7987 ナカバヤシ(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	204	204	199	201	53,000	402
2001-12-27	185	185	178	182	17,000	364
2001-12-26	180	180	175	175	17,000	350
2001-12-25	171	179	169	179	72,000	358
2001-12-21	193	193	180	186	29,000	372
2001-12-20	190	194	185	194	35,000	388
2001-12-19	194	194	190	190	30,000	380
2001-12-18	194	198	190	194	24,000	388
2001-12-17	201	201	193	193	36,000	386
2001-12-14	199	202	199	202	77,000	404
2001-12-13	206	206	204	204	15,000	408
2001-12-12	209	209	206	206	17,000	412
2001-12-11	208	208	205	205	16,000	410
2001-12-10	211	211	209	209	19,000	418
2001-12-07	213	213	211	211	13,000	422
2001-12-06	212	215	212	215	15,000	430
2001-12-05	211	212	209	212	14,000	424
2001-12-04	210	211	207	209	24,000	418
2001-12-03	222	222	215	215	28,000	430
2001-11-30	225	225	222	222	22,000	444
2001-11-29	230	230	229	230	11,000	460
2001-11-28	226	231	226	231	8,000	462
2001-11-27	237	237	233	235	11,000	470
2001-11-26	231	237	231	237	22,000	474
2001-11-22	226	230	226	230	10,000	460
2001-11-21	235	236	233	236	12,000	472
2001-11-20	237	237	235	235	10,000	470
2001-11-19	234	239	234	236	12,000	472
2001-11-16	246	246	242	244	17,000	488
2001-11-15	244	246	243	246	10,000	492
2001-11-14	245	246	244	244	14,000	488
2001-11-13	245	245	239	244	21,000	488
2001-11-12	245	248	244	245	11,000	490
2001-11-09	243	245	241	244	18,000	488
2001-11-08	248	248	243	243	17,000	486
2001-11-07	250	250	246	248	31,000	496
2001-11-06	250	250	246	249	28,000	498
2001-11-05	247	249	245	246	30,000	492
2001-11-02	252	252	245	246	36,000	492
2001-11-01	254	255	241	250	52,000	500
2001-10-31	250	251	247	251	52,000	502
2001-10-30	245	246	241	241	15,000	482
2001-10-29	250	252	249	249	13,000	498
2001-10-26	248	249	246	249	32,000	498
2001-10-25	235	245	235	245	47,000	490
2001-10-24	230	235	230	235	37,000	470
2001-10-23	228	232	227	231	42,000	462
2001-10-22	224	225	223	223	13,000	446
2001-10-19	227	227	223	224	11,000	448
2001-10-18	227	227	225	225	18,000	450
2001-10-17	225	228	225	228	12,000	456
2001-10-16	228	228	224	227	11,000	454
2001-10-15	227	228	224	228	15,000	456
2001-10-12	230	231	227	227	21,000	454
2001-10-11	221	227	221	227	16,000	454
2001-10-10	223	225	221	221	21,000	442
2001-10-09	218	224	214	224	51,000	448
2001-10-05	220	224	218	221	37,000	442
2001-10-04	222	226	219	224	70,000	448
2001-10-03	225	229	221	225	45,000	450
2001-10-02	224	230	220	230	75,000	460
2001-10-01	233	233	224	224	20,000	448
2001-09-28	230	230	223	228	23,000	456
2001-09-27	230	231	220	230	46,000	460
2001-09-26	237	238	231	238	13,000	476
2001-09-25	238	238	235	236	28,000	472
2001-09-21	240	240	233	235	53,000	470
2001-09-20	249	249	236	239	73,000	478
2001-09-19	253	253	249	249	12,000	498
2001-09-18	241	252	241	252	27,000	504
2001-09-17	250	250	241	244	27,000	488
2001-09-14	250	256	246	250	66,000	500
2001-09-13	241	242	236	240	39,000	480
2001-09-12	236	250	236	241	37,000	482
2001-09-11	270	270	261	266	37,000	532
2001-09-10	272	274	271	272	9,000	544
2001-09-07	278	278	271	277	44,000	554
2001-09-06	278	279	272	278	49,000	556
2001-09-05	275	279	271	274	33,000	548
2001-09-04	275	277	272	277	54,000	554
2001-09-03	272	280	272	275	39,000	550
2001-08-31	283	283	271	280	58,000	560
2001-08-30	279	279	273	277	22,000	554
2001-08-29	285	285	278	280	20,000	560
2001-08-28	277	286	275	286	90,000	572
2001-08-27	276	277	272	277	22,000	554
2001-08-24	275	275	274	274	21,000	548
2001-08-23	278	278	275	275	13,000	550
2001-08-22	273	278	273	278	18,000	556
2001-08-21	270	279	270	279	74,000	558
2001-08-20	274	274	270	270	28,000	540
2001-08-17	274	274	272	273	12,000	546
2001-08-16	275	275	271	271	29,000	542
2001-08-15	275	276	271	271	14,000	542
2001-08-14	273	274	271	271	29,000	542
2001-08-13	270	272	270	271	10,000	542
2001-08-10	272	274	270	274	26,000	548
2001-08-09	272	275	271	271	24,000	542
2001-08-08	279	279	275	275	8,000	550
2001-08-07	277	282	277	280	73,000	560
2001-08-06	278	278	278	278	15,000	556
2001-08-03	279	280	278	278	26,000	556
2001-08-02	274	279	274	279	38,000	558
2001-08-01	273	278	268	273	42,000	546
2001-07-31	273	273	267	273	31,000	546
2001-07-30	273	273	267	267	18,000	534
2001-07-27	268	275	268	272	18,000	544
2001-07-26	266	268	265	267	27,000	534
2001-07-25	266	267	265	267	9,000	534
2001-07-24	263	271	263	269	19,000	538
2001-07-23	275	275	270	273	37,000	546
2001-07-19	272	274	272	274	26,000	548
2001-07-18	280	280	275	276	28,000	552
2001-07-17	278	279	273	273	16,000	546
2001-07-16	275	279	275	278	23,000	556
2001-07-13	275	275	271	271	10,000	542
2001-07-12	269	275	264	275	33,000	550
2001-07-11	273	273	264	270	54,000	540
2001-07-10	274	277	271	275	81,000	550
2001-07-09	278	278	273	274	31,000	548
2001-07-06	280	285	277	278	91,000	556
2001-07-05	280	280	277	280	15,000	560
2001-07-04	283	285	280	280	64,000	560
2001-07-03	289	289	283	286	60,000	572
2001-07-02	285	288	283	288	70,000	576
2001-06-29	285	288	280	283	106,000	566
2001-06-28	288	288	278	280	123,000	560
2001-06-27	280	285	280	285	108,000	570
2001-06-26	280	284	276	284	107,000	568
2001-06-25	265	276	265	275	106,000	550
2001-06-22	257	262	257	262	61,000	524
2001-06-21	254	256	254	256	17,000	512
2001-06-20	254	255	251	254	25,000	508
2001-06-19	255	255	251	254	27,000	508
2001-06-18	253	255	253	255	58,000	510
2001-06-15	254	255	253	255	26,000	510
2001-06-14	254	256	254	255	14,000	510
2001-06-13	255	256	254	256	32,000	512
2001-06-12	255	255	254	255	32,000	510
2001-06-11	257	257	255	256	23,000	512
2001-06-08	252	255	252	253	87,000	506
2001-06-07	250	252	250	252	15,000	504
2001-06-06	252	252	250	250	16,000	500
2001-06-05	252	252	250	252	17,000	504
2001-06-04	255	255	250	252	16,000	504
2001-06-01	251	253	250	252	22,000	504
2001-05-31	256	256	251	252	43,000	504
2001-05-30	258	258	255	256	15,000	512
2001-05-29	260	261	255	255	22,000	510
2001-05-28	256	262	256	258	97,000	516
2001-05-25	245	249	245	249	13,000	498
2001-05-24	248	248	245	246	15,000	492
2001-05-23	250	250	249	250	31,000	500
2001-05-22	252	253	248	250	32,000	500
2001-05-21	250	253	250	252	18,000	504
2001-05-18	250	253	250	251	17,000	502
2001-05-17	255	255	251	253	23,000	506
2001-05-16	253	255	250	254	32,000	508
2001-05-15	251	254	251	253	38,000	506
2001-05-14	250	254	250	253	25,000	506
2001-05-11	251	253	250	250	26,000	500
2001-05-10	257	257	250	255	15,000	510
2001-05-09	256	258	250	250	39,000	500
2001-05-08	261	261	254	256	38,000	512
2001-05-07	266	268	263	263	32,000	526
2001-05-02	268	268	266	266	47,000	532
2001-05-01	261	267	261	266	61,000	532
2001-04-27	265	265	260	262	42,000	524
2001-04-26	257	265	254	265	98,000	530
2001-04-25	251	255	250	252	42,000	504
2001-04-24	250	251	248	251	16,000	502
2001-04-23	246	254	246	250	25,000	500
2001-04-20	250	250	244	247	49,000	494
2001-04-19	248	250	245	250	38,000	500
2001-04-18	247	248	244	247	36,000	494
2001-04-17	249	249	239	245	124,000	490
2001-04-16	245	250	240	243	148,000	486
2001-04-13	244	248	244	244	17,000	488
2001-04-12	243	247	242	243	42,000	486
2001-04-11	248	248	244	246	24,000	492
2001-04-10	245	247	242	247	16,000	494
2001-04-09	250	250	245	245	19,000	490
2001-04-06	248	249	246	247	23,000	494
2001-04-05	245	248	244	246	39,000	492
2001-04-04	238	244	238	244	24,000	488
2001-04-03	242	244	238	238	19,000	476
2001-04-02	239	245	238	245	27,000	490
2001-03-30	252	252	238	238	51,000	476
2001-03-29	250	255	246	253	44,000	506
2001-03-28	256	264	253	264	47,000	528
2001-03-27	254	256	250	256	87,000	512
2001-03-26	246	256	245	256	71,000	512
2001-03-23	239	244	239	241	61,000	482
2001-03-22	235	243	235	239	54,000	478
2001-03-21	226	235	225	235	82,000	470
2001-03-19	222	225	217	225	49,000	450
2001-03-16	222	224	217	217	38,000	434
2001-03-15	216	217	214	217	65,000	434
2001-03-14	217	218	217	217	17,000	434
2001-03-13	215	222	215	222	37,000	444
2001-03-12	218	224	218	218	54,000	436
2001-03-09	220	224	215	220	49,000	440
2001-03-08	213	220	213	218	47,000	436
2001-03-07	212	218	212	218	31,000	436
2001-03-06	224	224	210	211	67,000	422
2001-03-05	223	223	215	215	19,000	430
2001-03-02	222	222	219	220	25,000	440
2001-03-01	223	223	222	223	44,000	446
2001-02-28	230	230	223	223	52,000	446
2001-02-27	228	228	222	225	42,000	450
2001-02-26	218	224	218	221	37,000	442
2001-02-23	215	218	211	217	45,000	434
2001-02-22	215	215	209	209	63,000	418
2001-02-21	214	218	214	217	12,000	434
2001-02-20	220	220	209	214	119,000	428
2001-02-19	212	212	209	210	109,000	420
2001-02-16	215	216	210	210	141,000	420
2001-02-15	215	222	212	214	113,000	428
2001-02-14	220	225	215	220	59,000	440
2001-02-13	220	221	214	216	22,000	432
2001-02-09	210	215	210	215	26,000	430
2001-02-08	216	216	211	211	34,000	422
2001-02-07	215	219	215	216	18,000	432
2001-02-06	217	218	214	214	35,000	428
2001-02-05	221	221	213	213	41,000	426
2001-02-02	222	225	221	221	28,000	442
2001-02-01	220	223	219	223	35,000	446
2001-01-31	218	228	218	221	23,000	442
2001-01-30	219	221	215	216	64,000	432
2001-01-29	213	219	213	214	37,000	428
2001-01-26	219	219	215	216	17,000	432
2001-01-25	221	221	216	219	16,000	438
2001-01-24	213	222	213	222	57,000	444
2001-01-23	218	218	213	213	56,000	426
2001-01-22	213	215	213	213	53,000	426
2001-01-19	214	214	211	213	44,000	426
2001-01-18	215	215	210	213	74,000	426
2001-01-17	209	215	208	215	44,000	430
2001-01-16	210	210	205	207	60,000	414
2001-01-15	207	215	205	210	62,000	420
2001-01-12	205	215	204	205	50,000	410
2001-01-11	221	221	205	205	49,000	410
2001-01-10	222	225	221	221	32,000	442
2001-01-09	236	236	224	224	47,000	448
2001-01-05	240	244	235	236	49,000	472
2001-01-04	245	245	240	240	8,000	480

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