7987 ナカバヤシ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 600 | 600 | 597 | 597 | 2,000 | 1,194 |
| 1993-12-28 | 591 | 610 | 591 | 610 | 14,000 | 1,220 |
| 1993-12-27 | 595 | 595 | 591 | 591 | 7,000 | 1,182 |
| 1993-12-24 | 617 | 617 | 610 | 617 | 22,000 | 1,234 |
| 1993-12-22 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 1993-12-21 | 618 | 619 | 618 | 618 | 8,000 | 1,236 |
| 1993-12-20 | 618 | 618 | 600 | 600 | 21,000 | 1,200 |
| 1993-12-17 | 614 | 619 | 613 | 615 | 7,000 | 1,230 |
| 1993-12-16 | 590 | 610 | 590 | 603 | 39,000 | 1,206 |
| 1993-12-15 | 579 | 583 | 578 | 580 | 18,000 | 1,160 |
| 1993-12-14 | 600 | 600 | 589 | 589 | 5,000 | 1,178 |
| 1993-12-13 | 590 | 590 | 589 | 590 | 13,000 | 1,180 |
| 1993-12-10 | 562 | 590 | 562 | 590 | 21,000 | 1,180 |
| 1993-12-09 | 572 | 572 | 572 | 572 | 3,000 | 1,144 |
| 1993-12-08 | 572 | 575 | 570 | 570 | 56,000 | 1,140 |
| 1993-12-07 | 575 | 575 | 571 | 571 | 6,000 | 1,142 |
| 1993-12-06 | 589 | 589 | 576 | 576 | 23,000 | 1,152 |
| 1993-12-03 | 576 | 590 | 574 | 590 | 58,000 | 1,180 |
| 1993-12-02 | 560 | 593 | 560 | 575 | 64,000 | 1,150 |
| 1993-12-01 | 520 | 550 | 520 | 550 | 54,000 | 1,100 |
| 1993-11-30 | 525 | 525 | 516 | 520 | 33,000 | 1,040 |
| 1993-11-29 | 510 | 510 | 490 | 505 | 15,000 | 1,010 |
| 1993-11-26 | 580 | 580 | 538 | 538 | 5,000 | 1,076 |
| 1993-11-25 | 572 | 572 | 562 | 572 | 18,000 | 1,144 |
| 1993-11-24 | 572 | 572 | 572 | 572 | 8,000 | 1,144 |
| 1993-11-22 | 612 | 612 | 612 | 612 | 2,000 | 1,224 |
| 1993-11-19 | 602 | 602 | 602 | 602 | 3,000 | 1,204 |
| 1993-11-18 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1993-11-17 | 620 | 620 | 620 | 620 | 30,000 | 1,240 |
| 1993-11-16 | 622 | 623 | 620 | 620 | 4,000 | 1,240 |
| 1993-11-15 | 626 | 626 | 623 | 623 | 8,000 | 1,246 |
| 1993-11-12 | 626 | 626 | 620 | 625 | 9,000 | 1,250 |
| 1993-11-11 | 626 | 626 | 620 | 626 | 4,000 | 1,252 |
| 1993-11-10 | 642 | 642 | 626 | 626 | 10,000 | 1,252 |
| 1993-11-09 | 642 | 642 | 642 | 642 | 3,000 | 1,284 |
| 1993-11-08 | 650 | 665 | 641 | 641 | 15,000 | 1,282 |
| 1993-11-05 | 679 | 679 | 650 | 650 | 7,000 | 1,300 |
| 1993-11-04 | 681 | 681 | 680 | 680 | 4,000 | 1,360 |
| 1993-11-02 | 690 | 690 | 683 | 683 | 4,000 | 1,366 |
| 1993-11-01 | 690 | 690 | 690 | 690 | 11,000 | 1,380 |
| 1993-10-29 | 687 | 687 | 680 | 680 | 16,000 | 1,360 |
| 1993-10-28 | 681 | 681 | 681 | 681 | 5,000 | 1,362 |
| 1993-10-27 | 700 | 700 | 689 | 689 | 2,000 | 1,378 |
| 1993-10-26 | 680 | 682 | 680 | 682 | 2,000 | 1,364 |
| 1993-10-25 | 707 | 720 | 700 | 700 | 42,000 | 1,400 |
| 1993-10-22 | 728 | 728 | 707 | 707 | 29,000 | 1,414 |
| 1993-10-21 | 729 | 729 | 728 | 728 | 34,000 | 1,456 |
| 1993-10-20 | 715 | 729 | 715 | 729 | 78,000 | 1,458 |
| 1993-10-19 | 710 | 729 | 710 | 710 | 7,000 | 1,420 |
| 1993-10-18 | 710 | 710 | 710 | 710 | 10,000 | 1,420 |
| 1993-10-14 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 1993-10-13 | 712 | 720 | 712 | 720 | 2,000 | 1,440 |
| 1993-10-12 | 749 | 749 | 722 | 722 | 15,000 | 1,444 |
| 1993-10-08 | 747 | 747 | 746 | 747 | 12,000 | 1,494 |
| 1993-10-07 | 739 | 740 | 739 | 740 | 6,000 | 1,480 |
| 1993-10-06 | 714 | 729 | 714 | 729 | 8,000 | 1,458 |
| 1993-10-05 | 701 | 715 | 701 | 715 | 11,000 | 1,430 |
| 1993-10-04 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1993-10-01 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1993-09-30 | 700 | 707 | 700 | 701 | 33,000 | 1,402 |
| 1993-09-29 | 691 | 691 | 691 | 691 | 2,000 | 1,382 |
| 1993-09-28 | 700 | 701 | 691 | 701 | 6,000 | 1,402 |
| 1993-09-27 | 691 | 701 | 691 | 701 | 23,000 | 1,402 |
| 1993-09-24 | 690 | 696 | 690 | 690 | 18,000 | 1,380 |
| 1993-09-22 | 700 | 700 | 690 | 690 | 18,000 | 1,380 |
| 1993-09-21 | 724 | 724 | 710 | 710 | 22,000 | 1,420 |
| 1993-09-20 | 730 | 730 | 702 | 704 | 13,000 | 1,408 |
| 1993-09-17 | 700 | 730 | 700 | 730 | 7,000 | 1,460 |
| 1993-09-16 | 730 | 730 | 725 | 725 | 4,000 | 1,450 |
| 1993-09-14 | 732 | 735 | 732 | 735 | 7,000 | 1,470 |
| 1993-09-13 | 733 | 740 | 730 | 732 | 11,000 | 1,464 |
| 1993-09-10 | 726 | 726 | 723 | 723 | 2,000 | 1,446 |
| 1993-09-09 | 722 | 727 | 722 | 727 | 7,000 | 1,454 |
| 1993-09-08 | 720 | 740 | 715 | 740 | 34,000 | 1,480 |
| 1993-09-07 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1993-09-06 | 751 | 760 | 751 | 751 | 16,000 | 1,502 |
| 1993-09-03 | 755 | 756 | 750 | 751 | 47,000 | 1,502 |
| 1993-09-02 | 744 | 760 | 744 | 760 | 24,000 | 1,520 |
| 1993-09-01 | 730 | 740 | 730 | 740 | 15,000 | 1,480 |
| 1993-08-31 | 740 | 740 | 738 | 738 | 6,000 | 1,476 |
| 1993-08-30 | 716 | 730 | 710 | 730 | 18,000 | 1,460 |
| 1993-08-27 | 697 | 706 | 697 | 706 | 7,000 | 1,412 |
| 1993-08-26 | 719 | 719 | 707 | 707 | 9,000 | 1,414 |
| 1993-08-25 | 720 | 720 | 720 | 720 | 23,000 | 1,440 |
| 1993-08-24 | 718 | 720 | 718 | 720 | 22,000 | 1,440 |
| 1993-08-23 | 718 | 720 | 711 | 720 | 25,000 | 1,440 |
| 1993-08-20 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1993-08-19 | 719 | 720 | 719 | 720 | 2,000 | 1,440 |
| 1993-08-18 | 711 | 720 | 711 | 720 | 4,000 | 1,440 |
| 1993-08-17 | 710 | 710 | 707 | 708 | 9,000 | 1,416 |
| 1993-08-16 | 730 | 730 | 720 | 727 | 13,000 | 1,454 |
| 1993-08-13 | 730 | 733 | 730 | 733 | 4,000 | 1,466 |
| 1993-08-12 | 729 | 730 | 721 | 721 | 12,000 | 1,442 |
| 1993-08-11 | 715 | 730 | 715 | 730 | 10,000 | 1,460 |
| 1993-08-10 | 735 | 735 | 735 | 735 | 12,000 | 1,470 |
| 1993-08-09 | 729 | 735 | 729 | 735 | 6,000 | 1,470 |
| 1993-08-06 | 730 | 730 | 729 | 730 | 5,000 | 1,460 |
| 1993-08-05 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1993-08-04 | 740 | 740 | 730 | 730 | 6,000 | 1,460 |
| 1993-08-03 | 729 | 740 | 729 | 740 | 11,000 | 1,480 |
| 1993-08-02 | 740 | 740 | 730 | 730 | 2,000 | 1,460 |
| 1993-07-30 | 740 | 750 | 730 | 730 | 45,000 | 1,460 |
| 1993-07-29 | 725 | 730 | 720 | 730 | 31,000 | 1,460 |
| 1993-07-28 | 730 | 730 | 720 | 725 | 49,000 | 1,450 |
| 1993-07-27 | 720 | 730 | 710 | 730 | 34,000 | 1,460 |
| 1993-07-26 | 720 | 720 | 720 | 720 | 7,000 | 1,440 |
| 1993-07-23 | 730 | 730 | 721 | 730 | 42,000 | 1,460 |
| 1993-07-22 | 722 | 730 | 722 | 730 | 58,000 | 1,460 |
| 1993-07-21 | 717 | 720 | 717 | 719 | 27,000 | 1,438 |
| 1993-07-20 | 715 | 720 | 715 | 720 | 6,000 | 1,440 |
| 1993-07-19 | 726 | 726 | 717 | 720 | 15,000 | 1,440 |
| 1993-07-16 | 720 | 720 | 715 | 716 | 12,000 | 1,432 |
| 1993-07-15 | 730 | 730 | 720 | 720 | 12,000 | 1,440 |
| 1993-07-14 | 730 | 730 | 730 | 730 | 13,000 | 1,460 |
| 1993-07-13 | 720 | 730 | 720 | 730 | 151,000 | 1,460 |
| 1993-07-12 | 730 | 730 | 720 | 730 | 9,000 | 1,460 |
| 1993-07-09 | 699 | 720 | 699 | 720 | 31,000 | 1,440 |
| 1993-07-08 | 694 | 705 | 694 | 694 | 5,000 | 1,388 |
| 1993-07-07 | 694 | 694 | 694 | 694 | 5,000 | 1,388 |
| 1993-07-06 | 720 | 722 | 720 | 722 | 10,000 | 1,444 |
| 1993-07-05 | 720 | 720 | 720 | 720 | 10,000 | 1,440 |
| 1993-07-02 | 740 | 740 | 720 | 720 | 7,000 | 1,440 |
| 1993-07-01 | 735 | 750 | 735 | 750 | 6,000 | 1,500 |
| 1993-06-30 | 740 | 740 | 730 | 735 | 24,000 | 1,470 |
| 1993-06-29 | 720 | 720 | 720 | 720 | 8,000 | 1,440 |
| 1993-06-28 | 700 | 730 | 700 | 730 | 21,000 | 1,460 |
| 1993-06-25 | 690 | 696 | 686 | 696 | 7,000 | 1,392 |
| 1993-06-24 | 678 | 680 | 675 | 680 | 41,000 | 1,360 |
| 1993-06-23 | 692 | 692 | 660 | 679 | 29,000 | 1,358 |
| 1993-06-22 | 692 | 692 | 680 | 692 | 25,000 | 1,384 |
| 1993-06-21 | 720 | 720 | 700 | 703 | 21,000 | 1,406 |
| 1993-06-17 | 706 | 720 | 706 | 720 | 5,000 | 1,440 |
| 1993-06-16 | 730 | 740 | 701 | 701 | 13,000 | 1,402 |
| 1993-06-15 | 750 | 750 | 746 | 746 | 5,000 | 1,492 |
| 1993-06-14 | 777 | 780 | 777 | 780 | 5,000 | 1,560 |
| 1993-06-11 | 796 | 796 | 787 | 787 | 13,000 | 1,574 |
| 1993-06-10 | 759 | 762 | 747 | 747 | 9,000 | 1,494 |
| 1993-06-08 | 775 | 775 | 775 | 775 | 12,000 | 1,550 |
| 1993-06-07 | 810 | 810 | 805 | 805 | 8,000 | 1,610 |
| 1993-06-04 | 830 | 830 | 801 | 805 | 43,000 | 1,610 |
| 1993-06-03 | 801 | 820 | 800 | 820 | 52,000 | 1,640 |
| 1993-06-02 | 830 | 830 | 800 | 805 | 59,000 | 1,610 |
| 1993-06-01 | 809 | 850 | 800 | 825 | 139,000 | 1,650 |
| 1993-05-31 | 809 | 809 | 799 | 800 | 45,000 | 1,600 |
| 1993-05-28 | 789 | 799 | 768 | 799 | 81,000 | 1,598 |
| 1993-05-27 | 745 | 783 | 741 | 783 | 76,000 | 1,566 |
| 1993-05-26 | 732 | 756 | 730 | 745 | 119,000 | 1,490 |
| 1993-05-25 | 703 | 713 | 701 | 703 | 20,000 | 1,406 |
| 1993-05-24 | 695 | 702 | 689 | 702 | 55,000 | 1,404 |
| 1993-05-21 | 669 | 688 | 669 | 688 | 42,000 | 1,376 |
| 1993-05-20 | 678 | 680 | 670 | 670 | 5,000 | 1,340 |
| 1993-05-19 | 666 | 678 | 666 | 678 | 7,000 | 1,356 |
| 1993-05-18 | 665 | 670 | 665 | 670 | 26,000 | 1,340 |
| 1993-05-17 | 675 | 675 | 665 | 670 | 23,000 | 1,340 |
| 1993-05-14 | 680 | 685 | 680 | 685 | 15,000 | 1,370 |
| 1993-05-13 | 679 | 679 | 679 | 679 | 6,000 | 1,358 |
| 1993-05-12 | 680 | 688 | 665 | 678 | 31,000 | 1,356 |
| 1993-05-11 | 676 | 677 | 665 | 665 | 15,000 | 1,330 |
| 1993-05-10 | 664 | 664 | 650 | 651 | 11,000 | 1,302 |
| 1993-05-07 | 679 | 679 | 666 | 667 | 4,000 | 1,334 |
| 1993-05-06 | 655 | 686 | 650 | 686 | 33,000 | 1,372 |
| 1993-04-30 | 631 | 650 | 631 | 638 | 26,000 | 1,276 |
| 1993-04-28 | 622 | 635 | 621 | 630 | 30,000 | 1,260 |
| 1993-04-27 | 630 | 630 | 620 | 621 | 14,000 | 1,242 |
| 1993-04-26 | 630 | 630 | 630 | 630 | 5,000 | 1,260 |
| 1993-04-23 | 640 | 650 | 640 | 650 | 7,000 | 1,300 |
| 1993-04-22 | 650 | 650 | 650 | 650 | 7,000 | 1,300 |
| 1993-04-21 | 660 | 660 | 650 | 660 | 32,000 | 1,320 |
| 1993-04-20 | 670 | 675 | 660 | 660 | 45,000 | 1,320 |
| 1993-04-19 | 675 | 675 | 666 | 670 | 29,000 | 1,340 |
| 1993-04-16 | 680 | 680 | 665 | 675 | 31,000 | 1,350 |
| 1993-04-15 | 634 | 680 | 634 | 680 | 43,000 | 1,360 |
| 1993-04-14 | 630 | 641 | 630 | 633 | 7,000 | 1,266 |
| 1993-04-13 | 603 | 620 | 603 | 620 | 21,000 | 1,240 |
| 1993-04-12 | 598 | 600 | 598 | 600 | 21,000 | 1,200 |
| 1993-04-09 | 597 | 600 | 597 | 600 | 27,000 | 1,200 |
| 1993-04-08 | 580 | 614 | 580 | 596 | 49,000 | 1,192 |
| 1993-04-07 | 569 | 580 | 559 | 578 | 18,000 | 1,156 |
| 1993-04-06 | 574 | 575 | 574 | 574 | 25,000 | 1,148 |
| 1993-04-05 | 576 | 580 | 571 | 571 | 24,000 | 1,142 |
| 1993-04-02 | 571 | 573 | 571 | 573 | 9,000 | 1,146 |
| 1993-04-01 | 551 | 571 | 551 | 571 | 32,000 | 1,142 |
| 1993-03-31 | 570 | 570 | 550 | 560 | 21,000 | 1,120 |
| 1993-03-30 | 555 | 558 | 550 | 550 | 13,000 | 1,100 |
| 1993-03-29 | 550 | 555 | 542 | 555 | 21,000 | 1,110 |
| 1993-03-26 | 555 | 555 | 540 | 540 | 17,000 | 1,080 |
| 1993-03-25 | 525 | 550 | 525 | 550 | 32,000 | 1,100 |
| 1993-03-24 | 520 | 525 | 519 | 525 | 21,000 | 1,050 |
| 1993-03-23 | 517 | 525 | 517 | 518 | 60,000 | 1,036 |
| 1993-03-22 | 517 | 517 | 507 | 517 | 13,000 | 1,034 |
| 1993-03-19 | 507 | 520 | 507 | 507 | 11,000 | 1,014 |
| 1993-03-18 | 503 | 520 | 503 | 517 | 18,000 | 1,034 |
| 1993-03-17 | 515 | 515 | 502 | 502 | 5,000 | 1,004 |
| 1993-03-16 | 515 | 515 | 501 | 502 | 21,000 | 1,004 |
| 1993-03-15 | 481 | 500 | 480 | 500 | 17,000 | 1,000 |
| 1993-03-12 | 468 | 468 | 468 | 468 | 28,000 | 936 |
| 1993-03-11 | 485 | 485 | 485 | 485 | 13,000 | 970 |
| 1993-03-10 | 485 | 488 | 470 | 470 | 25,000 | 940 |
| 1993-03-09 | 495 | 500 | 488 | 488 | 14,000 | 976 |
| 1993-03-08 | 474 | 480 | 474 | 480 | 22,000 | 960 |
| 1993-03-05 | 475 | 475 | 475 | 475 | 16,000 | 950 |
| 1993-03-04 | 477 | 477 | 477 | 477 | 9,000 | 954 |
| 1993-03-03 | 485 | 490 | 475 | 475 | 11,000 | 950 |
| 1993-03-02 | 475 | 490 | 475 | 490 | 18,000 | 980 |
| 1993-03-01 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 1993-02-26 | 485 | 485 | 485 | 485 | 9,000 | 970 |
| 1993-02-25 | 462 | 462 | 462 | 462 | 3,000 | 924 |
| 1993-02-24 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 1993-02-23 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 1993-02-22 | 476 | 476 | 476 | 476 | 3,000 | 952 |
| 1993-02-19 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 1993-02-18 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 1993-02-17 | 491 | 491 | 481 | 481 | 5,000 | 962 |
| 1993-02-16 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 1993-02-10 | 501 | 501 | 501 | 501 | 4,000 | 1,002 |
| 1993-02-09 | 501 | 501 | 501 | 501 | 5,000 | 1,002 |
| 1993-02-08 | 500 | 510 | 500 | 510 | 10,000 | 1,020 |
| 1993-02-05 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1993-02-04 | 495 | 495 | 495 | 495 | 5,000 | 990 |
| 1993-02-03 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1993-02-01 | 495 | 500 | 495 | 500 | 7,000 | 1,000 |
| 1993-01-29 | 495 | 495 | 495 | 495 | 9,000 | 990 |
| 1993-01-28 | 484 | 490 | 484 | 490 | 3,000 | 980 |
| 1993-01-27 | 484 | 484 | 484 | 484 | 3,000 | 968 |
| 1993-01-26 | 480 | 484 | 480 | 484 | 5,000 | 968 |
| 1993-01-25 | 480 | 485 | 480 | 485 | 17,000 | 970 |
| 1993-01-22 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1993-01-21 | 490 | 490 | 490 | 490 | 79,000 | 980 |
| 1993-01-20 | 490 | 494 | 490 | 490 | 6,000 | 980 |
| 1993-01-19 | 480 | 490 | 480 | 490 | 12,000 | 980 |
| 1993-01-18 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1993-01-14 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 1993-01-13 | 486 | 490 | 480 | 490 | 6,000 | 980 |
| 1993-01-12 | 471 | 491 | 471 | 491 | 25,000 | 982 |
| 1993-01-11 | 475 | 475 | 475 | 475 | 17,000 | 950 |
| 1993-01-08 | 488 | 490 | 488 | 490 | 3,000 | 980 |
| 1993-01-07 | 489 | 493 | 489 | 493 | 3,000 | 986 |
| 1993-01-06 | 493 | 499 | 490 | 494 | 30,000 | 988 |
| 1993-01-04 | 498 | 498 | 498 | 498 | 1,000 | 996 |
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
