7987 ナカバヤシ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3034534934034057,000680
1999-12-2932034031533016,000660
1999-12-2833433432032038,000640
1999-12-2733433432732751,000654
1999-12-2433133531033455,000668
1999-12-2234135032833065,000660
1999-12-2134934934034244,000684
1999-12-2037537534434451,000688
1999-12-1736337336337324,000746
1999-12-1636137136137120,000742
1999-12-1537237636036544,000730
1999-12-1436037536037221,000744
1999-12-1335538035538016,000760
1999-12-1037237236537060,000740
1999-12-0937537537037417,000748
1999-12-0837939037337346,000746
1999-12-0737337937337930,000758
1999-12-0637338037337919,000758
1999-12-0337938036837326,000746
1999-12-0239539538038026,000760
1999-12-0137438037138019,000760
1999-11-3039239538038030,000760
1999-11-2939039138738721,000774
1999-11-2639739738638724,000774
1999-11-2540340338840023,000800
1999-11-2441241540340341,000806
1999-11-2241141940641028,000820
1999-11-1940141440141126,000822
1999-11-1841342339539743,000794
1999-11-1738140837840870,000816
1999-11-1636537436037169,000742
1999-11-1539740035136067,000720
1999-11-1241041039140275,000804
1999-11-1142444141841863,000836
1999-11-1044644943443422,000868
1999-11-0943544942844938,000898
1999-11-0844444443143130,000862
1999-11-0544945044445031,000900
1999-11-0445946044044929,000898
1999-11-0245246745045840,000916
1999-11-0145446045045023,000900
1999-10-2945245944945425,000908
1999-10-2843644843544822,000896
1999-10-2743444443444027,000880
1999-10-2643845443245421,000908
1999-10-2545045945045829,000916
1999-10-2246846846046839,000936
1999-10-2147047546847199,000942
1999-10-2043045543045558,000910
1999-10-1942442440941060,000820
1999-10-1843444142442461,000848
1999-10-1546247245445448,000908
1999-10-1446147146146133,000922
1999-10-1347647947047132,000942
1999-10-1248448947647631,000952
1999-10-0849049048048431,000968
1999-10-0748548548148143,000962
1999-10-0647548547048454,000968
1999-10-0550050048048054,000960
1999-10-0449549548549038,000980
1999-10-01495505485495161,000990
1999-09-30480510475510140,0001,020
1999-09-2944546344545029,000900
1999-09-2844847144846524,000930
1999-09-2745146145145335,000906
1999-09-2445746043545175,000902
1999-09-22454469454469125,000938
1999-09-21502507480480164,000960
1999-09-2048950048549593,000990
1999-09-1748048447148485,000968
1999-09-1646547046547076,000940
1999-09-1446947046046576,000930
1999-09-13473481454465222,000930
1999-09-10490491460470210,000940
1999-09-09496498490490117,000980
1999-09-08495500495496111,000992
1999-09-07510515493495192,000990
1999-09-06519531516520124,0001,040
1999-09-03526531516516187,0001,032
1999-09-02545550520521292,0001,042
1999-09-01518551515545496,0001,090
1999-08-31520520501516287,0001,032
1999-08-30549549516520308,0001,040
1999-08-27570570544559435,0001,118
1999-08-26565575555565668,0001,130
1999-08-25537565530558936,0001,116
1999-08-24529540515540347,0001,080
1999-08-23520539515530886,0001,060
1999-08-20470503470496443,000992
1999-08-19470475464469111,000938
1999-08-18480481470480173,000960
1999-08-17490492480480194,000960
1999-08-16495500480490475,000980
1999-08-134644974544951,037,000990
1999-08-12467468453459340,000918
1999-08-11458474451462885,000924
1999-08-10428458428458570,000916
1999-08-09435440415428192,000856
1999-08-06432440415433290,000866
1999-08-05442445415418365,000836
1999-08-04449460433437514,000874
1999-08-03415450408440528,000880
1999-08-02420420405411174,000822
1999-07-30431431416425368,000850
1999-07-294154524144451,410,000890
1999-07-28380399380399141,000798
1999-07-2736337536337054,000740
1999-07-2636436536336330,000726
1999-07-2337337335736364,000726
1999-07-2238238337137772,000754
1999-07-21381386377385103,000770
1999-07-1937138537137795,000754
1999-07-1638038037537647,000752
1999-07-1538038037838058,000760
1999-07-1438939037538957,000778
1999-07-1339039038038061,000760
1999-07-1237539037539034,000780
1999-07-0939039037537560,000750
1999-07-0838838838038732,000774
1999-07-0738038438038356,000766
1999-07-0639439438038562,000770
1999-07-05395400385389122,000778
1999-07-02367415365395212,000790
1999-07-0137037536536577,000730
1999-06-3037237236436461,000728
1999-06-2936337036336536,000730
1999-06-2837337336336367,000726
1999-06-2536036435736332,000726
1999-06-2437037035135285,000704
1999-06-2337837837037072,000740
1999-06-2238038037037391,000746
1999-06-2138038036937782,000754
1999-06-18374375360370185,000740
1999-06-1737037537037252,000744
1999-06-16381383377380194,000760
1999-06-15356383356381303,000762
1999-06-14365365352358131,000716
1999-06-11330370330362560,000724
1999-06-1031832031532062,000640
1999-06-0931531831331649,000632
1999-06-0831931931331410,000628
1999-06-0731932031431915,000638
1999-06-043053143053144,000628
1999-06-0331131130630622,000612
1999-06-0232032031331416,000628
1999-06-0131232031131913,000638
1999-05-3132432431031018,000620
1999-05-283103103043049,000608
1999-05-2730931030430526,000610
1999-05-2631031030230237,000604
1999-05-2530631830531831,000636
1999-05-243003103003009,000600
1999-05-2129630029630026,000600
1999-05-2030130530030540,000610
1999-05-1931531530931023,000620
1999-05-1832032031431512,000630
1999-05-1732032031031022,000620
1999-05-1433033133033118,000662
1999-05-1333033533033128,000662
1999-05-1233633633133533,000670
1999-05-1133833833333549,000670
1999-05-1033233833233563,000670
1999-05-0733133633133269,000664
1999-05-0633033332433071,000660
1999-04-3032532731732187,000642
1999-04-2831831931031059,000620
1999-04-2732432431531522,000630
1999-04-2632532531732064,000640
1999-04-2331532031231422,000628
1999-04-2231632531031512,000630
1999-04-2132232431631655,000632
1999-04-2032432431631824,000636
1999-04-1933033031631641,000632
1999-04-1631532831532375,000646
1999-04-1531131830931565,000630
1999-04-1431031030830938,000618
1999-04-1330831030831037,000620
1999-04-1231031030330635,000612
1999-04-0931331530730991,000618
1999-04-08302309302308119,000616
1999-04-0730030029829880,000596
1999-04-0630030029530031,000600
1999-04-0529829829229858,000596
1999-04-0228628728228741,000574
1999-04-0128329028028281,000564
1999-03-3129129128028027,000560
1999-03-3028929028128136,000562
1999-03-2928929028729040,000580
1999-03-2630030029529843,000596
1999-03-2529230029030056,000600
1999-03-2429029528529269,000584
1999-03-2329029929029055,000580
1999-03-1928028528028532,000570
1999-03-1829029127028058,000560
1999-03-1727528527528597,000570
1999-03-1626827526627537,000550
1999-03-1527027026326828,000536
1999-03-1227027026526521,000530
1999-03-1127227326326939,000538
1999-03-10261270261267595,000534
1999-03-0926526526026127,000522
1999-03-0826727026526841,000536
1999-03-05254260253260108,000520
1999-03-0425925925425411,000508
1999-03-0325025125025014,000500
1999-03-0226026025025016,000500
1999-03-0125625625525522,000510
1999-02-2626526525525529,000510
1999-02-2526126125926130,000522
1999-02-2425625925125813,000516
1999-02-2325025125025148,000502
1999-02-2225025224925011,000500
1999-02-1925025024824910,000498
1999-02-1824825024825034,000500
1999-02-1724925124824839,000496
1999-02-1625325324824962,000498
1999-02-1525525524824833,000496
1999-02-1225225225025038,000500
1999-02-1025425425125212,000504
1999-02-0925425425325327,000506
1999-02-082552552542549,000508
1999-02-0525526525425436,000508
1999-02-0425926025525513,000510
1999-02-0326126125625817,000516
1999-02-0226926926026137,000522
1999-02-0126926926526915,000538
1999-01-2927527526526513,000530
1999-01-282692702642657,000530
1999-01-2726927626727024,000540
1999-01-2626926926926913,000538
1999-01-252622692622696,000538
1999-01-2226926926026118,000522
1999-01-2126926926526911,000538
1999-01-202612702612707,000540
1999-01-192732732612618,000522
1999-01-182702702612617,000522
1999-01-142582582502509,000500
1999-01-1325926425825817,000516
1999-01-1226526525825913,000518
1999-01-112602602602606,000520
1999-01-0825725925625944,000518
1999-01-0726526926026078,000520
1999-01-0627027226526516,000530
1999-01-0528528527027030,000540
1999-01-0428828828028013,000560

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