7987 ナカバヤシ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 254 | 254 | 244 | 245 | 42,000 | 490 |
| 2000-12-28 | 243 | 243 | 235 | 239 | 78,000 | 478 |
| 2000-12-27 | 248 | 248 | 242 | 242 | 47,000 | 484 |
| 2000-12-26 | 249 | 250 | 245 | 246 | 15,000 | 492 |
| 2000-12-25 | 250 | 250 | 245 | 250 | 32,000 | 500 |
| 2000-12-22 | 250 | 251 | 246 | 246 | 31,000 | 492 |
| 2000-12-21 | 246 | 255 | 245 | 251 | 58,000 | 502 |
| 2000-12-20 | 250 | 251 | 248 | 250 | 70,000 | 500 |
| 2000-12-19 | 257 | 257 | 250 | 251 | 43,000 | 502 |
| 2000-12-18 | 265 | 265 | 261 | 262 | 52,000 | 524 |
| 2000-12-15 | 268 | 268 | 265 | 266 | 60,000 | 532 |
| 2000-12-14 | 271 | 271 | 270 | 270 | 41,000 | 540 |
| 2000-12-13 | 273 | 273 | 271 | 271 | 64,000 | 542 |
| 2000-12-12 | 271 | 273 | 271 | 271 | 34,000 | 542 |
| 2000-12-11 | 271 | 272 | 270 | 271 | 62,000 | 542 |
| 2000-12-08 | 270 | 272 | 270 | 272 | 44,000 | 544 |
| 2000-12-07 | 275 | 275 | 271 | 273 | 29,000 | 546 |
| 2000-12-06 | 276 | 280 | 273 | 273 | 34,000 | 546 |
| 2000-12-05 | 284 | 284 | 275 | 278 | 31,000 | 556 |
| 2000-12-04 | 286 | 286 | 282 | 284 | 36,000 | 568 |
| 2000-12-01 | 272 | 284 | 271 | 280 | 31,000 | 560 |
| 2000-11-30 | 274 | 274 | 270 | 274 | 45,000 | 548 |
| 2000-11-29 | 270 | 274 | 270 | 271 | 32,000 | 542 |
| 2000-11-28 | 271 | 273 | 270 | 271 | 25,000 | 542 |
| 2000-11-27 | 276 | 277 | 276 | 276 | 23,000 | 552 |
| 2000-11-24 | 270 | 271 | 263 | 270 | 58,000 | 540 |
| 2000-11-22 | 272 | 279 | 270 | 271 | 57,000 | 542 |
| 2000-11-21 | 278 | 278 | 269 | 273 | 93,000 | 546 |
| 2000-11-20 | 288 | 288 | 285 | 287 | 12,000 | 574 |
| 2000-11-17 | 295 | 295 | 280 | 290 | 39,000 | 580 |
| 2000-11-16 | 296 | 296 | 294 | 295 | 19,000 | 590 |
| 2000-11-15 | 298 | 298 | 293 | 296 | 14,000 | 592 |
| 2000-11-14 | 296 | 301 | 295 | 297 | 16,000 | 594 |
| 2000-11-13 | 297 | 297 | 296 | 296 | 8,000 | 592 |
| 2000-11-10 | 303 | 303 | 298 | 298 | 16,000 | 596 |
| 2000-11-09 | 303 | 303 | 299 | 299 | 5,000 | 598 |
| 2000-11-08 | 305 | 305 | 301 | 304 | 11,000 | 608 |
| 2000-11-07 | 308 | 308 | 304 | 305 | 6,000 | 610 |
| 2000-11-06 | 299 | 308 | 297 | 308 | 43,000 | 616 |
| 2000-11-02 | 300 | 300 | 298 | 300 | 8,000 | 600 |
| 2000-11-01 | 298 | 303 | 297 | 300 | 15,000 | 600 |
| 2000-10-31 | 302 | 302 | 295 | 297 | 18,000 | 594 |
| 2000-10-30 | 303 | 303 | 299 | 299 | 21,000 | 598 |
| 2000-10-27 | 300 | 305 | 300 | 300 | 14,000 | 600 |
| 2000-10-26 | 300 | 302 | 298 | 300 | 28,000 | 600 |
| 2000-10-25 | 310 | 310 | 300 | 300 | 29,000 | 600 |
| 2000-10-24 | 304 | 305 | 304 | 305 | 11,000 | 610 |
| 2000-10-23 | 308 | 315 | 306 | 306 | 8,000 | 612 |
| 2000-10-20 | 309 | 312 | 308 | 308 | 36,000 | 616 |
| 2000-10-19 | 309 | 314 | 308 | 308 | 7,000 | 616 |
| 2000-10-18 | 309 | 312 | 308 | 310 | 22,000 | 620 |
| 2000-10-17 | 316 | 316 | 311 | 316 | 7,000 | 632 |
| 2000-10-16 | 319 | 319 | 316 | 316 | 5,000 | 632 |
| 2000-10-13 | 310 | 310 | 304 | 305 | 18,000 | 610 |
| 2000-10-12 | 318 | 318 | 312 | 312 | 12,000 | 624 |
| 2000-10-11 | 317 | 317 | 310 | 314 | 23,000 | 628 |
| 2000-10-10 | 319 | 319 | 318 | 318 | 13,000 | 636 |
| 2000-10-06 | 313 | 320 | 313 | 319 | 11,000 | 638 |
| 2000-10-05 | 320 | 320 | 318 | 318 | 3,000 | 636 |
| 2000-10-04 | 320 | 322 | 316 | 322 | 13,000 | 644 |
| 2000-10-03 | 323 | 323 | 320 | 320 | 13,000 | 640 |
| 2000-10-02 | 311 | 318 | 311 | 318 | 10,000 | 636 |
| 2000-09-29 | 323 | 324 | 314 | 320 | 44,000 | 640 |
| 2000-09-28 | 311 | 314 | 311 | 313 | 47,000 | 626 |
| 2000-09-27 | 320 | 320 | 311 | 311 | 21,000 | 622 |
| 2000-09-26 | 330 | 330 | 326 | 326 | 9,000 | 652 |
| 2000-09-25 | 330 | 335 | 330 | 335 | 42,000 | 670 |
| 2000-09-22 | 330 | 334 | 328 | 334 | 27,000 | 668 |
| 2000-09-21 | 331 | 335 | 330 | 335 | 46,000 | 670 |
| 2000-09-20 | 330 | 334 | 328 | 334 | 35,000 | 668 |
| 2000-09-19 | 322 | 330 | 322 | 330 | 42,000 | 660 |
| 2000-09-18 | 320 | 325 | 318 | 322 | 24,000 | 644 |
| 2000-09-14 | 321 | 321 | 320 | 320 | 15,000 | 640 |
| 2000-09-13 | 323 | 325 | 320 | 321 | 29,000 | 642 |
| 2000-09-12 | 321 | 324 | 318 | 323 | 79,000 | 646 |
| 2000-09-11 | 323 | 327 | 322 | 324 | 37,000 | 648 |
| 2000-09-08 | 321 | 329 | 320 | 329 | 76,000 | 658 |
| 2000-09-07 | 326 | 326 | 320 | 324 | 31,000 | 648 |
| 2000-09-06 | 328 | 329 | 325 | 326 | 45,000 | 652 |
| 2000-09-05 | 329 | 332 | 328 | 330 | 17,000 | 660 |
| 2000-09-04 | 330 | 330 | 327 | 329 | 32,000 | 658 |
| 2000-09-01 | 331 | 331 | 330 | 330 | 50,000 | 660 |
| 2000-08-31 | 336 | 336 | 330 | 333 | 27,000 | 666 |
| 2000-08-30 | 332 | 332 | 330 | 331 | 49,000 | 662 |
| 2000-08-29 | 335 | 337 | 332 | 332 | 39,000 | 664 |
| 2000-08-28 | 335 | 335 | 330 | 330 | 41,000 | 660 |
| 2000-08-25 | 330 | 331 | 329 | 331 | 28,000 | 662 |
| 2000-08-24 | 329 | 331 | 329 | 329 | 27,000 | 658 |
| 2000-08-23 | 330 | 330 | 329 | 329 | 9,000 | 658 |
| 2000-08-22 | 331 | 331 | 326 | 331 | 14,000 | 662 |
| 2000-08-21 | 333 | 333 | 326 | 331 | 12,000 | 662 |
| 2000-08-18 | 326 | 330 | 325 | 329 | 14,000 | 658 |
| 2000-08-17 | 328 | 328 | 321 | 323 | 49,000 | 646 |
| 2000-08-16 | 335 | 335 | 327 | 331 | 21,000 | 662 |
| 2000-08-15 | 334 | 335 | 326 | 331 | 12,000 | 662 |
| 2000-08-14 | 330 | 330 | 326 | 326 | 8,000 | 652 |
| 2000-08-11 | 326 | 334 | 326 | 334 | 18,000 | 668 |
| 2000-08-10 | 330 | 332 | 326 | 327 | 11,000 | 654 |
| 2000-08-09 | 335 | 335 | 327 | 327 | 11,000 | 654 |
| 2000-08-08 | 335 | 335 | 327 | 327 | 18,000 | 654 |
| 2000-08-07 | 331 | 335 | 325 | 335 | 25,000 | 670 |
| 2000-08-04 | 322 | 331 | 322 | 328 | 22,000 | 656 |
| 2000-08-03 | 331 | 334 | 321 | 322 | 42,000 | 644 |
| 2000-08-02 | 328 | 330 | 328 | 330 | 6,000 | 660 |
| 2000-08-01 | 321 | 330 | 321 | 328 | 14,000 | 656 |
| 2000-07-31 | 335 | 335 | 320 | 321 | 47,000 | 642 |
| 2000-07-28 | 337 | 337 | 330 | 330 | 29,000 | 660 |
| 2000-07-27 | 344 | 344 | 336 | 338 | 22,000 | 676 |
| 2000-07-26 | 339 | 343 | 339 | 343 | 23,000 | 686 |
| 2000-07-25 | 341 | 342 | 340 | 342 | 32,000 | 684 |
| 2000-07-24 | 340 | 344 | 340 | 344 | 34,000 | 688 |
| 2000-07-21 | 354 | 354 | 345 | 345 | 42,000 | 690 |
| 2000-07-19 | 352 | 353 | 345 | 345 | 48,000 | 690 |
| 2000-07-18 | 358 | 360 | 351 | 352 | 56,000 | 704 |
| 2000-07-17 | 356 | 364 | 356 | 362 | 31,000 | 724 |
| 2000-07-14 | 360 | 360 | 355 | 357 | 70,000 | 714 |
| 2000-07-13 | 369 | 369 | 360 | 360 | 53,000 | 720 |
| 2000-07-12 | 370 | 370 | 366 | 367 | 30,000 | 734 |
| 2000-07-11 | 366 | 370 | 365 | 370 | 57,000 | 740 |
| 2000-07-10 | 368 | 370 | 365 | 367 | 57,000 | 734 |
| 2000-07-07 | 366 | 368 | 366 | 368 | 57,000 | 736 |
| 2000-07-06 | 370 | 374 | 367 | 370 | 54,000 | 740 |
| 2000-07-05 | 373 | 375 | 370 | 375 | 119,000 | 750 |
| 2000-07-04 | 384 | 387 | 372 | 375 | 191,000 | 750 |
| 2000-07-03 | 376 | 390 | 371 | 382 | 316,000 | 764 |
| 2000-06-30 | 369 | 376 | 366 | 375 | 266,000 | 750 |
| 2000-06-29 | 350 | 356 | 350 | 351 | 69,000 | 702 |
| 2000-06-28 | 350 | 355 | 350 | 350 | 42,000 | 700 |
| 2000-06-27 | 348 | 352 | 348 | 352 | 42,000 | 704 |
| 2000-06-26 | 351 | 351 | 348 | 349 | 29,000 | 698 |
| 2000-06-23 | 353 | 353 | 350 | 351 | 51,000 | 702 |
| 2000-06-22 | 368 | 368 | 353 | 355 | 60,000 | 710 |
| 2000-06-21 | 357 | 370 | 357 | 370 | 87,000 | 740 |
| 2000-06-20 | 350 | 359 | 346 | 358 | 85,000 | 716 |
| 2000-06-19 | 350 | 352 | 345 | 352 | 50,000 | 704 |
| 2000-06-16 | 355 | 356 | 350 | 350 | 57,000 | 700 |
| 2000-06-15 | 360 | 360 | 356 | 356 | 35,000 | 712 |
| 2000-06-14 | 375 | 375 | 360 | 360 | 189,000 | 720 |
| 2000-06-13 | 360 | 384 | 360 | 375 | 359,000 | 750 |
| 2000-06-12 | 350 | 356 | 349 | 355 | 175,000 | 710 |
| 2000-06-09 | 345 | 346 | 338 | 346 | 81,000 | 692 |
| 2000-06-08 | 349 | 349 | 345 | 347 | 37,000 | 694 |
| 2000-06-07 | 346 | 348 | 340 | 348 | 69,000 | 696 |
| 2000-06-06 | 350 | 350 | 338 | 350 | 105,000 | 700 |
| 2000-06-05 | 348 | 360 | 340 | 355 | 194,000 | 710 |
| 2000-06-02 | 327 | 341 | 327 | 340 | 86,000 | 680 |
| 2000-06-01 | 327 | 328 | 327 | 327 | 49,000 | 654 |
| 2000-05-31 | 327 | 327 | 325 | 325 | 45,000 | 650 |
| 2000-05-30 | 327 | 327 | 325 | 327 | 42,000 | 654 |
| 2000-05-29 | 327 | 327 | 325 | 327 | 23,000 | 654 |
| 2000-05-26 | 328 | 329 | 326 | 326 | 26,000 | 652 |
| 2000-05-25 | 331 | 331 | 326 | 328 | 38,000 | 656 |
| 2000-05-24 | 330 | 331 | 320 | 331 | 68,000 | 662 |
| 2000-05-23 | 323 | 331 | 323 | 330 | 49,000 | 660 |
| 2000-05-22 | 331 | 336 | 328 | 328 | 41,000 | 656 |
| 2000-05-19 | 337 | 338 | 333 | 336 | 21,000 | 672 |
| 2000-05-18 | 341 | 341 | 336 | 338 | 42,000 | 676 |
| 2000-05-17 | 340 | 342 | 340 | 341 | 66,000 | 682 |
| 2000-05-16 | 340 | 340 | 334 | 338 | 54,000 | 676 |
| 2000-05-15 | 329 | 336 | 326 | 333 | 28,000 | 666 |
| 2000-05-12 | 322 | 332 | 321 | 322 | 28,000 | 644 |
| 2000-05-11 | 320 | 321 | 320 | 321 | 11,000 | 642 |
| 2000-05-10 | 315 | 328 | 315 | 328 | 40,000 | 656 |
| 2000-05-09 | 335 | 335 | 325 | 325 | 16,000 | 650 |
| 2000-05-08 | 334 | 335 | 332 | 333 | 19,000 | 666 |
| 2000-05-02 | 332 | 332 | 322 | 323 | 17,000 | 646 |
| 2000-05-01 | 315 | 332 | 315 | 332 | 29,000 | 664 |
| 2000-04-28 | 320 | 320 | 310 | 310 | 35,000 | 620 |
| 2000-04-27 | 311 | 313 | 310 | 310 | 50,000 | 620 |
| 2000-04-26 | 323 | 323 | 317 | 317 | 30,000 | 634 |
| 2000-04-25 | 323 | 323 | 316 | 320 | 37,000 | 640 |
| 2000-04-24 | 332 | 332 | 320 | 320 | 34,000 | 640 |
| 2000-04-21 | 340 | 340 | 321 | 322 | 30,000 | 644 |
| 2000-04-20 | 326 | 345 | 321 | 338 | 28,000 | 676 |
| 2000-04-19 | 320 | 325 | 320 | 325 | 19,000 | 650 |
| 2000-04-18 | 332 | 332 | 316 | 316 | 38,000 | 632 |
| 2000-04-17 | 335 | 335 | 312 | 332 | 62,000 | 664 |
| 2000-04-14 | 336 | 341 | 335 | 335 | 18,000 | 670 |
| 2000-04-13 | 343 | 343 | 330 | 335 | 37,000 | 670 |
| 2000-04-12 | 335 | 336 | 332 | 333 | 29,000 | 666 |
| 2000-04-11 | 341 | 341 | 335 | 336 | 27,000 | 672 |
| 2000-04-10 | 351 | 351 | 335 | 340 | 27,000 | 680 |
| 2000-04-07 | 334 | 341 | 334 | 341 | 29,000 | 682 |
| 2000-04-06 | 339 | 343 | 332 | 334 | 47,000 | 668 |
| 2000-04-05 | 355 | 355 | 338 | 338 | 38,000 | 676 |
| 2000-04-04 | 343 | 343 | 340 | 340 | 28,000 | 680 |
| 2000-04-03 | 340 | 344 | 340 | 342 | 22,000 | 684 |
| 2000-03-31 | 343 | 356 | 343 | 348 | 31,000 | 696 |
| 2000-03-30 | 365 | 365 | 351 | 352 | 23,000 | 704 |
| 2000-03-29 | 370 | 371 | 364 | 370 | 50,000 | 740 |
| 2000-03-28 | 371 | 374 | 360 | 368 | 35,000 | 736 |
| 2000-03-27 | 364 | 374 | 364 | 371 | 32,000 | 742 |
| 2000-03-24 | 363 | 370 | 361 | 362 | 37,000 | 724 |
| 2000-03-23 | 361 | 361 | 360 | 361 | 39,000 | 722 |
| 2000-03-22 | 364 | 367 | 359 | 359 | 55,000 | 718 |
| 2000-03-21 | 355 | 365 | 354 | 358 | 31,000 | 716 |
| 2000-03-17 | 353 | 354 | 342 | 354 | 63,000 | 708 |
| 2000-03-16 | 347 | 353 | 341 | 350 | 50,000 | 700 |
| 2000-03-15 | 350 | 355 | 345 | 351 | 43,000 | 702 |
| 2000-03-14 | 350 | 367 | 350 | 355 | 65,000 | 710 |
| 2000-03-13 | 355 | 370 | 341 | 347 | 58,000 | 694 |
| 2000-03-10 | 366 | 368 | 355 | 355 | 245,000 | 710 |
| 2000-03-09 | 372 | 383 | 351 | 351 | 475,000 | 702 |
| 2000-03-08 | 330 | 350 | 323 | 347 | 251,000 | 694 |
| 2000-03-07 | 296 | 300 | 295 | 297 | 24,000 | 594 |
| 2000-03-06 | 300 | 302 | 295 | 295 | 62,000 | 590 |
| 2000-03-03 | 304 | 305 | 295 | 295 | 52,000 | 590 |
| 2000-03-02 | 300 | 300 | 291 | 295 | 62,000 | 590 |
| 2000-03-01 | 310 | 310 | 300 | 300 | 69,000 | 600 |
| 2000-02-29 | 307 | 307 | 300 | 305 | 39,000 | 610 |
| 2000-02-28 | 303 | 303 | 291 | 291 | 41,000 | 582 |
| 2000-02-25 | 285 | 308 | 283 | 303 | 75,000 | 606 |
| 2000-02-24 | 285 | 292 | 280 | 287 | 61,000 | 574 |
| 2000-02-23 | 280 | 285 | 278 | 285 | 94,000 | 570 |
| 2000-02-22 | 296 | 296 | 285 | 285 | 68,000 | 570 |
| 2000-02-21 | 296 | 300 | 295 | 299 | 88,000 | 598 |
| 2000-02-18 | 306 | 307 | 305 | 306 | 49,000 | 612 |
| 2000-02-17 | 320 | 320 | 305 | 305 | 45,000 | 610 |
| 2000-02-16 | 319 | 322 | 305 | 321 | 59,000 | 642 |
| 2000-02-15 | 335 | 343 | 318 | 326 | 62,000 | 652 |
| 2000-02-14 | 341 | 341 | 330 | 341 | 21,000 | 682 |
| 2000-02-10 | 341 | 345 | 335 | 340 | 95,000 | 680 |
| 2000-02-09 | 346 | 349 | 341 | 341 | 39,000 | 682 |
| 2000-02-08 | 343 | 350 | 341 | 341 | 23,000 | 682 |
| 2000-02-07 | 350 | 351 | 345 | 345 | 58,000 | 690 |
| 2000-02-04 | 345 | 354 | 343 | 345 | 85,000 | 690 |
| 2000-02-03 | 343 | 347 | 340 | 340 | 62,000 | 680 |
| 2000-02-02 | 350 | 350 | 338 | 343 | 37,000 | 686 |
| 2000-02-01 | 348 | 348 | 341 | 341 | 31,000 | 682 |
| 2000-01-31 | 347 | 347 | 335 | 340 | 35,000 | 680 |
| 2000-01-28 | 350 | 350 | 341 | 341 | 48,000 | 682 |
| 2000-01-27 | 340 | 346 | 340 | 346 | 24,000 | 692 |
| 2000-01-26 | 341 | 346 | 340 | 344 | 25,000 | 688 |
| 2000-01-25 | 348 | 348 | 339 | 339 | 68,000 | 678 |
| 2000-01-24 | 350 | 350 | 341 | 348 | 44,000 | 696 |
| 2000-01-21 | 355 | 356 | 346 | 350 | 29,000 | 700 |
| 2000-01-20 | 366 | 368 | 355 | 355 | 33,000 | 710 |
| 2000-01-19 | 370 | 370 | 355 | 361 | 61,000 | 722 |
| 2000-01-18 | 370 | 370 | 360 | 365 | 60,000 | 730 |
| 2000-01-17 | 340 | 365 | 340 | 355 | 80,000 | 710 |
| 2000-01-14 | 340 | 340 | 336 | 338 | 44,000 | 676 |
| 2000-01-13 | 335 | 335 | 326 | 335 | 50,000 | 670 |
| 2000-01-12 | 345 | 349 | 330 | 330 | 32,000 | 660 |
| 2000-01-11 | 343 | 343 | 335 | 335 | 17,000 | 670 |
| 2000-01-07 | 340 | 345 | 333 | 333 | 28,000 | 666 |
| 2000-01-06 | 333 | 340 | 332 | 337 | 20,000 | 674 |
| 2000-01-05 | 331 | 345 | 331 | 337 | 20,000 | 674 |
| 2000-01-04 | 345 | 345 | 333 | 340 | 25,000 | 680 |
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
