7987 ナカバヤシ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 563 | 563 | 563 | 563 | 27,000 | 1,126 |
| 1996-12-27 | 534 | 535 | 530 | 534 | 46,000 | 1,068 |
| 1996-12-26 | 535 | 545 | 531 | 540 | 33,000 | 1,080 |
| 1996-12-25 | 536 | 540 | 530 | 535 | 28,000 | 1,070 |
| 1996-12-24 | 549 | 549 | 530 | 530 | 39,000 | 1,060 |
| 1996-12-20 | 561 | 561 | 550 | 551 | 40,000 | 1,102 |
| 1996-12-19 | 580 | 580 | 550 | 551 | 27,000 | 1,102 |
| 1996-12-18 | 582 | 584 | 580 | 580 | 18,000 | 1,160 |
| 1996-12-17 | 585 | 589 | 580 | 580 | 27,000 | 1,160 |
| 1996-12-16 | 600 | 600 | 581 | 581 | 31,000 | 1,162 |
| 1996-12-13 | 580 | 582 | 580 | 581 | 57,000 | 1,162 |
| 1996-12-12 | 596 | 600 | 596 | 600 | 15,000 | 1,200 |
| 1996-12-11 | 597 | 600 | 595 | 600 | 22,000 | 1,200 |
| 1996-12-10 | 605 | 605 | 595 | 595 | 23,000 | 1,190 |
| 1996-12-09 | 600 | 607 | 592 | 592 | 39,000 | 1,184 |
| 1996-12-06 | 606 | 606 | 600 | 600 | 27,000 | 1,200 |
| 1996-12-05 | 609 | 610 | 602 | 606 | 29,000 | 1,212 |
| 1996-12-04 | 606 | 607 | 605 | 607 | 34,000 | 1,214 |
| 1996-12-03 | 610 | 610 | 606 | 606 | 9,000 | 1,212 |
| 1996-12-02 | 611 | 611 | 610 | 610 | 12,000 | 1,220 |
| 1996-11-29 | 612 | 615 | 610 | 610 | 58,000 | 1,220 |
| 1996-11-28 | 609 | 612 | 606 | 609 | 58,000 | 1,218 |
| 1996-11-27 | 615 | 623 | 609 | 609 | 53,000 | 1,218 |
| 1996-11-26 | 630 | 630 | 615 | 620 | 90,000 | 1,240 |
| 1996-11-25 | 622 | 630 | 622 | 625 | 9,000 | 1,250 |
| 1996-11-22 | 620 | 624 | 618 | 620 | 32,000 | 1,240 |
| 1996-11-21 | 626 | 626 | 620 | 620 | 39,000 | 1,240 |
| 1996-11-20 | 621 | 630 | 621 | 625 | 44,000 | 1,250 |
| 1996-11-19 | 620 | 626 | 620 | 623 | 39,000 | 1,246 |
| 1996-11-18 | 631 | 631 | 623 | 623 | 12,000 | 1,246 |
| 1996-11-15 | 634 | 634 | 630 | 630 | 88,000 | 1,260 |
| 1996-11-14 | 633 | 635 | 631 | 635 | 62,000 | 1,270 |
| 1996-11-13 | 641 | 645 | 630 | 633 | 274,000 | 1,266 |
| 1996-11-12 | 640 | 642 | 632 | 642 | 19,000 | 1,284 |
| 1996-11-11 | 645 | 645 | 630 | 640 | 89,000 | 1,280 |
| 1996-11-08 | 641 | 648 | 636 | 637 | 26,000 | 1,274 |
| 1996-11-07 | 659 | 659 | 647 | 647 | 36,000 | 1,294 |
| 1996-11-06 | 632 | 645 | 632 | 645 | 26,000 | 1,290 |
| 1996-11-05 | 649 | 650 | 631 | 631 | 26,000 | 1,262 |
| 1996-11-01 | 642 | 647 | 641 | 643 | 59,000 | 1,286 |
| 1996-10-31 | 665 | 665 | 648 | 650 | 46,000 | 1,300 |
| 1996-10-30 | 651 | 655 | 647 | 655 | 7,000 | 1,310 |
| 1996-10-29 | 660 | 670 | 653 | 670 | 7,000 | 1,340 |
| 1996-10-28 | 643 | 644 | 643 | 644 | 4,000 | 1,288 |
| 1996-10-25 | 645 | 650 | 642 | 642 | 31,000 | 1,284 |
| 1996-10-24 | 650 | 650 | 641 | 645 | 53,000 | 1,290 |
| 1996-10-23 | 674 | 674 | 650 | 650 | 37,000 | 1,300 |
| 1996-10-22 | 680 | 680 | 674 | 674 | 27,000 | 1,348 |
| 1996-10-21 | 688 | 688 | 680 | 680 | 17,000 | 1,360 |
| 1996-10-18 | 658 | 677 | 658 | 668 | 86,000 | 1,336 |
| 1996-10-17 | 657 | 658 | 650 | 658 | 21,000 | 1,316 |
| 1996-10-16 | 652 | 658 | 652 | 658 | 31,000 | 1,316 |
| 1996-10-15 | 650 | 650 | 649 | 650 | 36,000 | 1,300 |
| 1996-10-14 | 658 | 658 | 649 | 650 | 11,000 | 1,300 |
| 1996-10-11 | 643 | 649 | 642 | 649 | 26,000 | 1,298 |
| 1996-10-09 | 652 | 657 | 640 | 640 | 32,000 | 1,280 |
| 1996-10-08 | 661 | 661 | 660 | 660 | 35,000 | 1,320 |
| 1996-10-07 | 668 | 668 | 660 | 661 | 17,000 | 1,322 |
| 1996-10-04 | 681 | 690 | 660 | 667 | 25,000 | 1,334 |
| 1996-10-03 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1996-10-02 | 699 | 702 | 691 | 691 | 12,000 | 1,382 |
| 1996-10-01 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 1996-09-30 | 698 | 698 | 680 | 695 | 6,000 | 1,390 |
| 1996-09-27 | 698 | 698 | 678 | 678 | 5,000 | 1,356 |
| 1996-09-26 | 674 | 698 | 674 | 687 | 10,000 | 1,374 |
| 1996-09-25 | 684 | 700 | 684 | 684 | 9,000 | 1,368 |
| 1996-09-24 | 681 | 685 | 681 | 684 | 16,000 | 1,368 |
| 1996-09-20 | 708 | 708 | 708 | 708 | 2,000 | 1,416 |
| 1996-09-19 | 681 | 690 | 681 | 688 | 6,000 | 1,376 |
| 1996-09-18 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1996-09-17 | 710 | 710 | 696 | 696 | 12,000 | 1,392 |
| 1996-09-13 | 665 | 682 | 665 | 680 | 24,000 | 1,360 |
| 1996-09-12 | 680 | 680 | 674 | 680 | 11,000 | 1,360 |
| 1996-09-11 | 679 | 681 | 679 | 680 | 9,000 | 1,360 |
| 1996-09-10 | 681 | 691 | 674 | 676 | 11,000 | 1,352 |
| 1996-09-09 | 683 | 683 | 675 | 675 | 3,000 | 1,350 |
| 1996-09-06 | 686 | 691 | 685 | 685 | 13,000 | 1,370 |
| 1996-09-05 | 675 | 695 | 675 | 695 | 20,000 | 1,390 |
| 1996-09-04 | 685 | 695 | 685 | 695 | 6,000 | 1,390 |
| 1996-09-03 | 709 | 709 | 695 | 705 | 29,000 | 1,410 |
| 1996-09-02 | 695 | 715 | 683 | 714 | 65,000 | 1,428 |
| 1996-08-30 | 698 | 698 | 675 | 685 | 26,000 | 1,370 |
| 1996-08-29 | 700 | 700 | 680 | 700 | 21,000 | 1,400 |
| 1996-08-28 | 719 | 719 | 685 | 685 | 8,000 | 1,370 |
| 1996-08-27 | 685 | 710 | 685 | 710 | 13,000 | 1,420 |
| 1996-08-26 | 695 | 695 | 695 | 695 | 8,000 | 1,390 |
| 1996-08-23 | 695 | 697 | 695 | 697 | 8,000 | 1,394 |
| 1996-08-22 | 697 | 697 | 692 | 697 | 20,000 | 1,394 |
| 1996-08-21 | 681 | 692 | 681 | 690 | 17,000 | 1,380 |
| 1996-08-20 | 695 | 697 | 680 | 680 | 11,000 | 1,360 |
| 1996-08-19 | 677 | 690 | 677 | 687 | 18,000 | 1,374 |
| 1996-08-16 | 694 | 694 | 670 | 670 | 7,000 | 1,340 |
| 1996-08-15 | 678 | 680 | 670 | 680 | 14,000 | 1,360 |
| 1996-08-14 | 667 | 668 | 667 | 668 | 5,000 | 1,336 |
| 1996-08-13 | 647 | 665 | 647 | 665 | 14,000 | 1,330 |
| 1996-08-12 | 651 | 651 | 646 | 650 | 56,000 | 1,300 |
| 1996-08-09 | 669 | 669 | 651 | 661 | 17,000 | 1,322 |
| 1996-08-08 | 670 | 675 | 657 | 670 | 20,000 | 1,340 |
| 1996-08-07 | 680 | 683 | 670 | 670 | 42,000 | 1,340 |
| 1996-08-06 | 691 | 691 | 680 | 683 | 19,000 | 1,366 |
| 1996-08-05 | 671 | 681 | 671 | 681 | 8,000 | 1,362 |
| 1996-08-02 | 708 | 708 | 690 | 690 | 56,000 | 1,380 |
| 1996-08-01 | 682 | 692 | 680 | 688 | 28,000 | 1,376 |
| 1996-07-31 | 700 | 700 | 680 | 690 | 26,000 | 1,380 |
| 1996-07-30 | 690 | 695 | 690 | 695 | 26,000 | 1,390 |
| 1996-07-29 | 711 | 720 | 704 | 710 | 22,000 | 1,420 |
| 1996-07-26 | 721 | 721 | 711 | 711 | 21,000 | 1,422 |
| 1996-07-25 | 725 | 725 | 720 | 720 | 15,000 | 1,440 |
| 1996-07-24 | 727 | 727 | 725 | 725 | 27,000 | 1,450 |
| 1996-07-23 | 727 | 728 | 727 | 728 | 13,000 | 1,456 |
| 1996-07-22 | 757 | 757 | 729 | 729 | 18,000 | 1,458 |
| 1996-07-19 | 737 | 742 | 736 | 737 | 117,000 | 1,474 |
| 1996-07-18 | 727 | 727 | 726 | 726 | 19,000 | 1,452 |
| 1996-07-17 | 737 | 737 | 726 | 726 | 27,000 | 1,452 |
| 1996-07-16 | 730 | 735 | 728 | 728 | 17,000 | 1,456 |
| 1996-07-15 | 735 | 735 | 735 | 735 | 2,000 | 1,470 |
| 1996-07-12 | 735 | 735 | 734 | 735 | 17,000 | 1,470 |
| 1996-07-11 | 731 | 735 | 731 | 734 | 29,000 | 1,468 |
| 1996-07-10 | 740 | 740 | 732 | 732 | 22,000 | 1,464 |
| 1996-07-09 | 738 | 745 | 730 | 733 | 46,000 | 1,466 |
| 1996-07-08 | 745 | 746 | 730 | 737 | 44,000 | 1,474 |
| 1996-07-05 | 759 | 759 | 746 | 746 | 69,000 | 1,492 |
| 1996-07-04 | 750 | 759 | 749 | 759 | 78,000 | 1,518 |
| 1996-07-03 | 759 | 759 | 750 | 750 | 36,000 | 1,500 |
| 1996-07-02 | 760 | 767 | 755 | 760 | 35,000 | 1,520 |
| 1996-07-01 | 746 | 760 | 745 | 750 | 30,000 | 1,500 |
| 1996-06-28 | 760 | 760 | 742 | 742 | 253,000 | 1,484 |
| 1996-06-27 | 755 | 756 | 752 | 755 | 62,000 | 1,510 |
| 1996-06-26 | 770 | 770 | 752 | 752 | 31,000 | 1,504 |
| 1996-06-25 | 762 | 780 | 762 | 780 | 74,000 | 1,560 |
| 1996-06-24 | 764 | 770 | 760 | 770 | 128,000 | 1,540 |
| 1996-06-21 | 770 | 771 | 761 | 761 | 19,000 | 1,522 |
| 1996-06-20 | 775 | 775 | 760 | 765 | 40,000 | 1,530 |
| 1996-06-19 | 770 | 770 | 756 | 770 | 44,000 | 1,540 |
| 1996-06-18 | 770 | 771 | 761 | 770 | 28,000 | 1,540 |
| 1996-06-17 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 1996-06-14 | 762 | 771 | 760 | 761 | 38,000 | 1,522 |
| 1996-06-13 | 751 | 760 | 751 | 760 | 6,000 | 1,520 |
| 1996-06-12 | 741 | 760 | 741 | 760 | 18,000 | 1,520 |
| 1996-06-11 | 750 | 750 | 736 | 740 | 28,000 | 1,480 |
| 1996-06-10 | 760 | 760 | 750 | 750 | 21,000 | 1,500 |
| 1996-06-07 | 755 | 766 | 750 | 750 | 38,000 | 1,500 |
| 1996-06-06 | 774 | 778 | 760 | 760 | 34,000 | 1,520 |
| 1996-06-05 | 760 | 779 | 760 | 775 | 38,000 | 1,550 |
| 1996-06-04 | 760 | 775 | 760 | 770 | 17,000 | 1,540 |
| 1996-06-03 | 780 | 780 | 778 | 780 | 12,000 | 1,560 |
| 1996-05-31 | 801 | 801 | 780 | 780 | 46,000 | 1,560 |
| 1996-05-30 | 805 | 805 | 790 | 790 | 16,000 | 1,580 |
| 1996-05-29 | 798 | 800 | 785 | 785 | 51,000 | 1,570 |
| 1996-05-28 | 786 | 800 | 786 | 787 | 35,000 | 1,574 |
| 1996-05-27 | 786 | 798 | 786 | 786 | 27,000 | 1,572 |
| 1996-05-24 | 800 | 802 | 790 | 800 | 80,000 | 1,600 |
| 1996-05-23 | 808 | 810 | 802 | 802 | 61,000 | 1,604 |
| 1996-05-22 | 805 | 810 | 802 | 804 | 85,000 | 1,608 |
| 1996-05-21 | 825 | 830 | 800 | 814 | 127,000 | 1,628 |
| 1996-05-20 | 834 | 842 | 823 | 830 | 392,000 | 1,660 |
| 1996-05-17 | 815 | 829 | 800 | 824 | 257,000 | 1,648 |
| 1996-05-16 | 782 | 808 | 780 | 800 | 104,000 | 1,600 |
| 1996-05-15 | 766 | 779 | 766 | 774 | 19,000 | 1,548 |
| 1996-05-14 | 771 | 771 | 755 | 760 | 33,000 | 1,520 |
| 1996-05-13 | 788 | 791 | 757 | 765 | 31,000 | 1,530 |
| 1996-05-10 | 778 | 788 | 778 | 788 | 50,000 | 1,576 |
| 1996-05-09 | 794 | 800 | 783 | 788 | 72,000 | 1,576 |
| 1996-05-08 | 803 | 803 | 792 | 793 | 81,000 | 1,586 |
| 1996-05-07 | 825 | 825 | 800 | 805 | 25,000 | 1,610 |
| 1996-05-02 | 808 | 835 | 808 | 821 | 373,000 | 1,642 |
| 1996-05-01 | 807 | 807 | 801 | 807 | 65,000 | 1,614 |
| 1996-04-30 | 801 | 810 | 801 | 807 | 73,000 | 1,614 |
| 1996-04-26 | 817 | 817 | 809 | 811 | 232,000 | 1,622 |
| 1996-04-25 | 800 | 809 | 799 | 809 | 133,000 | 1,618 |
| 1996-04-24 | 806 | 808 | 798 | 800 | 86,000 | 1,600 |
| 1996-04-23 | 790 | 800 | 786 | 786 | 370,000 | 1,572 |
| 1996-04-22 | 800 | 800 | 781 | 800 | 28,000 | 1,600 |
| 1996-04-19 | 790 | 795 | 785 | 790 | 47,000 | 1,580 |
| 1996-04-18 | 781 | 790 | 778 | 790 | 65,000 | 1,580 |
| 1996-04-17 | 799 | 799 | 782 | 790 | 69,000 | 1,580 |
| 1996-04-16 | 818 | 820 | 790 | 795 | 219,000 | 1,590 |
| 1996-04-15 | 785 | 808 | 784 | 808 | 200,000 | 1,616 |
| 1996-04-12 | 777 | 784 | 775 | 784 | 99,000 | 1,568 |
| 1996-04-11 | 763 | 778 | 762 | 778 | 41,000 | 1,556 |
| 1996-04-10 | 779 | 780 | 766 | 766 | 68,000 | 1,532 |
| 1996-04-09 | 768 | 779 | 761 | 761 | 119,000 | 1,522 |
| 1996-04-08 | 770 | 775 | 761 | 761 | 24,000 | 1,522 |
| 1996-04-05 | 760 | 765 | 756 | 765 | 75,000 | 1,530 |
| 1996-04-04 | 755 | 760 | 752 | 755 | 75,000 | 1,510 |
| 1996-04-03 | 755 | 765 | 751 | 755 | 40,000 | 1,510 |
| 1996-04-02 | 759 | 759 | 753 | 755 | 35,000 | 1,510 |
| 1996-04-01 | 746 | 759 | 746 | 750 | 38,000 | 1,500 |
| 1996-03-29 | 740 | 770 | 738 | 741 | 181,000 | 1,482 |
| 1996-03-28 | 726 | 733 | 720 | 720 | 32,000 | 1,440 |
| 1996-03-27 | 728 | 730 | 718 | 725 | 28,000 | 1,450 |
| 1996-03-26 | 721 | 725 | 718 | 718 | 42,000 | 1,436 |
| 1996-03-25 | 716 | 726 | 716 | 716 | 28,000 | 1,432 |
| 1996-03-22 | 735 | 735 | 725 | 726 | 11,000 | 1,452 |
| 1996-03-21 | 725 | 735 | 725 | 725 | 37,000 | 1,450 |
| 1996-03-19 | 714 | 725 | 714 | 714 | 33,000 | 1,428 |
| 1996-03-18 | 711 | 713 | 706 | 713 | 4,000 | 1,426 |
| 1996-03-15 | 707 | 724 | 706 | 711 | 19,000 | 1,422 |
| 1996-03-14 | 714 | 715 | 706 | 706 | 20,000 | 1,412 |
| 1996-03-13 | 715 | 717 | 710 | 715 | 42,000 | 1,430 |
| 1996-03-12 | 720 | 720 | 710 | 710 | 11,000 | 1,420 |
| 1996-03-11 | 708 | 709 | 700 | 707 | 26,000 | 1,414 |
| 1996-03-08 | 700 | 714 | 700 | 713 | 67,000 | 1,426 |
| 1996-03-07 | 707 | 708 | 705 | 708 | 25,000 | 1,416 |
| 1996-03-06 | 710 | 712 | 705 | 708 | 51,000 | 1,416 |
| 1996-03-05 | 701 | 720 | 701 | 720 | 26,000 | 1,440 |
| 1996-03-04 | 745 | 745 | 710 | 710 | 27,000 | 1,420 |
| 1996-03-01 | 710 | 720 | 710 | 720 | 17,000 | 1,440 |
| 1996-02-29 | 753 | 755 | 730 | 730 | 31,000 | 1,460 |
| 1996-02-28 | 750 | 755 | 750 | 755 | 31,000 | 1,510 |
| 1996-02-27 | 753 | 755 | 750 | 750 | 57,000 | 1,500 |
| 1996-02-26 | 753 | 755 | 753 | 755 | 32,000 | 1,510 |
| 1996-02-23 | 752 | 765 | 751 | 753 | 21,000 | 1,506 |
| 1996-02-22 | 745 | 750 | 745 | 750 | 20,000 | 1,500 |
| 1996-02-21 | 745 | 746 | 745 | 745 | 34,000 | 1,490 |
| 1996-02-20 | 749 | 749 | 745 | 745 | 27,000 | 1,490 |
| 1996-02-19 | 750 | 759 | 740 | 745 | 37,000 | 1,490 |
| 1996-02-16 | 755 | 760 | 730 | 750 | 131,000 | 1,500 |
| 1996-02-15 | 765 | 775 | 755 | 755 | 82,000 | 1,510 |
| 1996-02-14 | 753 | 765 | 745 | 755 | 464,000 | 1,510 |
| 1996-02-13 | 750 | 755 | 745 | 751 | 27,000 | 1,502 |
| 1996-02-09 | 761 | 763 | 752 | 760 | 38,000 | 1,520 |
| 1996-02-08 | 798 | 798 | 765 | 765 | 938,000 | 1,530 |
| 1996-02-07 | 753 | 790 | 743 | 780 | 248,000 | 1,560 |
| 1996-02-06 | 745 | 745 | 730 | 743 | 87,000 | 1,486 |
| 1996-02-05 | 749 | 749 | 745 | 749 | 65,000 | 1,498 |
| 1996-02-02 | 749 | 749 | 742 | 749 | 62,000 | 1,498 |
| 1996-02-01 | 744 | 744 | 735 | 739 | 72,000 | 1,478 |
| 1996-01-31 | 732 | 742 | 732 | 740 | 166,000 | 1,480 |
| 1996-01-30 | 742 | 752 | 740 | 741 | 103,000 | 1,482 |
| 1996-01-29 | 747 | 750 | 740 | 750 | 41,000 | 1,500 |
| 1996-01-26 | 723 | 747 | 723 | 747 | 54,000 | 1,494 |
| 1996-01-25 | 715 | 733 | 710 | 716 | 30,000 | 1,432 |
| 1996-01-24 | 701 | 710 | 700 | 705 | 37,000 | 1,410 |
| 1996-01-23 | 700 | 715 | 695 | 711 | 81,000 | 1,422 |
| 1996-01-22 | 710 | 710 | 691 | 698 | 163,000 | 1,396 |
| 1996-01-19 | 724 | 724 | 710 | 712 | 201,000 | 1,424 |
| 1996-01-18 | 765 | 765 | 725 | 725 | 61,000 | 1,450 |
| 1996-01-17 | 772 | 789 | 765 | 765 | 59,000 | 1,530 |
| 1996-01-16 | 771 | 790 | 770 | 772 | 41,000 | 1,544 |
| 1996-01-12 | 780 | 795 | 762 | 766 | 106,000 | 1,532 |
| 1996-01-11 | 772 | 785 | 772 | 785 | 156,000 | 1,570 |
| 1996-01-10 | 808 | 808 | 780 | 782 | 129,000 | 1,564 |
| 1996-01-09 | 778 | 824 | 777 | 809 | 249,000 | 1,618 |
| 1996-01-08 | 782 | 795 | 776 | 788 | 152,000 | 1,576 |
| 1996-01-05 | 809 | 819 | 800 | 802 | 193,000 | 1,604 |
| 1996-01-04 | 851 | 856 | 815 | 816 | 232,000 | 1,632 |
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
