7987 ナカバヤシ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 799 | 843 | 778 | 843 | 645,000 | 1,686 |
| 1995-12-28 | 825 | 850 | 800 | 800 | 2,216,000 | 1,600 |
| 1995-12-27 | 666 | 765 | 666 | 765 | 1,067,000 | 1,530 |
| 1995-12-26 | 668 | 668 | 655 | 665 | 42,000 | 1,330 |
| 1995-12-25 | 666 | 670 | 661 | 667 | 107,000 | 1,334 |
| 1995-12-22 | 651 | 660 | 646 | 660 | 96,000 | 1,320 |
| 1995-12-21 | 641 | 650 | 641 | 645 | 32,000 | 1,290 |
| 1995-12-20 | 647 | 654 | 640 | 650 | 58,000 | 1,300 |
| 1995-12-19 | 641 | 645 | 637 | 637 | 34,000 | 1,274 |
| 1995-12-18 | 651 | 655 | 645 | 645 | 24,000 | 1,290 |
| 1995-12-15 | 651 | 660 | 640 | 648 | 88,000 | 1,296 |
| 1995-12-14 | 639 | 660 | 624 | 660 | 95,000 | 1,320 |
| 1995-12-13 | 625 | 630 | 622 | 629 | 78,000 | 1,258 |
| 1995-12-12 | 633 | 633 | 627 | 627 | 83,000 | 1,254 |
| 1995-12-11 | 633 | 633 | 628 | 633 | 79,000 | 1,266 |
| 1995-12-08 | 630 | 640 | 629 | 629 | 100,000 | 1,258 |
| 1995-12-07 | 640 | 650 | 636 | 640 | 62,000 | 1,280 |
| 1995-12-06 | 635 | 650 | 631 | 650 | 50,000 | 1,300 |
| 1995-12-05 | 650 | 650 | 631 | 631 | 52,000 | 1,262 |
| 1995-12-04 | 660 | 660 | 645 | 648 | 99,000 | 1,296 |
| 1995-12-01 | 639 | 650 | 636 | 650 | 102,000 | 1,300 |
| 1995-11-30 | 650 | 650 | 636 | 637 | 67,000 | 1,274 |
| 1995-11-29 | 650 | 654 | 640 | 644 | 88,000 | 1,288 |
| 1995-11-28 | 650 | 654 | 633 | 645 | 103,000 | 1,290 |
| 1995-11-27 | 657 | 657 | 640 | 640 | 109,000 | 1,280 |
| 1995-11-24 | 643 | 674 | 641 | 654 | 547,000 | 1,308 |
| 1995-11-22 | 633 | 660 | 630 | 649 | 1,164,000 | 1,298 |
| 1995-11-21 | 605 | 630 | 605 | 629 | 257,000 | 1,258 |
| 1995-11-20 | 590 | 609 | 585 | 601 | 79,000 | 1,202 |
| 1995-11-17 | 580 | 590 | 580 | 590 | 36,000 | 1,180 |
| 1995-11-16 | 570 | 580 | 565 | 578 | 47,000 | 1,156 |
| 1995-11-15 | 561 | 580 | 561 | 570 | 42,000 | 1,140 |
| 1995-11-14 | 580 | 590 | 560 | 580 | 37,000 | 1,160 |
| 1995-11-13 | 575 | 585 | 570 | 580 | 72,000 | 1,160 |
| 1995-11-10 | 563 | 581 | 563 | 570 | 96,000 | 1,140 |
| 1995-11-09 | 582 | 595 | 582 | 582 | 40,000 | 1,164 |
| 1995-11-08 | 606 | 609 | 580 | 580 | 47,000 | 1,160 |
| 1995-11-07 | 609 | 615 | 605 | 605 | 44,000 | 1,210 |
| 1995-11-06 | 613 | 624 | 610 | 610 | 115,000 | 1,220 |
| 1995-11-02 | 603 | 610 | 593 | 603 | 123,000 | 1,206 |
| 1995-11-01 | 620 | 620 | 601 | 603 | 134,000 | 1,206 |
| 1995-10-31 | 591 | 631 | 590 | 620 | 394,000 | 1,240 |
| 1995-10-30 | 570 | 595 | 565 | 581 | 85,000 | 1,162 |
| 1995-10-27 | 551 | 555 | 550 | 550 | 45,000 | 1,100 |
| 1995-10-26 | 557 | 557 | 556 | 557 | 43,000 | 1,114 |
| 1995-10-25 | 560 | 560 | 556 | 556 | 67,000 | 1,112 |
| 1995-10-24 | 570 | 570 | 556 | 559 | 26,000 | 1,118 |
| 1995-10-23 | 569 | 571 | 569 | 570 | 28,000 | 1,140 |
| 1995-10-20 | 579 | 589 | 578 | 589 | 51,000 | 1,178 |
| 1995-10-19 | 571 | 575 | 571 | 575 | 36,000 | 1,150 |
| 1995-10-18 | 557 | 557 | 556 | 556 | 41,000 | 1,112 |
| 1995-10-17 | 575 | 577 | 565 | 577 | 77,000 | 1,154 |
| 1995-10-16 | 575 | 580 | 570 | 580 | 27,000 | 1,160 |
| 1995-10-13 | 575 | 575 | 565 | 565 | 30,000 | 1,130 |
| 1995-10-12 | 568 | 575 | 567 | 575 | 23,000 | 1,150 |
| 1995-10-11 | 580 | 580 | 566 | 568 | 24,000 | 1,136 |
| 1995-10-09 | 583 | 583 | 579 | 580 | 20,000 | 1,160 |
| 1995-10-06 | 595 | 596 | 583 | 583 | 41,000 | 1,166 |
| 1995-10-05 | 599 | 600 | 595 | 596 | 8,000 | 1,192 |
| 1995-10-04 | 594 | 605 | 588 | 600 | 37,000 | 1,200 |
| 1995-10-03 | 585 | 590 | 585 | 590 | 8,000 | 1,180 |
| 1995-10-02 | 582 | 585 | 582 | 585 | 12,000 | 1,170 |
| 1995-09-29 | 600 | 600 | 582 | 582 | 13,000 | 1,164 |
| 1995-09-28 | 585 | 585 | 580 | 581 | 6,000 | 1,162 |
| 1995-09-27 | 566 | 575 | 565 | 575 | 22,000 | 1,150 |
| 1995-09-26 | 586 | 586 | 565 | 565 | 47,000 | 1,130 |
| 1995-09-25 | 587 | 591 | 586 | 586 | 46,000 | 1,172 |
| 1995-09-22 | 599 | 599 | 586 | 587 | 18,000 | 1,174 |
| 1995-09-21 | 605 | 605 | 599 | 599 | 36,000 | 1,198 |
| 1995-09-20 | 609 | 609 | 605 | 605 | 28,000 | 1,210 |
| 1995-09-19 | 601 | 610 | 601 | 605 | 24,000 | 1,210 |
| 1995-09-18 | 601 | 610 | 600 | 600 | 42,000 | 1,200 |
| 1995-09-14 | 615 | 615 | 610 | 610 | 22,000 | 1,220 |
| 1995-09-13 | 590 | 615 | 587 | 615 | 55,000 | 1,230 |
| 1995-09-12 | 600 | 600 | 586 | 586 | 54,000 | 1,172 |
| 1995-09-11 | 600 | 605 | 597 | 600 | 18,000 | 1,200 |
| 1995-09-08 | 581 | 600 | 581 | 600 | 43,000 | 1,200 |
| 1995-09-07 | 600 | 600 | 591 | 591 | 23,000 | 1,182 |
| 1995-09-06 | 605 | 610 | 595 | 600 | 28,000 | 1,200 |
| 1995-09-05 | 611 | 613 | 590 | 605 | 29,000 | 1,210 |
| 1995-09-04 | 625 | 625 | 615 | 620 | 6,000 | 1,240 |
| 1995-09-01 | 611 | 628 | 611 | 625 | 25,000 | 1,250 |
| 1995-08-31 | 630 | 635 | 620 | 620 | 40,000 | 1,240 |
| 1995-08-30 | 638 | 640 | 626 | 626 | 63,000 | 1,252 |
| 1995-08-29 | 616 | 637 | 615 | 637 | 48,000 | 1,274 |
| 1995-08-28 | 613 | 615 | 612 | 615 | 41,000 | 1,230 |
| 1995-08-25 | 616 | 616 | 606 | 609 | 38,000 | 1,218 |
| 1995-08-24 | 611 | 615 | 610 | 615 | 7,000 | 1,230 |
| 1995-08-23 | 620 | 621 | 611 | 611 | 11,000 | 1,222 |
| 1995-08-22 | 629 | 630 | 626 | 630 | 69,000 | 1,260 |
| 1995-08-21 | 632 | 632 | 625 | 625 | 36,000 | 1,250 |
| 1995-08-18 | 645 | 645 | 620 | 633 | 46,000 | 1,266 |
| 1995-08-17 | 637 | 640 | 634 | 636 | 81,000 | 1,272 |
| 1995-08-16 | 640 | 643 | 631 | 631 | 83,000 | 1,262 |
| 1995-08-15 | 610 | 630 | 610 | 630 | 31,000 | 1,260 |
| 1995-08-14 | 624 | 624 | 610 | 610 | 32,000 | 1,220 |
| 1995-08-11 | 632 | 632 | 623 | 623 | 56,000 | 1,246 |
| 1995-08-10 | 636 | 636 | 611 | 619 | 131,000 | 1,238 |
| 1995-08-09 | 593 | 640 | 591 | 637 | 324,000 | 1,274 |
| 1995-08-08 | 582 | 590 | 573 | 590 | 19,000 | 1,180 |
| 1995-08-07 | 585 | 585 | 572 | 572 | 10,000 | 1,144 |
| 1995-08-04 | 571 | 590 | 571 | 572 | 14,000 | 1,144 |
| 1995-08-03 | 600 | 600 | 570 | 570 | 12,000 | 1,140 |
| 1995-08-02 | 561 | 585 | 561 | 585 | 13,000 | 1,170 |
| 1995-08-01 | 590 | 590 | 560 | 560 | 13,000 | 1,120 |
| 1995-07-31 | 598 | 598 | 580 | 590 | 16,000 | 1,180 |
| 1995-07-28 | 580 | 580 | 578 | 578 | 18,000 | 1,156 |
| 1995-07-27 | 560 | 580 | 560 | 580 | 14,000 | 1,160 |
| 1995-07-26 | 561 | 575 | 560 | 560 | 16,000 | 1,120 |
| 1995-07-25 | 565 | 571 | 560 | 560 | 12,000 | 1,120 |
| 1995-07-24 | 580 | 580 | 564 | 571 | 14,000 | 1,142 |
| 1995-07-21 | 561 | 580 | 561 | 570 | 10,000 | 1,140 |
| 1995-07-20 | 560 | 562 | 560 | 561 | 16,000 | 1,122 |
| 1995-07-19 | 577 | 577 | 568 | 568 | 23,000 | 1,136 |
| 1995-07-18 | 602 | 604 | 594 | 594 | 33,000 | 1,188 |
| 1995-07-17 | 599 | 604 | 593 | 600 | 63,000 | 1,200 |
| 1995-07-14 | 586 | 599 | 580 | 599 | 25,000 | 1,198 |
| 1995-07-13 | 583 | 588 | 577 | 577 | 32,000 | 1,154 |
| 1995-07-12 | 585 | 599 | 580 | 583 | 22,000 | 1,166 |
| 1995-07-11 | 566 | 580 | 561 | 565 | 17,000 | 1,130 |
| 1995-07-10 | 600 | 600 | 578 | 578 | 44,000 | 1,156 |
| 1995-07-07 | 555 | 586 | 550 | 578 | 103,000 | 1,156 |
| 1995-07-06 | 530 | 550 | 530 | 550 | 16,000 | 1,100 |
| 1995-07-05 | 525 | 530 | 520 | 530 | 28,000 | 1,060 |
| 1995-07-04 | 530 | 530 | 515 | 515 | 24,000 | 1,030 |
| 1995-07-03 | 540 | 540 | 511 | 511 | 29,000 | 1,022 |
| 1995-06-30 | 511 | 530 | 511 | 530 | 150,000 | 1,060 |
| 1995-06-29 | 510 | 510 | 500 | 500 | 28,000 | 1,000 |
| 1995-06-28 | 480 | 500 | 480 | 500 | 277,000 | 1,000 |
| 1995-06-27 | 499 | 500 | 492 | 492 | 572,000 | 984 |
| 1995-06-26 | 509 | 515 | 508 | 510 | 20,000 | 1,020 |
| 1995-06-23 | 490 | 511 | 490 | 508 | 43,000 | 1,016 |
| 1995-06-22 | 490 | 495 | 485 | 490 | 29,000 | 980 |
| 1995-06-21 | 475 | 484 | 475 | 484 | 45,000 | 968 |
| 1995-06-20 | 477 | 478 | 470 | 475 | 47,000 | 950 |
| 1995-06-19 | 475 | 475 | 470 | 470 | 8,000 | 940 |
| 1995-06-16 | 472 | 477 | 470 | 470 | 48,000 | 940 |
| 1995-06-15 | 469 | 470 | 455 | 464 | 57,000 | 928 |
| 1995-06-14 | 468 | 468 | 463 | 468 | 31,000 | 936 |
| 1995-06-13 | 495 | 495 | 480 | 481 | 22,000 | 962 |
| 1995-06-12 | 514 | 514 | 490 | 492 | 67,000 | 984 |
| 1995-06-09 | 537 | 537 | 520 | 524 | 72,000 | 1,048 |
| 1995-06-08 | 550 | 550 | 540 | 540 | 30,000 | 1,080 |
| 1995-06-07 | 560 | 560 | 554 | 554 | 99,000 | 1,108 |
| 1995-06-06 | 582 | 583 | 570 | 570 | 23,000 | 1,140 |
| 1995-06-05 | 597 | 597 | 577 | 577 | 13,000 | 1,154 |
| 1995-06-02 | 590 | 599 | 590 | 598 | 19,000 | 1,196 |
| 1995-06-01 | 590 | 590 | 580 | 580 | 161,000 | 1,160 |
| 1995-05-31 | 597 | 600 | 590 | 590 | 102,000 | 1,180 |
| 1995-05-30 | 593 | 600 | 593 | 600 | 19,000 | 1,200 |
| 1995-05-29 | 592 | 600 | 592 | 600 | 25,000 | 1,200 |
| 1995-05-26 | 612 | 615 | 602 | 602 | 52,000 | 1,204 |
| 1995-05-25 | 616 | 616 | 608 | 612 | 47,000 | 1,224 |
| 1995-05-24 | 610 | 615 | 610 | 615 | 55,000 | 1,230 |
| 1995-05-23 | 605 | 610 | 605 | 610 | 24,000 | 1,220 |
| 1995-05-22 | 613 | 613 | 610 | 610 | 59,000 | 1,220 |
| 1995-05-19 | 617 | 620 | 613 | 613 | 80,000 | 1,226 |
| 1995-05-18 | 617 | 620 | 617 | 617 | 39,000 | 1,234 |
| 1995-05-17 | 613 | 619 | 613 | 617 | 46,000 | 1,234 |
| 1995-05-16 | 613 | 615 | 613 | 614 | 49,000 | 1,228 |
| 1995-05-15 | 625 | 625 | 612 | 615 | 41,000 | 1,230 |
| 1995-05-12 | 626 | 626 | 615 | 615 | 28,000 | 1,230 |
| 1995-05-11 | 640 | 640 | 625 | 625 | 74,000 | 1,250 |
| 1995-05-10 | 645 | 645 | 630 | 640 | 141,000 | 1,280 |
| 1995-05-09 | 644 | 645 | 631 | 636 | 129,000 | 1,272 |
| 1995-05-08 | 650 | 650 | 620 | 631 | 200,000 | 1,262 |
| 1995-05-02 | 590 | 640 | 586 | 640 | 460,000 | 1,280 |
| 1995-05-01 | 599 | 605 | 590 | 595 | 203,000 | 1,190 |
| 1995-04-28 | 625 | 625 | 606 | 606 | 80,000 | 1,212 |
| 1995-04-27 | 615 | 625 | 611 | 621 | 121,000 | 1,242 |
| 1995-04-26 | 630 | 633 | 615 | 615 | 266,000 | 1,230 |
| 1995-04-25 | 622 | 632 | 622 | 630 | 52,000 | 1,260 |
| 1995-04-24 | 630 | 630 | 623 | 629 | 45,000 | 1,258 |
| 1995-04-21 | 620 | 628 | 613 | 628 | 65,000 | 1,256 |
| 1995-04-20 | 625 | 625 | 607 | 610 | 73,000 | 1,220 |
| 1995-04-19 | 618 | 625 | 616 | 625 | 534,000 | 1,250 |
| 1995-04-18 | 625 | 628 | 620 | 628 | 41,000 | 1,256 |
| 1995-04-17 | 615 | 625 | 615 | 625 | 35,000 | 1,250 |
| 1995-04-14 | 615 | 624 | 615 | 623 | 53,000 | 1,246 |
| 1995-04-13 | 611 | 616 | 611 | 616 | 8,000 | 1,232 |
| 1995-04-12 | 610 | 611 | 610 | 611 | 19,000 | 1,222 |
| 1995-04-11 | 621 | 630 | 620 | 620 | 22,000 | 1,240 |
| 1995-04-10 | 621 | 630 | 621 | 630 | 10,000 | 1,260 |
| 1995-04-07 | 630 | 630 | 630 | 630 | 56,000 | 1,260 |
| 1995-04-06 | 610 | 630 | 610 | 630 | 14,000 | 1,260 |
| 1995-04-05 | 611 | 620 | 611 | 620 | 94,000 | 1,240 |
| 1995-04-04 | 610 | 616 | 605 | 611 | 43,000 | 1,222 |
| 1995-04-03 | 624 | 624 | 611 | 611 | 44,000 | 1,222 |
| 1995-03-31 | 645 | 650 | 645 | 645 | 38,000 | 1,290 |
| 1995-03-30 | 640 | 640 | 635 | 635 | 28,000 | 1,270 |
| 1995-03-29 | 647 | 647 | 630 | 630 | 15,000 | 1,260 |
| 1995-03-28 | 611 | 626 | 611 | 625 | 22,000 | 1,250 |
| 1995-03-27 | 611 | 612 | 611 | 611 | 12,000 | 1,222 |
| 1995-03-24 | 610 | 612 | 605 | 611 | 32,000 | 1,222 |
| 1995-03-23 | 610 | 625 | 610 | 612 | 64,000 | 1,224 |
| 1995-03-22 | 630 | 630 | 620 | 620 | 53,000 | 1,240 |
| 1995-03-20 | 657 | 657 | 640 | 640 | 1,033,000 | 1,280 |
| 1995-03-17 | 682 | 682 | 650 | 652 | 26,000 | 1,304 |
| 1995-03-16 | 668 | 677 | 660 | 677 | 22,000 | 1,354 |
| 1995-03-15 | 665 | 677 | 656 | 667 | 46,000 | 1,334 |
| 1995-03-14 | 676 | 676 | 650 | 655 | 34,000 | 1,310 |
| 1995-03-13 | 672 | 673 | 672 | 673 | 29,000 | 1,346 |
| 1995-03-10 | 682 | 682 | 682 | 682 | 268,000 | 1,364 |
| 1995-03-09 | 681 | 689 | 681 | 685 | 289,000 | 1,370 |
| 1995-03-08 | 685 | 686 | 680 | 680 | 45,000 | 1,360 |
| 1995-03-07 | 685 | 699 | 685 | 685 | 17,000 | 1,370 |
| 1995-03-06 | 681 | 700 | 681 | 685 | 27,000 | 1,370 |
| 1995-03-03 | 680 | 699 | 680 | 698 | 67,000 | 1,396 |
| 1995-03-02 | 690 | 700 | 680 | 699 | 79,000 | 1,398 |
| 1995-03-01 | 700 | 705 | 691 | 695 | 295,000 | 1,390 |
| 1995-02-28 | 680 | 700 | 680 | 700 | 47,000 | 1,400 |
| 1995-02-27 | 694 | 694 | 680 | 689 | 53,000 | 1,378 |
| 1995-02-24 | 741 | 741 | 724 | 724 | 70,000 | 1,448 |
| 1995-02-23 | 759 | 759 | 741 | 741 | 89,000 | 1,482 |
| 1995-02-22 | 750 | 770 | 750 | 760 | 691,000 | 1,520 |
| 1995-02-21 | 760 | 765 | 750 | 755 | 33,000 | 1,510 |
| 1995-02-20 | 756 | 758 | 745 | 745 | 1,283,000 | 1,490 |
| 1995-02-17 | 749 | 751 | 738 | 746 | 75,000 | 1,492 |
| 1995-02-16 | 765 | 765 | 751 | 751 | 108,000 | 1,502 |
| 1995-02-15 | 782 | 782 | 761 | 762 | 175,000 | 1,524 |
| 1995-02-14 | 780 | 784 | 780 | 784 | 16,000 | 1,568 |
| 1995-02-13 | 770 | 779 | 770 | 779 | 66,000 | 1,558 |
| 1995-02-10 | 775 | 780 | 775 | 780 | 18,000 | 1,560 |
| 1995-02-09 | 771 | 793 | 770 | 773 | 154,000 | 1,546 |
| 1995-02-08 | 775 | 777 | 770 | 777 | 28,000 | 1,554 |
| 1995-02-07 | 775 | 788 | 775 | 785 | 29,000 | 1,570 |
| 1995-02-06 | 783 | 786 | 783 | 785 | 52,000 | 1,570 |
| 1995-02-03 | 783 | 791 | 783 | 783 | 32,000 | 1,566 |
| 1995-02-02 | 815 | 820 | 776 | 776 | 41,000 | 1,552 |
| 1995-02-01 | 804 | 815 | 791 | 815 | 97,000 | 1,630 |
| 1995-01-31 | 810 | 810 | 793 | 800 | 151,000 | 1,600 |
| 1995-01-30 | 793 | 800 | 790 | 800 | 141,000 | 1,600 |
| 1995-01-27 | 766 | 780 | 766 | 780 | 79,000 | 1,560 |
| 1995-01-26 | 775 | 784 | 755 | 760 | 39,000 | 1,520 |
| 1995-01-25 | 784 | 784 | 774 | 775 | 61,000 | 1,550 |
| 1995-01-24 | 752 | 782 | 752 | 775 | 68,000 | 1,550 |
| 1995-01-23 | 820 | 820 | 750 | 756 | 640,000 | 1,512 |
| 1995-01-20 | 826 | 830 | 825 | 826 | 28,000 | 1,652 |
| 1995-01-19 | 840 | 841 | 817 | 826 | 64,000 | 1,652 |
| 1995-01-18 | 854 | 860 | 850 | 850 | 84,000 | 1,700 |
| 1995-01-17 | 863 | 863 | 850 | 853 | 48,000 | 1,706 |
| 1995-01-13 | 868 | 870 | 863 | 867 | 45,000 | 1,734 |
| 1995-01-12 | 878 | 881 | 863 | 869 | 46,000 | 1,738 |
| 1995-01-11 | 873 | 891 | 873 | 886 | 120,000 | 1,772 |
| 1995-01-10 | 861 | 879 | 861 | 874 | 72,000 | 1,748 |
| 1995-01-09 | 857 | 860 | 857 | 860 | 36,000 | 1,720 |
| 1995-01-06 | 860 | 880 | 860 | 867 | 57,000 | 1,734 |
| 1995-01-05 | 895 | 895 | 875 | 876 | 26,000 | 1,752 |
| 1995-01-04 | 886 | 900 | 885 | 885 | 11,000 | 1,770 |
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
