7987 ナカバヤシ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	294	294	294	294	27,000	588
1998-12-29	277	280	276	276	12,000	552
1998-12-28	276	276	275	276	14,000	552
1998-12-25	275	276	274	276	18,000	552
1998-12-24	275	275	275	275	22,000	550
1998-12-22	285	285	275	275	22,000	550
1998-12-21	280	280	276	276	6,000	552
1998-12-18	279	280	275	280	16,000	560
1998-12-17	284	284	280	280	36,000	560
1998-12-16	283	284	283	284	12,000	568
1998-12-15	294	294	283	283	25,000	566
1998-12-14	276	294	276	284	22,000	568
1998-12-11	296	296	296	296	29,000	592
1998-12-10	299	300	299	300	5,000	600
1998-12-09	300	300	296	297	10,000	594
1998-12-08	300	300	300	300	5,000	600
1998-12-07	296	306	296	300	10,000	600
1998-12-04	300	300	295	296	11,000	592
1998-12-03	313	313	300	300	25,000	600
1998-12-02	313	313	311	311	9,000	622
1998-12-01	310	310	300	300	26,000	600
1998-11-30	312	314	310	313	53,000	626
1998-11-27	305	308	303	306	25,000	612
1998-11-26	304	306	295	300	18,000	600
1998-11-25	307	307	303	304	8,000	608
1998-11-24	285	310	285	309	52,000	618
1998-11-20	297	297	290	290	16,000	580
1998-11-19	302	302	286	287	32,000	574
1998-11-18	300	302	285	302	25,000	604
1998-11-17	291	295	290	290	7,000	580
1998-11-16	290	295	290	291	15,000	582
1998-11-13	305	305	291	305	17,000	610
1998-11-12	307	312	304	305	52,000	610
1998-11-11	289	308	289	308	111,000	616
1998-11-10	280	281	270	272	35,000	544
1998-11-09	292	292	285	285	8,000	570
1998-11-06	288	288	283	285	44,000	570
1998-11-05	301	301	283	288	44,000	576
1998-11-04	298	306	298	306	20,000	612
1998-11-02	284	288	283	287	15,000	574
1998-10-30	300	300	284	284	20,000	568
1998-10-29	288	288	288	288	9,000	576
1998-10-28	283	283	280	283	29,000	566
1998-10-27	298	298	281	281	20,000	562
1998-10-26	300	300	296	299	25,000	598
1998-10-23	293	305	293	299	76,000	598
1998-10-22	286	309	286	291	141,000	582
1998-10-21	284	290	284	285	43,000	570
1998-10-20	286	286	281	284	12,000	568
1998-10-19	280	295	280	286	20,000	572
1998-10-16	281	281	280	280	31,000	560
1998-10-15	281	281	280	281	17,000	562
1998-10-14	285	285	281	281	7,000	562
1998-10-13	281	285	281	281	20,000	562
1998-10-12	291	296	290	295	17,000	590
1998-10-09	290	290	289	290	4,000	580
1998-10-08	290	292	289	290	22,000	580
1998-10-07	278	289	278	289	20,000	578
1998-10-06	278	278	276	278	43,000	556
1998-10-05	276	284	276	278	10,000	556
1998-10-02	290	291	278	286	19,000	572
1998-10-01	306	306	289	289	37,000	578
1998-09-30	315	315	306	306	23,000	612
1998-09-29	310	310	310	310	1,000	620
1998-09-28	310	315	306	315	8,000	630
1998-09-25	307	310	307	307	13,000	614
1998-09-24	307	322	307	322	28,000	644
1998-09-22	314	324	307	307	44,000	614
1998-09-21	310	314	308	313	25,000	626
1998-09-18	311	311	309	309	28,000	618
1998-09-17	315	315	307	312	40,000	624
1998-09-16	310	315	305	305	40,000	610
1998-09-14	308	310	303	305	50,000	610
1998-09-11	325	325	318	318	31,000	636
1998-09-10	324	330	324	325	8,000	650
1998-09-09	332	332	320	324	11,000	648
1998-09-08	330	339	330	334	25,000	668
1998-09-07	318	330	318	330	29,000	660
1998-09-04	320	330	318	318	25,000	636
1998-09-03	326	332	325	325	22,000	650
1998-09-02	337	337	334	337	15,000	674
1998-09-01	315	325	315	325	10,000	650
1998-08-31	331	331	325	329	33,000	658
1998-08-28	320	320	315	316	67,000	632
1998-08-27	326	326	325	325	41,000	650
1998-08-26	330	330	326	326	19,000	652
1998-08-25	338	338	326	326	10,000	652
1998-08-24	340	340	340	340	13,000	680
1998-08-21	341	350	341	350	15,000	700
1998-08-20	352	352	344	344	13,000	688
1998-08-19	336	351	336	347	21,000	694
1998-08-18	327	338	327	336	19,000	672
1998-08-17	339	339	323	326	38,000	652
1998-08-14	340	340	334	334	19,000	668
1998-08-13	328	335	328	335	19,000	670
1998-08-12	329	329	321	321	29,000	642
1998-08-11	330	345	325	330	72,000	660
1998-08-10	358	368	350	350	83,000	700
1998-08-07	361	361	360	361	21,000	722
1998-08-06	363	365	361	361	14,000	722
1998-08-05	365	368	361	361	22,000	722
1998-08-04	371	375	371	371	21,000	742
1998-08-03	379	379	370	370	18,000	740
1998-07-31	380	385	379	379	43,000	758
1998-07-30	370	376	370	373	11,000	746
1998-07-29	380	380	371	371	17,000	742
1998-07-28	360	389	360	385	19,000	770
1998-07-27	369	369	361	363	17,000	726
1998-07-24	370	379	360	367	27,000	734
1998-07-23	380	380	372	372	17,000	744
1998-07-22	385	389	380	380	28,000	760
1998-07-21	381	390	381	385	17,000	770
1998-07-17	400	400	392	392	29,000	784
1998-07-16	390	401	380	400	118,000	800
1998-07-15	395	395	380	393	54,000	786
1998-07-14	375	390	375	390	36,000	780
1998-07-13	358	373	358	373	33,000	746
1998-07-10	387	390	375	377	80,000	754
1998-07-09	390	390	380	385	63,000	770
1998-07-08	395	395	385	390	55,000	780
1998-07-07	385	400	384	390	150,000	780
1998-07-06	379	385	375	375	86,000	750
1998-07-03	370	380	367	370	77,000	740
1998-07-02	387	388	361	380	161,000	760
1998-07-01	355	393	355	386	340,000	772
1998-06-30	345	360	345	350	189,000	700
1998-06-29	326	338	326	335	72,000	670
1998-06-26	323	325	316	316	125,000	632
1998-06-25	326	326	323	323	43,000	646
1998-06-24	323	325	320	325	25,000	650
1998-06-23	328	328	322	323	38,000	646
1998-06-22	328	328	328	328	5,000	656
1998-06-19	325	325	320	323	31,000	646
1998-06-18	325	325	325	325	40,000	650
1998-06-17	320	320	316	320	6,000	640
1998-06-16	316	320	316	320	14,000	640
1998-06-15	320	320	316	317	17,000	634
1998-06-12	320	324	318	318	53,000	636
1998-06-11	325	325	325	325	12,000	650
1998-06-10	332	332	325	325	48,000	650
1998-06-09	330	332	326	332	21,000	664
1998-06-08	330	332	330	330	5,000	660
1998-06-05	328	328	325	327	18,000	654
1998-06-04	330	330	328	328	33,000	656
1998-06-03	340	340	330	330	17,000	660
1998-06-02	342	342	341	341	7,000	682
1998-06-01	334	337	334	337	9,000	674
1998-05-29	340	340	330	330	35,000	660
1998-05-28	338	340	335	340	30,000	680
1998-05-27	343	345	335	340	51,000	680
1998-05-26	340	342	339	342	16,000	684
1998-05-25	336	340	330	330	27,000	660
1998-05-22	335	341	331	340	52,000	680
1998-05-21	321	330	320	330	41,000	660
1998-05-20	324	325	317	317	33,000	634
1998-05-19	325	325	316	317	6,000	634
1998-05-18	325	325	320	325	4,000	650
1998-05-15	318	322	315	315	26,000	630
1998-05-14	325	330	320	330	8,000	660
1998-05-13	320	320	316	320	14,000	640
1998-05-12	320	325	320	321	57,000	642
1998-05-11	318	323	317	318	27,000	636
1998-05-08	315	325	315	318	13,000	636
1998-05-07	320	321	314	316	48,000	632
1998-05-06	335	336	330	330	37,000	660
1998-05-01	340	340	330	330	13,000	660
1998-04-30	340	340	331	331	16,000	662
1998-04-28	332	340	330	330	53,000	660
1998-04-27	328	335	328	335	69,000	670
1998-04-24	328	336	325	325	157,000	650
1998-04-23	333	333	325	325	40,000	650
1998-04-22	346	346	330	333	7,000	666
1998-04-21	340	347	340	347	10,000	694
1998-04-20	324	347	324	347	9,000	694
1998-04-17	340	340	324	324	43,000	648
1998-04-16	350	350	341	341	13,000	682
1998-04-15	343	349	343	349	4,000	698
1998-04-14	346	348	342	342	17,000	684
1998-04-13	349	349	345	345	9,000	690
1998-04-10	351	351	344	344	18,000	688
1998-04-09	347	350	347	349	15,000	698
1998-04-08	341	356	341	347	14,000	694
1998-04-07	333	340	333	340	6,000	680
1998-04-06	335	335	330	331	27,000	662
1998-04-03	319	326	319	320	39,000	640
1998-04-02	357	357	319	319	38,000	638
1998-04-01	370	370	362	362	8,000	724
1998-03-31	380	380	371	371	11,000	742
1998-03-30	389	389	375	375	6,000	750
1998-03-27	387	390	387	390	8,000	780
1998-03-26	381	392	381	392	8,000	784
1998-03-25	380	390	380	390	21,000	780
1998-03-24	380	386	380	386	25,000	772
1998-03-23	383	385	380	385	21,000	770
1998-03-20	382	385	379	383	33,000	766
1998-03-19	390	390	382	382	6,000	764
1998-03-18	395	395	390	390	16,000	780
1998-03-17	394	395	391	391	7,000	782
1998-03-16	400	400	390	394	11,000	788
1998-03-13	380	400	380	400	30,000	800
1998-03-12	381	390	381	385	7,000	770
1998-03-11	395	395	380	380	14,000	760
1998-03-10	396	396	380	395	16,000	790
1998-03-09	392	395	392	395	9,000	790
1998-03-06	394	395	390	390	29,000	780
1998-03-05	393	399	393	394	7,000	788
1998-03-04	401	404	396	399	28,000	798
1998-03-03	410	410	409	410	6,000	820
1998-03-02	410	411	401	410	18,000	820
1998-02-27	415	415	415	415	8,000	830
1998-02-25	389	395	389	395	13,000	790
1998-02-24	392	392	390	390	20,000	780
1998-02-23	402	402	395	395	13,000	790
1998-02-20	397	400	391	400	14,000	800
1998-02-19	404	404	391	397	15,000	794
1998-02-18	414	414	410	410	24,000	820
1998-02-17	407	410	403	410	27,000	820
1998-02-16	431	431	403	403	50,000	806
1998-02-13	434	448	425	436	218,000	872
1998-02-12	400	438	395	434	218,000	868
1998-02-10	400	400	385	395	62,000	790
1998-02-09	380	396	373	393	85,000	786
1998-02-06	355	365	355	355	42,000	710
1998-02-05	360	360	355	355	32,000	710
1998-02-04	351	356	351	355	8,000	710
1998-02-03	360	365	360	365	19,000	730
1998-02-02	362	363	349	349	18,000	698
1998-01-30	375	375	365	368	51,000	736
1998-01-29	382	385	371	375	63,000	750
1998-01-28	368	371	366	368	78,000	736
1998-01-27	372	373	360	365	30,000	730
1998-01-26	342	375	342	371	64,000	742
1998-01-23	335	340	335	340	25,000	680
1998-01-22	343	346	340	340	42,000	680
1998-01-21	335	343	335	340	28,000	680
1998-01-20	332	332	330	330	24,000	660
1998-01-19	330	336	329	331	21,000	662
1998-01-16	312	329	312	325	11,000	650
1998-01-14	313	313	312	312	3,000	624
1998-01-13	313	313	313	313	12,000	626
1998-01-12	310	313	310	313	7,000	626
1998-01-08	320	320	319	319	3,000	638
1998-01-07	321	321	320	320	15,000	640
1998-01-06	331	331	329	329	6,000	658
1998-01-05	333	333	331	331	2,000	662

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