7987 ナカバヤシ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 337 | 337 | 337 | 337 | 37,000 | 674 |
| 1997-12-29 | 290 | 297 | 286 | 297 | 20,000 | 594 |
| 1997-12-26 | 290 | 290 | 275 | 280 | 35,000 | 560 |
| 1997-12-25 | 295 | 305 | 295 | 295 | 23,000 | 590 |
| 1997-12-24 | 294 | 294 | 276 | 290 | 14,000 | 580 |
| 1997-12-22 | 306 | 306 | 285 | 304 | 37,000 | 608 |
| 1997-12-19 | 303 | 306 | 295 | 306 | 36,000 | 612 |
| 1997-12-18 | 319 | 319 | 310 | 310 | 17,000 | 620 |
| 1997-12-17 | 317 | 320 | 305 | 305 | 29,000 | 610 |
| 1997-12-16 | 317 | 320 | 316 | 317 | 19,000 | 634 |
| 1997-12-15 | 306 | 320 | 306 | 317 | 31,000 | 634 |
| 1997-12-12 | 300 | 300 | 295 | 296 | 47,000 | 592 |
| 1997-12-11 | 320 | 324 | 310 | 320 | 18,000 | 640 |
| 1997-12-10 | 321 | 328 | 321 | 324 | 15,000 | 648 |
| 1997-12-09 | 330 | 330 | 320 | 320 | 36,000 | 640 |
| 1997-12-08 | 338 | 338 | 335 | 335 | 7,000 | 670 |
| 1997-12-05 | 350 | 355 | 345 | 345 | 14,000 | 690 |
| 1997-12-04 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 1997-12-03 | 351 | 354 | 351 | 351 | 17,000 | 702 |
| 1997-12-02 | 360 | 360 | 350 | 354 | 38,000 | 708 |
| 1997-12-01 | 362 | 362 | 360 | 360 | 9,000 | 720 |
| 1997-11-28 | 365 | 365 | 362 | 362 | 29,000 | 724 |
| 1997-11-27 | 362 | 362 | 360 | 360 | 7,000 | 720 |
| 1997-11-26 | 360 | 375 | 360 | 360 | 25,000 | 720 |
| 1997-11-25 | 363 | 363 | 360 | 360 | 23,000 | 720 |
| 1997-11-21 | 362 | 370 | 360 | 366 | 50,000 | 732 |
| 1997-11-20 | 370 | 373 | 360 | 360 | 40,000 | 720 |
| 1997-11-19 | 381 | 381 | 380 | 380 | 7,000 | 760 |
| 1997-11-18 | 385 | 385 | 380 | 380 | 8,000 | 760 |
| 1997-11-17 | 365 | 380 | 365 | 380 | 16,000 | 760 |
| 1997-11-14 | 362 | 363 | 360 | 360 | 16,000 | 720 |
| 1997-11-13 | 370 | 370 | 360 | 370 | 22,000 | 740 |
| 1997-11-12 | 379 | 379 | 372 | 372 | 9,000 | 744 |
| 1997-11-11 | 366 | 375 | 366 | 375 | 6,000 | 750 |
| 1997-11-10 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1997-11-07 | 390 | 390 | 370 | 371 | 25,000 | 742 |
| 1997-11-06 | 390 | 395 | 385 | 395 | 32,000 | 790 |
| 1997-11-05 | 407 | 407 | 395 | 395 | 29,000 | 790 |
| 1997-11-04 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1997-10-31 | 398 | 400 | 390 | 400 | 30,000 | 800 |
| 1997-10-30 | 400 | 400 | 390 | 392 | 24,000 | 784 |
| 1997-10-29 | 405 | 410 | 396 | 410 | 43,000 | 820 |
| 1997-10-28 | 391 | 395 | 391 | 392 | 29,000 | 784 |
| 1997-10-27 | 392 | 400 | 391 | 400 | 13,000 | 800 |
| 1997-10-24 | 400 | 404 | 400 | 400 | 8,000 | 800 |
| 1997-10-23 | 419 | 419 | 405 | 405 | 11,000 | 810 |
| 1997-10-22 | 397 | 410 | 397 | 410 | 15,000 | 820 |
| 1997-10-21 | 401 | 408 | 397 | 397 | 15,000 | 794 |
| 1997-10-20 | 390 | 400 | 390 | 400 | 6,000 | 800 |
| 1997-10-17 | 399 | 400 | 390 | 390 | 9,000 | 780 |
| 1997-10-16 | 385 | 400 | 380 | 400 | 7,000 | 800 |
| 1997-10-15 | 370 | 380 | 370 | 370 | 9,000 | 740 |
| 1997-10-14 | 371 | 371 | 363 | 370 | 10,000 | 740 |
| 1997-10-13 | 380 | 380 | 371 | 371 | 12,000 | 742 |
| 1997-10-09 | 382 | 382 | 375 | 375 | 14,000 | 750 |
| 1997-10-08 | 381 | 381 | 380 | 380 | 8,000 | 760 |
| 1997-10-07 | 382 | 390 | 382 | 385 | 8,000 | 770 |
| 1997-10-06 | 376 | 380 | 376 | 380 | 12,000 | 760 |
| 1997-10-03 | 376 | 384 | 375 | 375 | 22,000 | 750 |
| 1997-10-02 | 396 | 396 | 386 | 386 | 17,000 | 772 |
| 1997-10-01 | 391 | 391 | 380 | 386 | 20,000 | 772 |
| 1997-09-30 | 391 | 400 | 390 | 400 | 34,000 | 800 |
| 1997-09-29 | 414 | 414 | 391 | 391 | 30,000 | 782 |
| 1997-09-26 | 441 | 441 | 415 | 415 | 25,000 | 830 |
| 1997-09-25 | 452 | 452 | 451 | 451 | 13,000 | 902 |
| 1997-09-24 | 460 | 461 | 460 | 460 | 71,000 | 920 |
| 1997-09-22 | 453 | 460 | 452 | 460 | 31,000 | 920 |
| 1997-09-19 | 453 | 453 | 451 | 453 | 8,000 | 906 |
| 1997-09-18 | 457 | 457 | 451 | 453 | 10,000 | 906 |
| 1997-09-17 | 463 | 465 | 455 | 457 | 9,000 | 914 |
| 1997-09-16 | 453 | 453 | 453 | 453 | 2,000 | 906 |
| 1997-09-12 | 485 | 485 | 452 | 452 | 31,000 | 904 |
| 1997-09-11 | 485 | 485 | 480 | 480 | 9,000 | 960 |
| 1997-09-10 | 485 | 486 | 485 | 485 | 6,000 | 970 |
| 1997-09-09 | 487 | 487 | 484 | 484 | 15,000 | 968 |
| 1997-09-08 | 483 | 488 | 483 | 487 | 4,000 | 974 |
| 1997-09-05 | 489 | 489 | 482 | 482 | 11,000 | 964 |
| 1997-09-04 | 485 | 495 | 484 | 484 | 20,000 | 968 |
| 1997-09-03 | 490 | 495 | 483 | 484 | 20,000 | 968 |
| 1997-09-02 | 490 | 490 | 489 | 489 | 6,000 | 978 |
| 1997-09-01 | 480 | 480 | 480 | 480 | 8,000 | 960 |
| 1997-08-29 | 476 | 476 | 473 | 473 | 12,000 | 946 |
| 1997-08-28 | 495 | 495 | 480 | 480 | 25,000 | 960 |
| 1997-08-27 | 500 | 500 | 495 | 495 | 7,000 | 990 |
| 1997-08-26 | 490 | 500 | 490 | 500 | 33,000 | 1,000 |
| 1997-08-25 | 490 | 491 | 490 | 491 | 15,000 | 982 |
| 1997-08-22 | 510 | 510 | 495 | 495 | 7,000 | 990 |
| 1997-08-21 | 508 | 508 | 495 | 495 | 16,000 | 990 |
| 1997-08-20 | 500 | 500 | 495 | 495 | 18,000 | 990 |
| 1997-08-19 | 491 | 495 | 491 | 495 | 11,000 | 990 |
| 1997-08-18 | 482 | 482 | 475 | 481 | 20,000 | 962 |
| 1997-08-15 | 482 | 482 | 482 | 482 | 2,000 | 964 |
| 1997-08-14 | 479 | 486 | 478 | 485 | 13,000 | 970 |
| 1997-08-13 | 480 | 485 | 474 | 474 | 25,000 | 948 |
| 1997-08-12 | 482 | 482 | 480 | 480 | 20,000 | 960 |
| 1997-08-11 | 489 | 490 | 477 | 477 | 23,000 | 954 |
| 1997-08-08 | 500 | 500 | 486 | 486 | 17,000 | 972 |
| 1997-08-07 | 520 | 520 | 510 | 510 | 7,000 | 1,020 |
| 1997-08-06 | 520 | 520 | 520 | 520 | 27,000 | 1,040 |
| 1997-08-05 | 520 | 521 | 510 | 520 | 13,000 | 1,040 |
| 1997-08-04 | 533 | 533 | 520 | 520 | 18,000 | 1,040 |
| 1997-08-01 | 529 | 535 | 522 | 522 | 18,000 | 1,044 |
| 1997-07-31 | 539 | 539 | 533 | 533 | 41,000 | 1,066 |
| 1997-07-30 | 544 | 545 | 539 | 539 | 19,000 | 1,078 |
| 1997-07-29 | 550 | 550 | 548 | 550 | 10,000 | 1,100 |
| 1997-07-28 | 550 | 554 | 548 | 554 | 49,000 | 1,108 |
| 1997-07-25 | 550 | 550 | 546 | 546 | 51,000 | 1,092 |
| 1997-07-24 | 551 | 551 | 546 | 549 | 21,000 | 1,098 |
| 1997-07-23 | 570 | 570 | 554 | 555 | 12,000 | 1,110 |
| 1997-07-22 | 555 | 555 | 553 | 554 | 25,000 | 1,108 |
| 1997-07-18 | 551 | 567 | 551 | 555 | 80,000 | 1,110 |
| 1997-07-17 | 556 | 560 | 556 | 556 | 50,000 | 1,112 |
| 1997-07-16 | 556 | 559 | 556 | 559 | 17,000 | 1,118 |
| 1997-07-15 | 556 | 557 | 556 | 556 | 19,000 | 1,112 |
| 1997-07-14 | 557 | 560 | 556 | 556 | 36,000 | 1,112 |
| 1997-07-11 | 555 | 556 | 550 | 555 | 56,000 | 1,110 |
| 1997-07-10 | 555 | 559 | 554 | 556 | 39,000 | 1,112 |
| 1997-07-09 | 551 | 552 | 549 | 550 | 113,000 | 1,100 |
| 1997-07-08 | 552 | 552 | 546 | 546 | 37,000 | 1,092 |
| 1997-07-07 | 555 | 555 | 553 | 553 | 11,000 | 1,106 |
| 1997-07-04 | 550 | 555 | 550 | 555 | 32,000 | 1,110 |
| 1997-07-03 | 556 | 560 | 555 | 555 | 12,000 | 1,110 |
| 1997-07-02 | 556 | 558 | 556 | 558 | 13,000 | 1,116 |
| 1997-07-01 | 560 | 560 | 555 | 555 | 14,000 | 1,110 |
| 1997-06-30 | 580 | 580 | 561 | 561 | 29,000 | 1,122 |
| 1997-06-27 | 570 | 570 | 560 | 561 | 30,000 | 1,122 |
| 1997-06-26 | 565 | 574 | 565 | 570 | 179,000 | 1,140 |
| 1997-06-25 | 557 | 565 | 557 | 565 | 17,000 | 1,130 |
| 1997-06-24 | 560 | 560 | 555 | 555 | 21,000 | 1,110 |
| 1997-06-23 | 560 | 565 | 560 | 560 | 13,000 | 1,120 |
| 1997-06-20 | 565 | 570 | 560 | 565 | 11,000 | 1,130 |
| 1997-06-19 | 565 | 565 | 555 | 560 | 57,000 | 1,120 |
| 1997-06-18 | 562 | 562 | 556 | 560 | 12,000 | 1,120 |
| 1997-06-17 | 559 | 560 | 554 | 555 | 17,000 | 1,110 |
| 1997-06-16 | 560 | 570 | 559 | 559 | 20,000 | 1,118 |
| 1997-06-13 | 561 | 561 | 553 | 553 | 47,000 | 1,106 |
| 1997-06-12 | 552 | 580 | 552 | 555 | 59,000 | 1,110 |
| 1997-06-11 | 556 | 557 | 551 | 551 | 67,000 | 1,102 |
| 1997-06-10 | 565 | 565 | 555 | 555 | 20,000 | 1,110 |
| 1997-06-09 | 573 | 573 | 565 | 570 | 15,000 | 1,140 |
| 1997-06-06 | 577 | 577 | 562 | 565 | 19,000 | 1,130 |
| 1997-06-05 | 589 | 589 | 577 | 577 | 45,000 | 1,154 |
| 1997-06-04 | 580 | 585 | 580 | 580 | 49,000 | 1,160 |
| 1997-06-03 | 590 | 598 | 577 | 580 | 130,000 | 1,160 |
| 1997-06-02 | 564 | 596 | 564 | 594 | 149,000 | 1,188 |
| 1997-05-30 | 559 | 575 | 550 | 569 | 154,000 | 1,138 |
| 1997-05-29 | 563 | 564 | 550 | 550 | 51,000 | 1,100 |
| 1997-05-28 | 554 | 564 | 545 | 564 | 60,000 | 1,128 |
| 1997-05-27 | 552 | 565 | 545 | 555 | 41,000 | 1,110 |
| 1997-05-26 | 551 | 551 | 538 | 550 | 12,000 | 1,100 |
| 1997-05-23 | 550 | 552 | 550 | 552 | 7,000 | 1,104 |
| 1997-05-22 | 548 | 552 | 541 | 550 | 42,000 | 1,100 |
| 1997-05-21 | 550 | 551 | 538 | 538 | 27,000 | 1,076 |
| 1997-05-20 | 555 | 555 | 550 | 550 | 54,000 | 1,100 |
| 1997-05-19 | 540 | 555 | 539 | 550 | 44,000 | 1,100 |
| 1997-05-16 | 529 | 545 | 528 | 539 | 31,000 | 1,078 |
| 1997-05-15 | 524 | 527 | 524 | 527 | 83,000 | 1,054 |
| 1997-05-14 | 526 | 528 | 525 | 525 | 34,000 | 1,050 |
| 1997-05-13 | 535 | 541 | 529 | 529 | 51,000 | 1,058 |
| 1997-05-12 | 521 | 534 | 516 | 534 | 21,000 | 1,068 |
| 1997-05-09 | 535 | 535 | 515 | 521 | 17,000 | 1,042 |
| 1997-05-08 | 532 | 535 | 530 | 535 | 19,000 | 1,070 |
| 1997-05-07 | 554 | 555 | 535 | 535 | 45,000 | 1,070 |
| 1997-05-06 | 543 | 558 | 542 | 555 | 25,000 | 1,110 |
| 1997-05-02 | 537 | 540 | 537 | 540 | 29,000 | 1,080 |
| 1997-05-01 | 533 | 539 | 533 | 537 | 34,000 | 1,074 |
| 1997-04-30 | 527 | 536 | 525 | 533 | 35,000 | 1,066 |
| 1997-04-28 | 522 | 522 | 512 | 517 | 27,000 | 1,034 |
| 1997-04-25 | 535 | 535 | 528 | 533 | 53,000 | 1,066 |
| 1997-04-24 | 538 | 539 | 527 | 536 | 35,000 | 1,072 |
| 1997-04-23 | 540 | 545 | 536 | 536 | 102,000 | 1,072 |
| 1997-04-22 | 537 | 541 | 530 | 540 | 55,000 | 1,080 |
| 1997-04-21 | 520 | 535 | 520 | 532 | 84,000 | 1,064 |
| 1997-04-18 | 495 | 524 | 495 | 516 | 241,000 | 1,032 |
| 1997-04-17 | 490 | 499 | 490 | 499 | 20,000 | 998 |
| 1997-04-16 | 485 | 491 | 485 | 490 | 34,000 | 980 |
| 1997-04-15 | 480 | 494 | 480 | 480 | 19,000 | 960 |
| 1997-04-14 | 470 | 473 | 460 | 473 | 23,000 | 946 |
| 1997-04-11 | 459 | 471 | 459 | 470 | 55,000 | 940 |
| 1997-04-10 | 476 | 485 | 459 | 459 | 69,000 | 918 |
| 1997-04-09 | 505 | 509 | 481 | 481 | 74,000 | 962 |
| 1997-04-08 | 515 | 515 | 510 | 515 | 21,000 | 1,030 |
| 1997-04-07 | 546 | 546 | 500 | 515 | 23,000 | 1,030 |
| 1997-04-04 | 550 | 550 | 545 | 545 | 50,000 | 1,090 |
| 1997-04-03 | 556 | 556 | 548 | 551 | 48,000 | 1,102 |
| 1997-04-02 | 575 | 575 | 564 | 565 | 45,000 | 1,130 |
| 1997-04-01 | 558 | 558 | 558 | 558 | 18,000 | 1,116 |
| 1997-03-31 | 565 | 608 | 558 | 608 | 97,000 | 1,216 |
| 1997-03-28 | 557 | 557 | 550 | 555 | 22,000 | 1,110 |
| 1997-03-27 | 545 | 559 | 545 | 559 | 13,000 | 1,118 |
| 1997-03-26 | 565 | 569 | 545 | 545 | 15,000 | 1,090 |
| 1997-03-25 | 543 | 570 | 543 | 570 | 38,000 | 1,140 |
| 1997-03-24 | 555 | 555 | 553 | 553 | 13,000 | 1,106 |
| 1997-03-21 | 559 | 559 | 545 | 545 | 21,000 | 1,090 |
| 1997-03-19 | 566 | 566 | 539 | 539 | 22,000 | 1,078 |
| 1997-03-18 | 570 | 571 | 567 | 568 | 32,000 | 1,136 |
| 1997-03-17 | 537 | 574 | 537 | 573 | 53,000 | 1,146 |
| 1997-03-14 | 527 | 532 | 526 | 532 | 23,000 | 1,064 |
| 1997-03-13 | 535 | 540 | 535 | 535 | 18,000 | 1,070 |
| 1997-03-12 | 525 | 539 | 525 | 539 | 25,000 | 1,078 |
| 1997-03-11 | 525 | 540 | 525 | 535 | 5,000 | 1,070 |
| 1997-03-10 | 512 | 525 | 511 | 525 | 17,000 | 1,050 |
| 1997-03-07 | 511 | 515 | 510 | 510 | 17,000 | 1,020 |
| 1997-03-06 | 525 | 525 | 515 | 515 | 22,000 | 1,030 |
| 1997-03-05 | 526 | 530 | 526 | 526 | 33,000 | 1,052 |
| 1997-03-04 | 533 | 533 | 525 | 525 | 14,000 | 1,050 |
| 1997-03-03 | 530 | 531 | 523 | 523 | 12,000 | 1,046 |
| 1997-02-28 | 545 | 550 | 535 | 550 | 16,000 | 1,100 |
| 1997-02-27 | 558 | 558 | 535 | 535 | 33,000 | 1,070 |
| 1997-02-26 | 558 | 559 | 555 | 559 | 28,000 | 1,118 |
| 1997-02-25 | 531 | 555 | 531 | 555 | 24,000 | 1,110 |
| 1997-02-24 | 539 | 549 | 536 | 536 | 10,000 | 1,072 |
| 1997-02-21 | 534 | 548 | 530 | 530 | 21,000 | 1,060 |
| 1997-02-20 | 521 | 534 | 521 | 534 | 32,000 | 1,068 |
| 1997-02-19 | 524 | 529 | 521 | 521 | 13,000 | 1,042 |
| 1997-02-18 | 520 | 521 | 520 | 521 | 33,000 | 1,042 |
| 1997-02-17 | 530 | 530 | 520 | 520 | 10,000 | 1,040 |
| 1997-02-14 | 515 | 520 | 515 | 520 | 9,000 | 1,040 |
| 1997-02-13 | 530 | 530 | 511 | 511 | 16,000 | 1,022 |
| 1997-02-12 | 531 | 531 | 510 | 510 | 7,000 | 1,020 |
| 1997-02-10 | 520 | 531 | 511 | 531 | 7,000 | 1,062 |
| 1997-02-07 | 513 | 518 | 500 | 500 | 25,000 | 1,000 |
| 1997-02-06 | 518 | 518 | 511 | 512 | 5,000 | 1,024 |
| 1997-02-05 | 525 | 525 | 518 | 518 | 17,000 | 1,036 |
| 1997-02-04 | 545 | 550 | 535 | 535 | 13,000 | 1,070 |
| 1997-02-03 | 538 | 538 | 535 | 535 | 3,000 | 1,070 |
| 1997-01-31 | 538 | 549 | 535 | 538 | 31,000 | 1,076 |
| 1997-01-30 | 521 | 521 | 518 | 518 | 21,000 | 1,036 |
| 1997-01-29 | 520 | 525 | 520 | 521 | 19,000 | 1,042 |
| 1997-01-28 | 520 | 521 | 520 | 520 | 3,000 | 1,040 |
| 1997-01-27 | 514 | 520 | 510 | 520 | 15,000 | 1,040 |
| 1997-01-24 | 511 | 529 | 511 | 515 | 26,000 | 1,030 |
| 1997-01-23 | 540 | 540 | 534 | 539 | 22,000 | 1,078 |
| 1997-01-22 | 533 | 539 | 533 | 539 | 10,000 | 1,078 |
| 1997-01-21 | 548 | 560 | 534 | 534 | 14,000 | 1,068 |
| 1997-01-20 | 565 | 565 | 540 | 548 | 15,000 | 1,096 |
| 1997-01-17 | 559 | 560 | 551 | 560 | 20,000 | 1,120 |
| 1997-01-16 | 545 | 560 | 545 | 550 | 14,000 | 1,100 |
| 1997-01-14 | 534 | 534 | 525 | 534 | 13,000 | 1,068 |
| 1997-01-13 | 496 | 524 | 496 | 524 | 28,000 | 1,048 |
| 1997-01-10 | 505 | 510 | 490 | 494 | 136,000 | 988 |
| 1997-01-09 | 533 | 533 | 500 | 500 | 30,000 | 1,000 |
| 1997-01-08 | 541 | 544 | 530 | 534 | 35,000 | 1,068 |
| 1997-01-07 | 560 | 560 | 541 | 541 | 9,000 | 1,082 |
| 1997-01-06 | 562 | 562 | 550 | 550 | 12,000 | 1,100 |
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
