,592 |
| 1991-05-09 | 791 | 794 | 780 | 780 | 21,000 | 1,560 |
| 1991-05-08 | 793 | 795 | 791 | 791 | 9,000 | 1,582 |
| 1991-05-07 | 811 | 813 | 791 | 791 | 15,000 | 1,582 |
| 1991-05-02 | 820 | 820 | 819 | 819 | 4,000 | 1,638 |
| 1991-05-01 | 826 | 826 | 826 | 826 | 11,000 | 1,652 |
| 1991-04-26 | 810 | 810 | 796 | 796 | 5,000 | 1,592 |
| 1991-04-25 | 810 | 810 | 801 | 810 | 15,000 | 1,620 |
| 1991-04-24 | 801 | 812 | 801 | 812 | 14,000 | 1,624 |
| 1991-04-23 | 811 | 820 | 800 | 808 | 33,000 | 1,616 |
| 1991-04-22 | 821 | 824 | 813 | 823 | 13,000 | 1,646 |
| 1991-04-19 | 831 | 831 | 820 | 821 | 12,000 | 1,642 |
| 1991-04-18 | 845 | 846 | 821 | 821 | 26,000 | 1,642 |
| 1991-04-17 | 842 | 860 | 841 | 845 | 54,000 | 1,690 |
| 1991-04-16 | 840 | 849 | 830 | 837 | 63,000 | 1,674 |
| 1991-04-15 | 799 | 820 | 791 | 820 | 162,000 | 1,640 |
| 1991-04-12 | 809 | 809 | 790 | 790 | 49,000 | 1,580 |
| 1991-04-11 | 809 | 809 | 799 | 800 | 29,000 | 1,600 |
| 1991-04-10 | 798 | 810 | 798 | 810 | 7,000 | 1,620 |
| 1991-04-09 | 820 | 825 | 810 | 810 | 38,000 | 1,620 |
| 1991-04-08 | 820 | 820 | 810 | 815 | 17,000 | 1,630 |
| 1991-04-05 | 796 | 810 | 796 | 810 | 13,000 | 1,620 |
| 1991-04-04 | 790 | 800 | 790 | 800 | 8,000 | 1,600 |
| 1991-04-03 | 789 | 795 | 789 | 795 | 10,000 | 1,590 |
| 1991-04-02 | 795 | 800 | 790 | 790 | 18,000 | 1,580 |
| 1991-04-01 | 776 | 800 | 776 | 800 | 20,000 | 1,600 |
| 1991-03-29 | 780 | 782 | 780 | 780 | 24,000 | 1,560 |
| 1991-03-28 | 788 | 789 | 770 | 775 | 11,000 | 1,550 |
| 1991-03-27 | 797 | 797 | 796 | 796 | 10,000 | 1,592 |
| 1991-03-26 | 793 | 805 | 793 | 805 | 6,000 | 1,610 |
| 1991-03-25 | 819 | 819 | 810 | 814 | 5,000 | 1,628 |
| 1991-03-22 | 785 | 827 | 785 | 827 | 15,000 | 1,654 |
| 1991-03-20 | 818 | 818 | 792 | 792 | 8,000 | 1,584 |
| 1991-03-19 | 831 | 831 | 820 | 829 | 30,000 | 1,658 |
| 1991-03-18 | 830 | 833 | 825 | 830 | 19,000 | 1,660 |
| 1991-03-15 | 831 | 850 | 820 | 820 | 28,000 | 1,640 |
| 1991-03-14 | 816 | 830 | 816 | 830 | 37,000 | 1,660 |
| 1991-03-13 | 812 | 820 | 812 | 818 | 27,000 | 1,636 |
| 1991-03-12 | 810 | 810 | 801 | 809 | 29,000 | 1,618 |
| 1991-03-11 | 786 | 800 | 785 | 800 | 63,000 | 1,600 |
| 1991-03-08 | 787 | 787 | 785 | 785 | 23,000 | 1,570 |
| 1991-03-07 | 760 | 765 | 760 | 765 | 19,000 | 1,530 |
| 1991-03-06 | 760 | 760 | 760 | 760 | 5,000 | 1,520 |
| 1991-03-05 | 766 | 766 | 756 | 760 | 5,000 | 1,520 |
| 1991-03-04 | 771 | 780 | 770 | 770 | 8,000 | 1,540 |
| 1991-03-01 | 776 | 781 | 770 | 780 | 18,000 | 1,560 |
| 1991-02-28 | 800 | 800 | 773 | 773 | 15,000 | 1,546 |
| 1991-02-26 | 810 | 810 | 795 | 795 | 15,000 | 1,590 |
| 1991-02-25 | 777 | 800 | 773 | 800 | 41,000 | 1,600 |
| 1991-02-22 | 760 | 774 | 760 | 774 | 6,000 | 1,548 |
| 1991-02-21 | 773 | 780 | 773 | 775 | 10,000 | 1,550 |
| 1991-02-20 | 785 | 785 | 770 | 773 | 26,000 | 1,546 |
| 1991-02-19 | 781 | 800 | 781 | 794 | 24,000 | 1,588 |
| 1991-02-18 | 770 | 770 | 761 | 770 | 18,000 | 1,540 |
| 1991-02-15 | 741 | 749 | 741 | 749 | 16,000 | 1,498 |
| 1991-02-14 | 723 | 740 | 723 | 740 | 68,000 | 1,480 |
| 1991-02-13 | 705 | 723 | 705 | 723 | 12,000 | 1,446 |
| 1991-02-12 | 720 | 725 | 720 | 725 | 31,000 | 1,450 |
| 1991-02-08 | 690 | 700 | 690 | 700 | 24,000 | 1,400 |
| 1991-02-07 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 1991-02-06 | 695 | 696 | 695 | 695 | 20,000 | 1,390 |
| 1991-02-05 | 669 | 675 | 669 | 675 | 4,000 | 1,350 |
| 1991-02-04 | 690 | 690 | 670 | 670 | 2,000 | 1,340 |
| 1991-02-01 | 690 | 690 | 680 | 680 | 5,000 | 1,360 |
| 1991-01-31 | 710 | 710 | 710 | 710 | 7,000 | 1,420 |
| 1991-01-29 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1991-01-28 | 690 | 700 | 690 | 690 | 6,000 | 1,380 |
| 1991-01-25 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1991-01-24 | 700 | 710 | 700 | 710 | 9,000 | 1,420 |
| 1991-01-23 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-01-21 | 710 | 715 | 700 | 700 | 11,000 | 1,400 |
| 1991-01-18 | 720 | 720 | 720 | 720 | 6,000 | 1,440 |
| 1991-01-17 | 730 | 730 | 730 | 730 | 8,000 | 1,460 |
| 1991-01-16 | 730 | 730 | 720 | 720 | 42,000 | 1,440 |
| 1991-01-14 | 735 | 735 | 735 | 735 | 12,000 | 1,470 |
| 1991-01-11 | 730 | 745 | 730 | 745 | 7,000 | 1,490 |
| 1991-01-10 | 733 | 733 | 733 | 733 | 3,000 | 1,466 |
| 1991-01-09 | 754 | 754 | 754 | 754 | 1,000 | 1,508 |
| 1991-01-08 | 756 | 759 | 756 | 756 | 56,000 | 1,512 |
| 1991-01-07 | 749 | 760 | 740 | 756 | 33,000 | 1,512 |
| 1991-01-04 | 740 | 750 | 740 | 749 | 5,000 | 1,498 |
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
