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
