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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1992-12-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-12-25 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1992-12-24 | 508 | 508 | 505 | 505 | 4,000 | 1,010 |
| 1992-12-22 | 503 | 509 | 500 | 509 | 17,000 | 1,018 |
| 1992-12-21 | 498 | 505 | 498 | 500 | 31,000 | 1,000 |
| 1992-12-18 | 494 | 499 | 494 | 498 | 33,000 | 996 |
| 1992-12-17 | 490 | 494 | 490 | 490 | 3,000 | 980 |
| 1992-12-16 | 471 | 480 | 471 | 480 | 5,000 | 960 |
| 1992-12-15 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 1992-12-14 | 480 | 480 | 475 | 475 | 5,000 | 950 |
| 1992-12-11 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 1992-12-10 | 480 | 485 | 480 | 485 | 5,000 | 970 |
| 1992-12-09 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1992-12-07 | 495 | 495 | 494 | 494 | 6,000 | 988 |
| 1992-12-04 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1992-12-03 | 490 | 490 | 490 | 490 | 7,000 | 980 |
| 1992-12-02 | 485 | 485 | 485 | 485 | 8,000 | 970 |
| 1992-12-01 | 491 | 495 | 491 | 495 | 3,000 | 990 |
| 1992-11-30 | 491 | 491 | 491 | 491 | 11,000 | 982 |
| 1992-11-27 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 1992-11-26 | 480 | 480 | 465 | 465 | 12,000 | 930 |
| 1992-11-20 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1992-11-19 | 496 | 499 | 496 | 497 | 26,000 | 994 |
| 1992-11-18 | 497 | 497 | 497 | 497 | 2,000 | 994 |
| 1992-11-16 | 493 | 498 | 493 | 498 | 2,000 | 996 |
| 1992-11-13 | 497 | 498 | 493 | 498 | 10,000 | 996 |
| 1992-11-12 | 499 | 499 | 499 | 499 | 3,000 | 998 |
| 1992-11-09 | 500 | 504 | 499 | 504 | 4,000 | 1,008 |
| 1992-11-04 | 505 | 505 | 494 | 503 | 14,000 | 1,006 |
| 1992-10-30 | 514 | 514 | 514 | 514 | 8,000 | 1,028 |
| 1992-10-28 | 509 | 509 | 499 | 504 | 4,000 | 1,008 |
| 1992-10-27 | 500 | 513 | 500 | 513 | 8,000 | 1,026 |
| 1992-10-26 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1992-10-23 | 520 | 523 | 520 | 520 | 3,000 | 1,040 |
| 1992-10-22 | 518 | 520 | 516 | 520 | 36,000 | 1,040 |
| 1992-10-21 | 500 | 515 | 500 | 515 | 44,000 | 1,030 |
| 1992-10-20 | 500 | 503 | 500 | 503 | 100,000 | 1,006 |
| 1992-10-19 | 500 | 501 | 491 | 500 | 11,000 | 1,000 |
| 1992-10-16 | 500 | 500 | 499 | 499 | 12,000 | 998 |
| 1992-10-15 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1992-10-14 | 500 | 501 | 490 | 501 | 57,000 | 1,002 |
| 1992-10-13 | 487 | 500 | 487 | 500 | 15,000 | 1,000 |
| 1992-10-12 | 487 | 487 | 487 | 487 | 10,000 | 974 |
| 1992-10-09 | 486 | 487 | 486 | 487 | 28,000 | 974 |
| 1992-10-08 | 487 | 487 | 478 | 487 | 15,000 | 974 |
| 1992-10-07 | 487 | 487 | 487 | 487 | 6,000 | 974 |
| 1992-10-06 | 487 | 488 | 487 | 487 | 11,000 | 974 |
| 1992-10-05 | 488 | 488 | 488 | 488 | 6,000 | 976 |
| 1992-10-02 | 489 | 489 | 489 | 489 | 6,000 | 978 |
| 1992-10-01 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 1992-09-30 | 490 | 490 | 489 | 489 | 18,000 | 978 |
| 1992-09-29 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1992-09-28 | 492 | 492 | 490 | 490 | 3,000 | 980 |
| 1992-09-25 | 485 | 487 | 480 | 487 | 18,000 | 974 |
| 1992-09-24 | 496 | 496 | 495 | 495 | 6,000 | 990 |
| 1992-09-22 | 501 | 501 | 498 | 498 | 3,000 | 996 |
| 1992-09-21 | 490 | 497 | 490 | 496 | 29,000 | 992 |
| 1992-09-18 | 497 | 498 | 497 | 498 | 7,000 | 996 |
| 1992-09-17 | 499 | 499 | 499 | 499 | 10,000 | 998 |
| 1992-09-16 | 502 | 502 | 496 | 500 | 10,000 | 1,000 |
| 1992-09-14 | 490 | 500 | 490 | 500 | 9,000 | 1,000 |
| 1992-09-11 | 500 | 503 | 500 | 503 | 21,000 | 1,006 |
| 1992-09-10 | 512 | 513 | 511 | 511 | 7,000 | 1,022 |
| 1992-09-09 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 1992-09-08 | 509 | 513 | 509 | 513 | 10,000 | 1,026 |
| 1992-09-07 | 514 | 514 | 513 | 514 | 5,000 | 1,028 |
| 1992-09-04 | 525 | 533 | 504 | 514 | 386,000 | 1,028 |
| 1992-09-03 | 528 | 528 | 524 | 524 | 10,000 | 1,048 |
| 1992-09-02 | 525 | 528 | 524 | 524 | 8,000 | 1,048 |
| 1992-09-01 | 526 | 526 | 520 | 520 | 4,000 | 1,040 |
| 1992-08-31 | 529 | 529 | 516 | 516 | 16,000 | 1,032 |
| 1992-08-28 | 515 | 525 | 514 | 514 | 59,000 | 1,028 |
| 1992-08-27 | 509 | 515 | 509 | 515 | 23,000 | 1,030 |
| 1992-08-26 | 505 | 510 | 505 | 510 | 4,000 | 1,020 |
| 1992-08-25 | 505 | 515 | 500 | 515 | 8,000 | 1,030 |
| 1992-08-24 | 475 | 505 | 475 | 505 | 22,000 | 1,010 |
| 1992-08-21 | 471 | 472 | 471 | 472 | 7,000 | 944 |
| 1992-08-19 | 450 | 454 | 450 | 454 | 4,000 | 908 |
| 1992-08-18 | 455 | 455 | 450 | 455 | 6,000 | 910 |
| 1992-08-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1992-08-13 | 450 | 455 | 450 | 455 | 4,000 | 910 |
| 1992-08-12 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1992-08-11 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1992-08-10 | 470 | 470 | 450 | 450 | 7,000 | 900 |
| 1992-08-07 | 480 | 480 | 470 | 480 | 6,000 | 960 |
| 1992-08-05 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1992-08-04 | 480 | 480 | 480 | 480 | 7,000 | 960 |
| 1992-08-03 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1992-07-31 | 495 | 495 | 480 | 480 | 13,000 | 960 |
| 1992-07-30 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 1992-07-27 | 490 | 490 | 490 | 490 | 7,000 | 980 |
| 1992-07-24 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1992-07-23 | 490 | 490 | 490 | 490 | 6,000 | 980 |
| 1992-07-22 | 490 | 490 | 490 | 490 | 89,000 | 980 |
| 1992-07-21 | 490 | 490 | 485 | 490 | 7,000 | 980 |
| 1992-07-20 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 1992-07-17 | 490 | 490 | 490 | 490 | 10,000 | 980 |
| 1992-07-16 | 490 | 490 | 489 | 490 | 18,000 | 980 |
| 1992-07-15 | 491 | 491 | 485 | 490 | 19,000 | 980 |
| 1992-07-14 | 492 | 500 | 492 | 500 | 6,000 | 1,000 |
| 1992-07-13 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1992-07-10 | 495 | 504 | 495 | 504 | 2,000 | 1,008 |
| 1992-07-09 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 1992-07-08 | 504 | 505 | 495 | 505 | 7,000 | 1,010 |
| 1992-07-07 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1992-07-06 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1992-07-03 | 519 | 520 | 519 | 519 | 8,000 | 1,038 |
| 1992-07-02 | 500 | 519 | 500 | 519 | 7,000 | 1,038 |
| 1992-07-01 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 1992-06-30 | 520 | 520 | 520 | 520 | 26,000 | 1,040 |
| 1992-06-29 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-06-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-06-25 | 519 | 519 | 519 | 519 | 5,000 | 1,038 |
| 1992-06-24 | 519 | 519 | 519 | 519 | 3,000 | 1,038 |
| 1992-06-23 | 520 | 520 | 519 | 520 | 10,000 | 1,040 |
| 1992-06-22 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1992-06-19 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1992-06-18 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1992-06-17 | 510 | 510 | 510 | 510 | 10,000 | 1,020 |
| 1992-06-16 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 1992-06-15 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1992-06-12 | 520 | 530 | 520 | 530 | 2,000 | 1,060 |
| 1992-06-11 | 530 | 540 | 530 | 540 | 6,000 | 1,080 |
| 1992-06-05 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1992-06-03 | 547 | 547 | 520 | 520 | 16,000 | 1,040 |
| 1992-06-02 | 547 | 547 | 545 | 547 | 6,000 | 1,094 |
| 1992-05-29 | 555 | 559 | 549 | 557 | 17,000 | 1,114 |
| 1992-05-28 | 530 | 540 | 530 | 540 | 17,000 | 1,080 |
| 1992-05-27 | 520 | 535 | 518 | 535 | 12,000 | 1,070 |
| 1992-05-26 | 530 | 530 | 516 | 516 | 5,000 | 1,032 |
| 1992-05-25 | 520 | 520 | 510 | 510 | 3,000 | 1,020 |
| 1992-05-22 | 510 | 530 | 510 | 530 | 6,000 | 1,060 |
| 1992-05-21 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1992-05-20 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 1992-05-19 | 523 | 539 | 523 | 539 | 4,000 | 1,078 |
| 1992-05-18 | 516 | 523 | 516 | 523 | 2,000 | 1,046 |
| 1992-05-15 | 515 | 515 | 506 | 506 | 9,000 | 1,012 |
| 1992-05-14 | 513 | 515 | 513 | 515 | 5,000 | 1,030 |
| 1992-05-13 | 521 | 521 | 515 | 520 | 10,000 | 1,040 |
| 1992-05-12 | 519 | 521 | 519 | 521 | 7,000 | 1,042 |
| 1992-05-11 | 511 | 519 | 510 | 512 | 12,000 | 1,024 |
| 1992-05-08 | 510 | 510 | 510 | 510 | 8,000 | 1,020 |
| 1992-05-07 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 1992-05-06 | 482 | 490 | 482 | 490 | 4,000 | 980 |
| 1992-05-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1992-04-30 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1992-04-28 | 476 | 476 | 469 | 470 | 56,000 | 940 |
| 1992-04-27 | 482 | 482 | 480 | 480 | 2,000 | 960 |
| 1992-04-23 | 478 | 483 | 478 | 483 | 2,000 | 966 |
| 1992-04-22 | 483 | 483 | 475 | 475 | 6,000 | 950 |
| 1992-04-21 | 485 | 485 | 475 | 485 | 5,000 | 970 |
| 1992-04-20 | 483 | 483 | 475 | 475 | 11,000 | 950 |
| 1992-04-17 | 483 | 483 | 481 | 481 | 4,000 | 962 |
| 1992-04-16 | 482 | 482 | 481 | 482 | 11,000 | 964 |
| 1992-04-15 | 479 | 484 | 475 | 475 | 22,000 | 950 |
| 1992-04-14 | 490 | 490 | 479 | 479 | 2,000 | 958 |
| 1992-04-13 | 501 | 501 | 490 | 490 | 13,000 | 980 |
| 1992-04-10 | 490 | 500 | 490 | 500 | 3,000 | 1,000 |
| 1992-04-09 | 492 | 500 | 492 | 500 | 3,000 | 1,000 |
| 1992-04-08 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 1992-04-07 | 511 | 511 | 510 | 510 | 17,000 | 1,020 |
| 1992-04-06 | 510 | 515 | 510 | 515 | 7,000 | 1,030 |
| 1992-04-03 | 525 | 525 | 510 | 511 | 9,000 | 1,022 |
| 1992-04-02 | 549 | 549 | 516 | 516 | 4,000 | 1,032 |
| 1992-03-31 | 579 | 579 | 579 | 579 | 8,000 | 1,158 |
| 1992-03-27 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1992-03-25 | 570 | 570 | 570 | 570 | 512,000 | 1,140 |
| 1992-03-23 | 580 | 580 | 580 | 580 | 10,000 | 1,160 |
| 1992-03-19 | 560 | 580 | 560 | 580 | 10,000 | 1,160 |
| 1992-03-18 | 560 | 560 | 559 | 559 | 10,000 | 1,118 |
| 1992-03-17 | 560 | 560 | 560 | 560 | 12,000 | 1,120 |
| 1992-03-16 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1992-03-13 | 560 | 570 | 560 | 570 | 5,000 | 1,140 |
| 1992-03-12 | 565 | 565 | 565 | 565 | 12,000 | 1,130 |
| 1992-03-11 | 575 | 575 | 570 | 570 | 9,000 | 1,140 |
| 1992-03-10 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 1992-03-09 | 586 | 586 | 580 | 580 | 9,000 | 1,160 |
| 1992-03-06 | 591 | 591 | 585 | 585 | 10,000 | 1,170 |
| 1992-03-05 | 590 | 590 | 590 | 590 | 10,000 | 1,180 |
| 1992-03-04 | 591 | 595 | 590 | 590 | 8,000 | 1,180 |
| 1992-03-03 | 598 | 598 | 595 | 595 | 3,000 | 1,190 |
| 1992-03-02 | 599 | 599 | 599 | 599 | 4,000 | 1,198 |
| 1992-02-28 | 599 | 599 | 599 | 599 | 8,000 | 1,198 |
| 1992-02-27 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1992-02-26 | 579 | 579 | 575 | 575 | 6,000 | 1,150 |
| 1992-02-25 | 590 | 591 | 584 | 584 | 7,000 | 1,168 |
| 1992-02-24 | 595 | 595 | 594 | 594 | 4,000 | 1,188 |
| 1992-02-21 | 594 | 594 | 594 | 594 | 3,000 | 1,188 |
| 1992-02-20 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1992-02-18 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1992-02-17 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 1992-02-14 | 591 | 591 | 591 | 591 | 5,000 | 1,182 |
| 1992-02-13 | 591 | 600 | 591 | 600 | 6,000 | 1,200 |
| 1992-02-12 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1992-02-10 | 601 | 605 | 600 | 600 | 13,000 | 1,200 |
| 1992-02-07 | 620 | 620 | 608 | 608 | 8,000 | 1,216 |
| 1992-02-06 | 620 | 620 | 617 | 620 | 10,000 | 1,240 |
| 1992-02-05 | 620 | 620 | 617 | 617 | 4,000 | 1,234 |
| 1992-02-04 | 622 | 622 | 622 | 622 | 2,000 | 1,244 |
| 1992-02-03 | 622 | 622 | 620 | 622 | 73,000 | 1,244 |
| 1992-01-31 | 610 | 620 | 610 | 620 | 15,000 | 1,240 |
| 1992-01-30 | 610 | 615 | 600 | 600 | 3,000 | 1,200 |
| 1992-01-29 | 615 | 615 | 615 | 615 | 3,000 | 1,230 |
| 1992-01-27 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 1992-01-24 | 596 | 596 | 595 | 595 | 7,000 | 1,190 |
| 1992-01-23 | 601 | 601 | 591 | 595 | 16,000 | 1,190 |
| 1992-01-22 | 599 | 600 | 599 | 600 | 2,000 | 1,200 |
| 1992-01-21 | 599 | 600 | 599 | 599 | 4,000 | 1,198 |
| 1992-01-20 | 610 | 610 | 591 | 600 | 29,000 | 1,200 |
| 1992-01-17 | 622 | 630 | 610 | 610 | 17,000 | 1,220 |
| 1992-01-16 | 615 | 615 | 610 | 610 | 7,000 | 1,220 |
| 1992-01-14 | 600 | 610 | 600 | 610 | 21,000 | 1,220 |
| 1992-01-13 | 639 | 639 | 638 | 638 | 4,000 | 1,276 |
| 1992-01-10 | 639 | 639 | 638 | 638 | 4,000 | 1,276 |
| 1992-01-09 | 645 | 645 | 640 | 640 | 4,000 | 1,280 |
| 1992-01-08 | 605 | 605 | 600 | 600 | 9,000 | 1,200 |
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
