7987 ナカバヤシ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305005005005005,0001,000
1992-12-285005005005001,0001,000
1992-12-255005005005004,0001,000
1992-12-245085085055054,0001,010
1992-12-2250350950050917,0001,018
1992-12-2149850549850031,0001,000
1992-12-1849449949449833,000996
1992-12-174904944904903,000980
1992-12-164714804714805,000960
1992-12-154704704704704,000940
1992-12-144804804754755,000950
1992-12-114804804804804,000960
1992-12-104804854804855,000970
1992-12-094854854854851,000970
1992-12-074954954944946,000988
1992-12-044954954954952,000990
1992-12-034904904904907,000980
1992-12-024854854854858,000970
1992-12-014914954914953,000990
1992-11-3049149149149111,000982
1992-11-274654654654653,000930
1992-11-2648048046546512,000930
1992-11-204904904904904,000980
1992-11-1949649949649726,000994
1992-11-184974974974972,000994
1992-11-164934984934982,000996
1992-11-1349749849349810,000996
1992-11-124994994994993,000998
1992-11-095005044995044,0001,008
1992-11-0450550549450314,0001,006
1992-10-305145145145148,0001,028
1992-10-285095094995044,0001,008
1992-10-275005135005138,0001,026
1992-10-265155155155151,0001,030
1992-10-235205235205203,0001,040
1992-10-2251852051652036,0001,040
1992-10-2150051550051544,0001,030
1992-10-20500503500503100,0001,006
1992-10-1950050149150011,0001,000
1992-10-1650050049949912,000998
1992-10-155005005005005,0001,000
1992-10-1450050149050157,0001,002
1992-10-1348750048750015,0001,000
1992-10-1248748748748710,000974
1992-10-0948648748648728,000974
1992-10-0848748747848715,000974
1992-10-074874874874876,000974
1992-10-0648748848748711,000974
1992-10-054884884884886,000976
1992-10-024894894894896,000978
1992-10-014894894894893,000978
1992-09-3049049048948918,000978
1992-09-294904904904902,000980
1992-09-284924924904903,000980
1992-09-2548548748048718,000974
1992-09-244964964954956,000990
1992-09-225015014984983,000996
1992-09-2149049749049629,000992
1992-09-184974984974987,000996
1992-09-1749949949949910,000998
1992-09-1650250249650010,0001,000
1992-09-144905004905009,0001,000
1992-09-1150050350050321,0001,006
1992-09-105125135115117,0001,022
1992-09-095125125125121,0001,024
1992-09-0850951350951310,0001,026
1992-09-075145145135145,0001,028
1992-09-04525533504514386,0001,028
1992-09-0352852852452410,0001,048
1992-09-025255285245248,0001,048
1992-09-015265265205204,0001,040
1992-08-3152952951651616,0001,032
1992-08-2851552551451459,0001,028
1992-08-2750951550951523,0001,030
1992-08-265055105055104,0001,020
1992-08-255055155005158,0001,030
1992-08-2447550547550522,0001,010
1992-08-214714724714727,000944
1992-08-194504544504544,000908
1992-08-184554554504556,000910
1992-08-174504504504501,000900
1992-08-134504554504554,000910
1992-08-124604604604603,000920
1992-08-114604604604602,000920
1992-08-104704704504507,000900
1992-08-074804804704806,000960
1992-08-054804804804806,000960
1992-08-044804804804807,000960
1992-08-034704704704701,000940
1992-07-3149549548048013,000960
1992-07-304864864864862,000972
1992-07-274904904904907,000980
1992-07-244804804804801,000960
1992-07-234904904904906,000980
1992-07-2249049049049089,000980
1992-07-214904904854907,000980
1992-07-204904904904903,000980
1992-07-1749049049049010,000980
1992-07-1649049048949018,000980
1992-07-1549149148549019,000980
1992-07-144925004925006,0001,000
1992-07-135005005005004,0001,000
1992-07-104955044955042,0001,008
1992-07-095055055055053,0001,010
1992-07-085045054955057,0001,010
1992-07-075055055055052,0001,010
1992-07-065055055055051,0001,010
1992-07-035195205195198,0001,038
1992-07-025005195005197,0001,038
1992-07-014904904904903,000980
1992-06-3052052052052026,0001,040
1992-06-295005005005002,0001,000
1992-06-265005005005001,0001,000
1992-06-255195195195195,0001,038
1992-06-245195195195193,0001,038
1992-06-2352052051952010,0001,040
1992-06-225105105105102,0001,020
1992-06-195105105105104,0001,020
1992-06-185105105105102,0001,020
1992-06-1751051051051010,0001,020
1992-06-165205205205204,0001,040
1992-06-155205205205201,0001,040
1992-06-125205305205302,0001,060
1992-06-115305405305406,0001,080
1992-06-055205205205201,0001,040
1992-06-0354754752052016,0001,040
1992-06-025475475455476,0001,094
1992-05-2955555954955717,0001,114
1992-05-2853054053054017,0001,080
1992-05-2752053551853512,0001,070
1992-05-265305305165165,0001,032
1992-05-255205205105103,0001,020
1992-05-225105305105306,0001,060
1992-05-215305305305301,0001,060
1992-05-205405405405404,0001,080
1992-05-195235395235394,0001,078
1992-05-185165235165232,0001,046
1992-05-155155155065069,0001,012
1992-05-145135155135155,0001,030
1992-05-1352152151552010,0001,040
1992-05-125195215195217,0001,042
1992-05-1151151951051212,0001,024
1992-05-085105105105108,0001,020
1992-05-074914914914912,000982
1992-05-064824904824904,000980
1992-05-014904904904901,000980
1992-04-305005005005009,0001,000
1992-04-2847647646947056,000940
1992-04-274824824804802,000960
1992-04-234784834784832,000966
1992-04-224834834754756,000950
1992-04-214854854754855,000970
1992-04-2048348347547511,000950
1992-04-174834834814814,000962
1992-04-1648248248148211,000964
1992-04-1547948447547522,000950
1992-04-144904904794792,000958
1992-04-1350150149049013,000980
1992-04-104905004905003,0001,000
1992-04-094925004925003,0001,000
1992-04-085025025025023,0001,004
1992-04-0751151151051017,0001,020
1992-04-065105155105157,0001,030
1992-04-035255255105119,0001,022
1992-04-025495495165164,0001,032
1992-03-315795795795798,0001,158
1992-03-275505505505504,0001,100
1992-03-25570570570570512,0001,140
1992-03-2358058058058010,0001,160
1992-03-1956058056058010,0001,160
1992-03-1856056055955910,0001,118
1992-03-1756056056056012,0001,120
1992-03-165605605605601,0001,120
1992-03-135605705605705,0001,140
1992-03-1256556556556512,0001,130
1992-03-115755755705709,0001,140
1992-03-105755755755751,0001,150
1992-03-095865865805809,0001,160
1992-03-0659159158558510,0001,170
1992-03-0559059059059010,0001,180
1992-03-045915955905908,0001,180
1992-03-035985985955953,0001,190
1992-03-025995995995994,0001,198
1992-02-285995995995998,0001,198
1992-02-275855855855851,0001,170
1992-02-265795795755756,0001,150
1992-02-255905915845847,0001,168
1992-02-245955955945944,0001,188
1992-02-215945945945943,0001,188
1992-02-205955955955951,0001,190
1992-02-186006006006007,0001,200
1992-02-175915915915911,0001,182
1992-02-145915915915915,0001,182
1992-02-135916005916006,0001,200
1992-02-126006006006002,0001,200
1992-02-1060160560060013,0001,200
1992-02-076206206086088,0001,216
1992-02-0662062061762010,0001,240
1992-02-056206206176174,0001,234
1992-02-046226226226222,0001,244
1992-02-0362262262062273,0001,244
1992-01-3161062061062015,0001,240
1992-01-306106156006003,0001,200
1992-01-296156156156153,0001,230
1992-01-275955955955953,0001,190
1992-01-245965965955957,0001,190
1992-01-2360160159159516,0001,190
1992-01-225996005996002,0001,200
1992-01-215996005995994,0001,198
1992-01-2061061059160029,0001,200
1992-01-1762263061061017,0001,220
1992-01-166156156106107,0001,220
1992-01-1460061060061021,0001,220
1992-01-136396396386384,0001,276
1992-01-106396396386384,0001,276
1992-01-096456456406404,0001,280
1992-01-086056056006009,0001,200

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