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
1999-12-30	345	349	340	340	57,000	680
1999-12-29	320	340	315	330	16,000	660
1999-12-28	334	334	320	320	38,000	640
1999-12-27	334	334	327	327	51,000	654
1999-12-24	331	335	310	334	55,000	668
1999-12-22	341	350	328	330	65,000	660
1999-12-21	349	349	340	342	44,000	684
1999-12-20	375	375	344	344	51,000	688
1999-12-17	363	373	363	373	24,000	746
1999-12-16	361	371	361	371	20,000	742
1999-12-15	372	376	360	365	44,000	730
1999-12-14	360	375	360	372	21,000	744
1999-12-13	355	380	355	380	16,000	760
1999-12-10	372	372	365	370	60,000	740
1999-12-09	375	375	370	374	17,000	748
1999-12-08	379	390	373	373	46,000	746
1999-12-07	373	379	373	379	30,000	758
1999-12-06	373	380	373	379	19,000	758
1999-12-03	379	380	368	373	26,000	746
1999-12-02	395	395	380	380	26,000	760
1999-12-01	374	380	371	380	19,000	760
1999-11-30	392	395	380	380	30,000	760
1999-11-29	390	391	387	387	21,000	774
1999-11-26	397	397	386	387	24,000	774
1999-11-25	403	403	388	400	23,000	800
1999-11-24	412	415	403	403	41,000	806
1999-11-22	411	419	406	410	28,000	820
1999-11-19	401	414	401	411	26,000	822
1999-11-18	413	423	395	397	43,000	794
1999-11-17	381	408	378	408	70,000	816
1999-11-16	365	374	360	371	69,000	742
1999-11-15	397	400	351	360	67,000	720
1999-11-12	410	410	391	402	75,000	804
1999-11-11	424	441	418	418	63,000	836
1999-11-10	446	449	434	434	22,000	868
1999-11-09	435	449	428	449	38,000	898
1999-11-08	444	444	431	431	30,000	862
1999-11-05	449	450	444	450	31,000	900
1999-11-04	459	460	440	449	29,000	898
1999-11-02	452	467	450	458	40,000	916
1999-11-01	454	460	450	450	23,000	900
1999-10-29	452	459	449	454	25,000	908
1999-10-28	436	448	435	448	22,000	896
1999-10-27	434	444	434	440	27,000	880
1999-10-26	438	454	432	454	21,000	908
1999-10-25	450	459	450	458	29,000	916
1999-10-22	468	468	460	468	39,000	936
1999-10-21	470	475	468	471	99,000	942
1999-10-20	430	455	430	455	58,000	910
1999-10-19	424	424	409	410	60,000	820
1999-10-18	434	441	424	424	61,000	848
1999-10-15	462	472	454	454	48,000	908
1999-10-14	461	471	461	461	33,000	922
1999-10-13	476	479	470	471	32,000	942
1999-10-12	484	489	476	476	31,000	952
1999-10-08	490	490	480	484	31,000	968
1999-10-07	485	485	481	481	43,000	962
1999-10-06	475	485	470	484	54,000	968
1999-10-05	500	500	480	480	54,000	960
1999-10-04	495	495	485	490	38,000	980
1999-10-01	495	505	485	495	161,000	990
1999-09-30	480	510	475	510	140,000	1,020
1999-09-29	445	463	445	450	29,000	900
1999-09-28	448	471	448	465	24,000	930
1999-09-27	451	461	451	453	35,000	906
1999-09-24	457	460	435	451	75,000	902
1999-09-22	454	469	454	469	125,000	938
1999-09-21	502	507	480	480	164,000	960
1999-09-20	489	500	485	495	93,000	990
1999-09-17	480	484	471	484	85,000	968
1999-09-16	465	470	465	470	76,000	940
1999-09-14	469	470	460	465	76,000	930
1999-09-13	473	481	454	465	222,000	930
1999-09-10	490	491	460	470	210,000	940
1999-09-09	496	498	490	490	117,000	980
1999-09-08	495	500	495	496	111,000	992
1999-09-07	510	515	493	495	192,000	990
1999-09-06	519	531	516	520	124,000	1,040
1999-09-03	526	531	516	516	187,000	1,032
1999-09-02	545	550	520	521	292,000	1,042
1999-09-01	518	551	515	545	496,000	1,090
1999-08-31	520	520	501	516	287,000	1,032
1999-08-30	549	549	516	520	308,000	1,040
1999-08-27	570	570	544	559	435,000	1,118
1999-08-26	565	575	555	565	668,000	1,130
1999-08-25	537	565	530	558	936,000	1,116
1999-08-24	529	540	515	540	347,000	1,080
1999-08-23	520	539	515	530	886,000	1,060
1999-08-20	470	503	470	496	443,000	992
1999-08-19	470	475	464	469	111,000	938
1999-08-18	480	481	470	480	173,000	960
1999-08-17	490	492	480	480	194,000	960
1999-08-16	495	500	480	490	475,000	980
1999-08-13	464	497	454	495	1,037,000	990
1999-08-12	467	468	453	459	340,000	918
1999-08-11	458	474	451	462	885,000	924
1999-08-10	428	458	428	458	570,000	916
1999-08-09	435	440	415	428	192,000	856
1999-08-06	432	440	415	433	290,000	866
1999-08-05	442	445	415	418	365,000	836
1999-08-04	449	460	433	437	514,000	874
1999-08-03	415	450	408	440	528,000	880
1999-08-02	420	420	405	411	174,000	822
1999-07-30	431	431	416	425	368,000	850
1999-07-29	415	452	414	445	1,410,000	890
1999-07-28	380	399	380	399	141,000	798
1999-07-27	363	375	363	370	54,000	740
1999-07-26	364	365	363	363	30,000	726
1999-07-23	373	373	357	363	64,000	726
1999-07-22	382	383	371	377	72,000	754
1999-07-21	381	386	377	385	103,000	770
1999-07-19	371	385	371	377	95,000	754
1999-07-16	380	380	375	376	47,000	752
1999-07-15	380	380	378	380	58,000	760
1999-07-14	389	390	375	389	57,000	778
1999-07-13	390	390	380	380	61,000	760
1999-07-12	375	390	375	390	34,000	780
1999-07-09	390	390	375	375	60,000	750
1999-07-08	388	388	380	387	32,000	774
1999-07-07	380	384	380	383	56,000	766
1999-07-06	394	394	380	385	62,000	770
1999-07-05	395	400	385	389	122,000	778
1999-07-02	367	415	365	395	212,000	790
1999-07-01	370	375	365	365	77,000	730
1999-06-30	372	372	364	364	61,000	728
1999-06-29	363	370	363	365	36,000	730
1999-06-28	373	373	363	363	67,000	726
1999-06-25	360	364	357	363	32,000	726
1999-06-24	370	370	351	352	85,000	704
1999-06-23	378	378	370	370	72,000	740
1999-06-22	380	380	370	373	91,000	746
1999-06-21	380	380	369	377	82,000	754
1999-06-18	374	375	360	370	185,000	740
1999-06-17	370	375	370	372	52,000	744
1999-06-16	381	383	377	380	194,000	760
1999-06-15	356	383	356	381	303,000	762
1999-06-14	365	365	352	358	131,000	716
1999-06-11	330	370	330	362	560,000	724
1999-06-10	318	320	315	320	62,000	640
1999-06-09	315	318	313	316	49,000	632
1999-06-08	319	319	313	314	10,000	628
1999-06-07	319	320	314	319	15,000	638
1999-06-04	305	314	305	314	4,000	628
1999-06-03	311	311	306	306	22,000	612
1999-06-02	320	320	313	314	16,000	628
1999-06-01	312	320	311	319	13,000	638
1999-05-31	324	324	310	310	18,000	620
1999-05-28	310	310	304	304	9,000	608
1999-05-27	309	310	304	305	26,000	610
1999-05-26	310	310	302	302	37,000	604
1999-05-25	306	318	305	318	31,000	636
1999-05-24	300	310	300	300	9,000	600
1999-05-21	296	300	296	300	26,000	600
1999-05-20	301	305	300	305	40,000	610
1999-05-19	315	315	309	310	23,000	620
1999-05-18	320	320	314	315	12,000	630
1999-05-17	320	320	310	310	22,000	620
1999-05-14	330	331	330	331	18,000	662
1999-05-13	330	335	330	331	28,000	662
1999-05-12	336	336	331	335	33,000	670
1999-05-11	338	338	333	335	49,000	670
1999-05-10	332	338	332	335	63,000	670
1999-05-07	331	336	331	332	69,000	664
1999-05-06	330	333	324	330	71,000	660
1999-04-30	325	327	317	321	87,000	642
1999-04-28	318	319	310	310	59,000	620
1999-04-27	324	324	315	315	22,000	630
1999-04-26	325	325	317	320	64,000	640
1999-04-23	315	320	312	314	22,000	628
1999-04-22	316	325	310	315	12,000	630
1999-04-21	322	324	316	316	55,000	632
1999-04-20	324	324	316	318	24,000	636
1999-04-19	330	330	316	316	41,000	632
1999-04-16	315	328	315	323	75,000	646
1999-04-15	311	318	309	315	65,000	630
1999-04-14	310	310	308	309	38,000	618
1999-04-13	308	310	308	310	37,000	620
1999-04-12	310	310	303	306	35,000	612
1999-04-09	313	315	307	309	91,000	618
1999-04-08	302	309	302	308	119,000	616
1999-04-07	300	300	298	298	80,000	596
1999-04-06	300	300	295	300	31,000	600
1999-04-05	298	298	292	298	58,000	596
1999-04-02	286	287	282	287	41,000	574
1999-04-01	283	290	280	282	81,000	564
1999-03-31	291	291	280	280	27,000	560
1999-03-30	289	290	281	281	36,000	562
1999-03-29	289	290	287	290	40,000	580
1999-03-26	300	300	295	298	43,000	596
1999-03-25	292	300	290	300	56,000	600
1999-03-24	290	295	285	292	69,000	584
1999-03-23	290	299	290	290	55,000	580
1999-03-19	280	285	280	285	32,000	570
1999-03-18	290	291	270	280	58,000	560
1999-03-17	275	285	275	285	97,000	570
1999-03-16	268	275	266	275	37,000	550
1999-03-15	270	270	263	268	28,000	536
1999-03-12	270	270	265	265	21,000	530
1999-03-11	272	273	263	269	39,000	538
1999-03-10	261	270	261	267	595,000	534
1999-03-09	265	265	260	261	27,000	522
1999-03-08	267	270	265	268	41,000	536
1999-03-05	254	260	253	260	108,000	520
1999-03-04	259	259	254	254	11,000	508
1999-03-03	250	251	250	250	14,000	500
1999-03-02	260	260	250	250	16,000	500
1999-03-01	256	256	255	255	22,000	510
1999-02-26	265	265	255	255	29,000	510
1999-02-25	261	261	259	261	30,000	522
1999-02-24	256	259	251	258	13,000	516
1999-02-23	250	251	250	251	48,000	502
1999-02-22	250	252	249	250	11,000	500
1999-02-19	250	250	248	249	10,000	498
1999-02-18	248	250	248	250	34,000	500
1999-02-17	249	251	248	248	39,000	496
1999-02-16	253	253	248	249	62,000	498
1999-02-15	255	255	248	248	33,000	496
1999-02-12	252	252	250	250	38,000	500
1999-02-10	254	254	251	252	12,000	504
1999-02-09	254	254	253	253	27,000	506
1999-02-08	255	255	254	254	9,000	508
1999-02-05	255	265	254	254	36,000	508
1999-02-04	259	260	255	255	13,000	510
1999-02-03	261	261	256	258	17,000	516
1999-02-02	269	269	260	261	37,000	522
1999-02-01	269	269	265	269	15,000	538
1999-01-29	275	275	265	265	13,000	530
1999-01-28	269	270	264	265	7,000	530
1999-01-27	269	276	267	270	24,000	540
1999-01-26	269	269	269	269	13,000	538
1999-01-25	262	269	262	269	6,000	538
1999-01-22	269	269	260	261	18,000	522
1999-01-21	269	269	265	269	11,000	538
1999-01-20	261	270	261	270	7,000	540
1999-01-19	273	273	261	261	8,000	522
1999-01-18	270	270	261	261	7,000	522
1999-01-14	258	258	250	250	9,000	500
1999-01-13	259	264	258	258	17,000	516
1999-01-12	265	265	258	259	13,000	518
1999-01-11	260	260	260	260	6,000	520
1999-01-08	257	259	256	259	44,000	518
1999-01-07	265	269	260	260	78,000	520
1999-01-06	270	272	265	265	16,000	530
1999-01-05	285	285	270	270	30,000	540
1999-01-04	288	288	280	280	13,000	560

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30