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
2000-12-2925425424424542,000490
2000-12-2824324323523978,000478
2000-12-2724824824224247,000484
2000-12-2624925024524615,000492
2000-12-2525025024525032,000500
2000-12-2225025124624631,000492
2000-12-2124625524525158,000502
2000-12-2025025124825070,000500
2000-12-1925725725025143,000502
2000-12-1826526526126252,000524
2000-12-1526826826526660,000532
2000-12-1427127127027041,000540
2000-12-1327327327127164,000542
2000-12-1227127327127134,000542
2000-12-1127127227027162,000542
2000-12-0827027227027244,000544
2000-12-0727527527127329,000546
2000-12-0627628027327334,000546
2000-12-0528428427527831,000556
2000-12-0428628628228436,000568
2000-12-0127228427128031,000560
2000-11-3027427427027445,000548
2000-11-2927027427027132,000542
2000-11-2827127327027125,000542
2000-11-2727627727627623,000552
2000-11-2427027126327058,000540
2000-11-2227227927027157,000542
2000-11-2127827826927393,000546
2000-11-2028828828528712,000574
2000-11-1729529528029039,000580
2000-11-1629629629429519,000590
2000-11-1529829829329614,000592
2000-11-1429630129529716,000594
2000-11-132972972962968,000592
2000-11-1030330329829816,000596
2000-11-093033032992995,000598
2000-11-0830530530130411,000608
2000-11-073083083043056,000610
2000-11-0629930829730843,000616
2000-11-023003002983008,000600
2000-11-0129830329730015,000600
2000-10-3130230229529718,000594
2000-10-3030330329929921,000598
2000-10-2730030530030014,000600
2000-10-2630030229830028,000600
2000-10-2531031030030029,000600
2000-10-2430430530430511,000610
2000-10-233083153063068,000612
2000-10-2030931230830836,000616
2000-10-193093143083087,000616
2000-10-1830931230831022,000620
2000-10-173163163113167,000632
2000-10-163193193163165,000632
2000-10-1331031030430518,000610
2000-10-1231831831231212,000624
2000-10-1131731731031423,000628
2000-10-1031931931831813,000636
2000-10-0631332031331911,000638
2000-10-053203203183183,000636
2000-10-0432032231632213,000644
2000-10-0332332332032013,000640
2000-10-0231131831131810,000636
2000-09-2932332431432044,000640
2000-09-2831131431131347,000626
2000-09-2732032031131121,000622
2000-09-263303303263269,000652
2000-09-2533033533033542,000670
2000-09-2233033432833427,000668
2000-09-2133133533033546,000670
2000-09-2033033432833435,000668
2000-09-1932233032233042,000660
2000-09-1832032531832224,000644
2000-09-1432132132032015,000640
2000-09-1332332532032129,000642
2000-09-1232132431832379,000646
2000-09-1132332732232437,000648
2000-09-0832132932032976,000658
2000-09-0732632632032431,000648
2000-09-0632832932532645,000652
2000-09-0532933232833017,000660
2000-09-0433033032732932,000658
2000-09-0133133133033050,000660
2000-08-3133633633033327,000666
2000-08-3033233233033149,000662
2000-08-2933533733233239,000664
2000-08-2833533533033041,000660
2000-08-2533033132933128,000662
2000-08-2432933132932927,000658
2000-08-233303303293299,000658
2000-08-2233133132633114,000662
2000-08-2133333332633112,000662
2000-08-1832633032532914,000658
2000-08-1732832832132349,000646
2000-08-1633533532733121,000662
2000-08-1533433532633112,000662
2000-08-143303303263268,000652
2000-08-1132633432633418,000668
2000-08-1033033232632711,000654
2000-08-0933533532732711,000654
2000-08-0833533532732718,000654
2000-08-0733133532533525,000670
2000-08-0432233132232822,000656
2000-08-0333133432132242,000644
2000-08-023283303283306,000660
2000-08-0132133032132814,000656
2000-07-3133533532032147,000642
2000-07-2833733733033029,000660
2000-07-2734434433633822,000676
2000-07-2633934333934323,000686
2000-07-2534134234034232,000684
2000-07-2434034434034434,000688
2000-07-2135435434534542,000690
2000-07-1935235334534548,000690
2000-07-1835836035135256,000704
2000-07-1735636435636231,000724
2000-07-1436036035535770,000714
2000-07-1336936936036053,000720
2000-07-1237037036636730,000734
2000-07-1136637036537057,000740
2000-07-1036837036536757,000734
2000-07-0736636836636857,000736
2000-07-0637037436737054,000740
2000-07-05373375370375119,000750
2000-07-04384387372375191,000750
2000-07-03376390371382316,000764
2000-06-30369376366375266,000750
2000-06-2935035635035169,000702
2000-06-2835035535035042,000700
2000-06-2734835234835242,000704
2000-06-2635135134834929,000698
2000-06-2335335335035151,000702
2000-06-2236836835335560,000710
2000-06-2135737035737087,000740
2000-06-2035035934635885,000716
2000-06-1935035234535250,000704
2000-06-1635535635035057,000700
2000-06-1536036035635635,000712
2000-06-14375375360360189,000720
2000-06-13360384360375359,000750
2000-06-12350356349355175,000710
2000-06-0934534633834681,000692
2000-06-0834934934534737,000694
2000-06-0734634834034869,000696
2000-06-06350350338350105,000700
2000-06-05348360340355194,000710
2000-06-0232734132734086,000680
2000-06-0132732832732749,000654
2000-05-3132732732532545,000650
2000-05-3032732732532742,000654
2000-05-2932732732532723,000654
2000-05-2632832932632626,000652
2000-05-2533133132632838,000656
2000-05-2433033132033168,000662
2000-05-2332333132333049,000660
2000-05-2233133632832841,000656
2000-05-1933733833333621,000672
2000-05-1834134133633842,000676
2000-05-1734034234034166,000682
2000-05-1634034033433854,000676
2000-05-1532933632633328,000666
2000-05-1232233232132228,000644
2000-05-1132032132032111,000642
2000-05-1031532831532840,000656
2000-05-0933533532532516,000650
2000-05-0833433533233319,000666
2000-05-0233233232232317,000646
2000-05-0131533231533229,000664
2000-04-2832032031031035,000620
2000-04-2731131331031050,000620
2000-04-2632332331731730,000634
2000-04-2532332331632037,000640
2000-04-2433233232032034,000640
2000-04-2134034032132230,000644
2000-04-2032634532133828,000676
2000-04-1932032532032519,000650
2000-04-1833233231631638,000632
2000-04-1733533531233262,000664
2000-04-1433634133533518,000670
2000-04-1334334333033537,000670
2000-04-1233533633233329,000666
2000-04-1134134133533627,000672
2000-04-1035135133534027,000680
2000-04-0733434133434129,000682
2000-04-0633934333233447,000668
2000-04-0535535533833838,000676
2000-04-0434334334034028,000680
2000-04-0334034434034222,000684
2000-03-3134335634334831,000696
2000-03-3036536535135223,000704
2000-03-2937037136437050,000740
2000-03-2837137436036835,000736
2000-03-2736437436437132,000742
2000-03-2436337036136237,000724
2000-03-2336136136036139,000722
2000-03-2236436735935955,000718
2000-03-2135536535435831,000716
2000-03-1735335434235463,000708
2000-03-1634735334135050,000700
2000-03-1535035534535143,000702
2000-03-1435036735035565,000710
2000-03-1335537034134758,000694
2000-03-10366368355355245,000710
2000-03-09372383351351475,000702
2000-03-08330350323347251,000694
2000-03-0729630029529724,000594
2000-03-0630030229529562,000590
2000-03-0330430529529552,000590
2000-03-0230030029129562,000590
2000-03-0131031030030069,000600
2000-02-2930730730030539,000610
2000-02-2830330329129141,000582
2000-02-2528530828330375,000606
2000-02-2428529228028761,000574
2000-02-2328028527828594,000570
2000-02-2229629628528568,000570
2000-02-2129630029529988,000598
2000-02-1830630730530649,000612
2000-02-1732032030530545,000610
2000-02-1631932230532159,000642
2000-02-1533534331832662,000652
2000-02-1434134133034121,000682
2000-02-1034134533534095,000680
2000-02-0934634934134139,000682
2000-02-0834335034134123,000682
2000-02-0735035134534558,000690
2000-02-0434535434334585,000690
2000-02-0334334734034062,000680
2000-02-0235035033834337,000686
2000-02-0134834834134131,000682
2000-01-3134734733534035,000680
2000-01-2835035034134148,000682
2000-01-2734034634034624,000692
2000-01-2634134634034425,000688
2000-01-2534834833933968,000678
2000-01-2435035034134844,000696
2000-01-2135535634635029,000700
2000-01-2036636835535533,000710
2000-01-1937037035536161,000722
2000-01-1837037036036560,000730
2000-01-1734036534035580,000710
2000-01-1434034033633844,000676
2000-01-1333533532633550,000670
2000-01-1234534933033032,000660
2000-01-1134334333533517,000670
2000-01-0734034533333328,000666
2000-01-0633334033233720,000674
2000-01-0533134533133720,000674
2000-01-0434534533334025,000680

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