7987 ナカバヤシ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30884902882896120,0001,792
1994-12-2988188186286496,0001,728
1994-12-2886788086787197,0001,742
1994-12-2784586584586569,0001,730
1994-12-2685885885085052,0001,700
1994-12-22854855850851224,0001,702
1994-12-2184584683984557,0001,690
1994-12-2085085184184647,0001,692
1994-12-19846853838842224,0001,684
1994-12-1685585584184641,0001,692
1994-12-15856864848850134,0001,700
1994-12-1485287385286381,0001,726
1994-12-1386986985585540,0001,710
1994-12-1286886885786020,0001,720
1994-12-09880889872878117,0001,756
1994-12-08864899864889106,0001,778
1994-12-07860885860864129,0001,728
1994-12-0686086585686548,0001,730
1994-12-0585586085586049,0001,720
1994-12-02850857850850132,0001,700
1994-12-01850855846855144,0001,710
1994-11-30862870847848157,0001,696
1994-11-29837868836860164,0001,720
1994-11-2883083982582860,0001,656
1994-11-25830840818818112,0001,636
1994-11-24854860830830292,0001,660
1994-11-22879881873874249,0001,748
1994-11-2188389288289260,0001,784
1994-11-18885890882886132,0001,772
1994-11-17897897885888186,0001,776
1994-11-16921921890892210,0001,784
1994-11-15882917882911238,0001,822
1994-11-14889892875890200,0001,780
1994-11-11891920882897947,0001,794
1994-11-10891910890893703,0001,786
1994-11-099339338869201,169,0001,840
1994-11-089759779359531,879,0001,906
1994-11-079891,0109729786,040,0001,956
1994-11-049249739209703,904,0001,940
1994-11-02895913895905172,0001,810
1994-11-0189090087989589,0001,790
1994-10-3189389388088981,0001,778
1994-10-28908908883883166,0001,766
1994-10-27872899869899117,0001,798
1994-10-2688988987588049,0001,760
1994-10-2588689988689928,0001,798
1994-10-2491091088290023,0001,800
1994-10-2190091189191148,0001,822
1994-10-2091291290191088,0001,820
1994-10-19919919910915139,0001,830
1994-10-18919919905913175,0001,826
1994-10-17931934906910442,0001,820
1994-10-14912939900921211,0001,842
1994-10-1391491489591237,0001,824
1994-10-1291091590491450,0001,828
1994-10-1188591488591440,0001,828
1994-10-0787088486588030,0001,760
1994-10-069069068968966,0001,792
1994-10-059039039009025,0001,804
1994-10-0490490589990438,0001,808
1994-10-0390090090090027,0001,800
1994-09-3087690087590042,0001,800
1994-09-298608708608703,0001,740
1994-09-2886588086587018,0001,740
1994-09-2786590586588034,0001,760
1994-09-2684887784887710,0001,754
1994-09-2282083081483021,0001,660
1994-09-2183083080082855,0001,656
1994-09-2084484480182571,0001,650
1994-09-1988288284584540,0001,690
1994-09-1692092089289233,0001,784
1994-09-1493093092092016,0001,840
1994-09-1393193192092515,0001,850
1994-09-1293593893593528,0001,870
1994-09-0993193993093920,0001,878
1994-09-0892792791591747,0001,834
1994-09-0797197194294729,0001,894
1994-09-0697998197198123,0001,962
1994-09-051,0001,00099999915,0001,998
1994-09-021,0101,0201,0001,02013,0002,040
1994-09-011,0101,0201,0001,0208,0002,040
1994-08-311,0101,0101,0001,01037,0002,020
1994-08-301,0201,0201,0101,01010,0002,020
1994-08-291,0101,0101,0101,01017,0002,020
1994-08-261,0201,0201,0101,01035,0002,020
1994-08-251,0101,0201,0101,02049,0002,040
1994-08-241,0101,0201,0001,01011,0002,020
1994-08-231,0101,0101,0001,0008,0002,000
1994-08-221,0201,0201,0101,01016,0002,020
1994-08-191,0101,0101,0101,01013,0002,020
1994-08-181,0401,0401,0101,02030,0002,040
1994-08-171,0201,0301,0101,03025,0002,060
1994-08-161,0201,0301,0201,0303,0002,060
1994-08-151,0201,0201,0101,0105,0002,020
1994-08-121,0201,0301,0101,01052,0002,020
1994-08-111,0201,0301,0101,03025,0002,060
1994-08-101,0301,0301,0201,02031,0002,040
1994-08-091,0201,0301,0201,02015,0002,040
1994-08-081,0301,0301,0201,020159,0002,040
1994-08-051,0401,0601,0401,04012,0002,080
1994-08-041,0601,0701,0601,07017,0002,140
1994-08-031,0401,0401,0301,03014,0002,060
1994-08-021,0701,0701,0601,07035,0002,140
1994-08-011,0701,0701,0501,07038,0002,140
1994-07-291,0601,0801,0501,08045,0002,160
1994-07-281,0201,0301,0201,03032,0002,060
1994-07-271,0101,0301,0001,02057,0002,040
1994-07-261,0601,0601,0001,01026,0002,020
1994-07-251,0501,0601,0401,05012,0002,100
1994-07-221,0701,0701,0401,07047,0002,140
1994-07-211,0601,0701,0601,07039,0002,140
1994-07-201,0701,0801,0601,07021,0002,140
1994-07-191,0701,0701,0501,0606,0002,120
1994-07-181,0801,0801,0501,05031,0002,100
1994-07-151,0401,0801,0301,08063,0002,160
1994-07-141,0401,0501,0201,02025,0002,040
1994-07-131,0201,0301,0201,02036,0002,040
1994-07-121,0101,0301,0101,02024,0002,040
1994-07-111,0201,0501,0101,05018,0002,100
1994-07-081,0401,0501,0301,04038,0002,080
1994-07-071,0301,0601,0301,03032,0002,060
1994-07-061,0301,0401,0201,03019,0002,060
1994-07-051,0401,0501,0401,05020,0002,100
1994-07-041,0201,0501,0201,05029,0002,100
1994-07-011,0201,0301,0001,00036,0002,000
1994-06-301,0501,0601,0101,01057,0002,020
1994-06-291,0201,0201,0001,01015,0002,020
1994-06-281,0201,0201,0001,01032,0002,020
1994-06-271,0301,0301,0201,02013,0002,040
1994-06-241,0401,0401,0201,02031,0002,040
1994-06-231,0501,0501,0201,02029,0002,040
1994-06-221,0201,0401,0201,03029,0002,060
1994-06-211,0601,0801,0401,04042,0002,080
1994-06-201,1001,1001,0601,09014,0002,180
1994-06-171,0601,1001,0601,10028,0002,200
1994-06-161,0701,1001,0501,10037,0002,200
1994-06-151,0701,0901,0501,08029,0002,160
1994-06-141,1001,1001,0801,09027,0002,180
1994-06-131,0601,1001,0601,10034,0002,200
1994-06-101,0601,0801,0601,07061,0002,140
1994-06-091,0501,0701,0501,07047,0002,140
1994-06-081,0501,0701,0301,05030,0002,100
1994-06-071,0401,0501,0301,04023,0002,080
1994-06-061,0601,0601,0501,05016,0002,100
1994-06-031,0601,0601,0501,05037,0002,100
1994-06-021,0701,0801,0701,07056,0002,140
1994-06-011,0801,0801,0701,07069,0002,140
1994-05-311,1101,1101,1001,10042,0002,200
1994-05-301,1201,1201,1001,11052,0002,220
1994-05-271,0701,1101,0701,100130,0002,200
1994-05-261,0701,0701,0501,050101,0002,100
1994-05-251,0101,0701,0101,07053,0002,140
1994-05-241,0101,0301,0001,020131,0002,040
1994-05-231,0201,0401,0201,03064,0002,060
1994-05-201,0301,0401,0101,04067,0002,080
1994-05-191,0501,0501,0201,03065,0002,060
1994-05-181,0801,0801,0401,04088,0002,080
1994-05-171,0801,0801,0701,07058,0002,140
1994-05-161,1101,1101,0801,10062,0002,200
1994-05-131,1301,1301,1101,11038,0002,220
1994-05-121,1401,1401,1201,120120,0002,240
1994-05-111,1401,1401,1301,130119,0002,260
1994-05-101,1201,1301,1001,100141,0002,200
1994-05-091,1601,1601,1401,15085,0002,300
1994-05-061,1501,1601,1401,16082,0002,320
1994-05-021,1501,1501,1301,15083,0002,300
1994-04-281,1701,1701,1401,140242,0002,280
1994-04-271,1301,1801,1201,170748,0002,340
1994-04-261,1201,1301,1001,120204,0002,240
1994-04-251,1201,1201,0801,11094,0002,220
1994-04-221,1301,1501,1101,120535,0002,240
1994-04-211,0501,1001,0501,100248,0002,200
1994-04-201,0401,0501,0301,040113,0002,080
1994-04-191,0601,0701,0401,05093,0002,100
1994-04-181,0801,0901,0601,06075,0002,120
1994-04-151,1201,1201,0801,100119,0002,200
1994-04-141,1001,1201,0901,120257,0002,240
1994-04-131,0801,1201,0701,100545,0002,200
1994-04-121,0901,0901,0501,070222,0002,140
1994-04-111,0401,1301,0301,100887,0002,200
1994-04-081,0401,0509801,000529,0002,000
1994-04-071,0101,0409901,040514,0002,080
1994-04-069551,0109541,000747,0002,000
1994-04-0592994592494597,0001,890
1994-04-0495595593993944,0001,878
1994-04-01940960940950230,0001,900
1994-03-31950956925950378,0001,900
1994-03-30895965885958498,0001,916
1994-03-29910925880900282,0001,800
1994-03-2886690086490090,0001,800
1994-03-2586386386086147,0001,722
1994-03-2485586085085371,0001,706
1994-03-2386987585986557,0001,730
1994-03-2288088586086061,0001,720
1994-03-1888589088088087,0001,760
1994-03-1788689088589052,0001,780
1994-03-1689089488088098,0001,760
1994-03-15899899880895162,0001,790
1994-03-14890915890890266,0001,780
1994-03-11881890870880144,0001,760
1994-03-10890895871880123,0001,760
1994-03-09903915875890565,0001,780
1994-03-08849899849893752,0001,786
1994-03-07846851840849296,0001,698
1994-03-04795852795836494,0001,672
1994-03-0378179477679462,0001,588
1994-03-0280080077077647,0001,552
1994-03-0183083080080098,0001,600
1994-02-28822830817830185,0001,660
1994-02-25818830808817374,0001,634
1994-02-24760837755837424,0001,674
1994-02-2373675573675393,0001,506
1994-02-2272573672073043,0001,460
1994-02-2170072070072016,0001,440
1994-02-1870572070070550,0001,410
1994-02-1771071070070010,0001,400
1994-02-1670971570071521,0001,430
1994-02-1569769868969820,0001,396
1994-02-1472172171071021,0001,420
1994-02-1068072068072088,0001,440
1994-02-0968568667268218,0001,364
1994-02-0867568567568444,0001,368
1994-02-0768468567467514,0001,350
1994-02-0467368567068535,0001,370
1994-02-0367067567067313,0001,346
1994-02-026806806786788,0001,356
1994-02-0170070067567920,0001,358
1994-01-3168068068068016,0001,360
1994-01-2862563062062014,0001,240
1994-01-276546646446443,0001,288
1994-01-266316546316543,0001,308
1994-01-256246246246248,0001,248
1994-01-2167467467467426,0001,348
1994-01-206756756746747,0001,348
1994-01-1967567566567523,0001,350
1994-01-1866567566567523,0001,350
1994-01-1764566563766514,0001,330
1994-01-146566566456456,0001,290
1994-01-136576576556566,0001,312
1994-01-126556556546546,0001,308
1994-01-116506536506533,0001,306
1994-01-106446606446605,0001,320
1994-01-076466466356355,0001,270
1994-01-0663565763564717,0001,294
1994-01-0566066564464513,0001,290
1994-01-0465765765765724,0001,314

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