7987 ナカバヤシ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	165	165	155	162	48,000	324
2002-12-27	154	160	153	160	23,000	320
2002-12-26	145	153	145	153	14,000	306
2002-12-25	149	150	142	147	36,000	294
2002-12-24	148	149	144	147	40,000	294
2002-12-20	146	150	146	149	58,000	298
2002-12-19	150	150	147	148	29,000	296
2002-12-18	153	154	151	153	33,000	306
2002-12-17	154	154	151	151	5,000	302
2002-12-16	156	156	151	151	10,000	302
2002-12-13	156	156	151	156	103,000	312
2002-12-12	155	157	155	157	7,000	314
2002-12-11	160	161	157	158	13,000	316
2002-12-10	153	160	153	160	11,000	320
2002-12-09	156	158	154	154	11,000	308
2002-12-06	158	161	155	161	17,000	322
2002-12-05	161	161	160	161	15,000	322
2002-12-04	163	163	159	159	23,000	318
2002-12-03	162	164	162	164	19,000	328
2002-12-02	160	162	160	161	30,000	322
2002-11-29	153	159	153	159	58,000	318
2002-11-28	153	158	153	156	20,000	312
2002-11-27	151	157	151	152	29,000	304
2002-11-26	155	156	155	156	11,000	312
2002-11-25	155	157	153	156	47,000	312
2002-11-22	150	153	150	153	26,000	306
2002-11-21	143	147	143	147	27,000	294
2002-11-20	138	144	138	144	55,000	288
2002-11-19	143	144	137	138	18,000	276
2002-11-18	149	149	141	145	22,000	290
2002-11-15	150	150	146	149	17,000	298
2002-11-14	153	156	149	149	21,000	298
2002-11-13	154	155	154	155	7,000	310
2002-11-12	156	157	155	155	7,000	310
2002-11-11	153	157	153	157	10,000	314
2002-11-08	158	158	155	158	11,000	316
2002-11-07	157	158	155	158	13,000	316
2002-11-06	156	159	155	158	38,000	316
2002-11-05	155	157	154	157	28,000	314
2002-11-01	157	157	152	153	8,000	306
2002-10-31	159	159	150	156	24,000	312
2002-10-30	154	158	154	158	18,000	316
2002-10-29	152	156	150	150	9,000	300
2002-10-28	154	157	154	157	9,000	314
2002-10-25	146	154	146	154	15,000	308
2002-10-24	152	155	147	151	25,000	302
2002-10-23	157	158	152	157	17,000	314
2002-10-22	157	157	155	157	35,000	314
2002-10-21	159	159	157	157	19,000	314
2002-10-18	153	158	148	154	31,000	308
2002-10-17	160	160	151	151	18,000	302
2002-10-16	158	158	155	155	4,000	310
2002-10-15	151	157	151	156	16,000	312
2002-10-11	143	162	143	150	29,000	300
2002-10-10	147	147	142	143	32,000	286
2002-10-09	148	149	145	145	14,000	290
2002-10-08	152	152	145	145	23,000	290
2002-10-07	157	158	151	151	18,000	302
2002-10-04	152	157	152	157	17,000	314
2002-10-03	162	163	155	155	20,000	310
2002-10-02	165	165	160	160	11,000	320
2002-10-01	163	163	163	163	3,000	326
2002-09-30	168	168	162	165	28,000	330
2002-09-27	169	170	165	168	43,000	336
2002-09-26	166	166	161	162	16,000	324
2002-09-25	162	168	162	164	30,000	328
2002-09-24	164	169	164	168	25,000	336
2002-09-20	163	166	163	164	25,000	328
2002-09-19	166	168	161	161	23,000	322
2002-09-18	163	164	159	164	9,000	328
2002-09-17	170	170	162	164	50,000	328
2002-09-13	152	155	152	155	88,000	310
2002-09-12	155	159	153	157	46,000	314
2002-09-11	155	156	155	155	16,000	310
2002-09-10	153	155	153	155	38,000	310
2002-09-09	151	154	151	153	15,000	306
2002-09-06	154	154	151	151	17,000	302
2002-09-05	155	156	152	156	30,000	312
2002-09-04	157	157	151	155	28,000	310
2002-09-03	160	161	156	156	26,000	312
2002-09-02	161	162	160	162	37,000	324
2002-08-30	163	164	161	164	51,000	328
2002-08-29	165	166	164	164	24,000	328
2002-08-28	166	166	163	166	31,000	332
2002-08-27	164	165	163	165	76,000	330
2002-08-26	166	173	166	169	33,000	338
2002-08-23	167	167	163	165	28,000	330
2002-08-22	164	167	163	167	33,000	334
2002-08-21	170	170	163	167	28,000	334
2002-08-20	166	166	163	165	25,000	330
2002-08-19	171	171	166	168	37,000	336
2002-08-16	167	167	164	167	22,000	334
2002-08-15	165	167	164	167	18,000	334
2002-08-14	165	165	164	165	16,000	330
2002-08-13	166	167	165	165	14,000	330
2002-08-12	173	173	166	167	40,000	334
2002-08-09	168	168	164	165	37,000	330
2002-08-08	162	165	162	165	23,000	330
2002-08-07	162	163	161	161	18,000	322
2002-08-06	163	163	161	161	15,000	322
2002-08-05	165	165	165	165	14,000	330
2002-08-02	177	177	161	164	56,000	328
2002-08-01	179	179	173	173	15,000	346
2002-07-31	184	184	175	176	51,000	352
2002-07-30	177	177	175	175	20,000	350
2002-07-29	173	178	170	177	31,000	354
2002-07-26	170	171	168	169	12,000	338
2002-07-25	173	175	170	170	22,000	340
2002-07-24	170	190	168	190	62,000	380
2002-07-23	163	174	162	170	32,000	340
2002-07-22	160	168	159	168	44,000	336
2002-07-19	163	163	161	161	16,000	322
2002-07-18	164	165	163	163	20,000	326
2002-07-17	166	172	161	163	43,000	326
2002-07-16	165	165	160	161	86,000	322
2002-07-15	167	167	165	165	19,000	330
2002-07-12	170	170	167	167	27,000	334
2002-07-11	169	170	167	167	17,000	334
2002-07-10	172	173	169	169	37,000	338
2002-07-09	174	175	172	175	28,000	350
2002-07-08	175	176	174	175	22,000	350
2002-07-05	175	176	173	175	11,000	350
2002-07-04	173	174	173	174	8,000	348
2002-07-03	172	178	172	178	38,000	356
2002-07-02	171	172	170	172	23,000	344
2002-07-01	171	176	170	170	24,000	340
2002-06-28	183	183	169	176	67,000	352
2002-06-27	174	174	172	173	17,000	346
2002-06-26	168	170	165	170	14,000	340
2002-06-25	167	173	167	173	14,000	346
2002-06-24	161	171	161	165	28,000	330
2002-06-21	170	172	169	169	16,000	338
2002-06-20	168	172	165	172	21,000	344
2002-06-19	174	176	174	175	14,000	350
2002-06-18	172	179	172	174	22,000	348
2002-06-17	179	179	170	170	37,000	340
2002-06-14	183	183	176	177	146,000	354
2002-06-13	185	186	181	183	30,000	366
2002-06-12	183	184	183	184	6,000	368
2002-06-11	182	186	182	186	14,000	372
2002-06-10	187	187	180	181	32,000	362
2002-06-07	180	190	180	187	25,000	374
2002-06-06	192	192	185	190	34,000	380
2002-06-05	198	198	190	190	26,000	380
2002-06-04	200	200	191	191	21,000	382
2002-06-03	199	199	196	198	7,000	396
2002-05-31	204	204	190	194	55,000	388
2002-05-30	195	200	195	200	21,000	400
2002-05-29	199	199	195	195	33,000	390
2002-05-28	201	203	198	200	71,000	400
2002-05-27	195	200	193	200	86,000	400
2002-05-24	195	197	193	194	14,000	388
2002-05-23	198	198	186	195	32,000	390
2002-05-22	190	197	184	197	42,000	394
2002-05-21	181	186	181	185	21,000	370
2002-05-20	180	181	178	179	30,000	358
2002-05-17	179	180	175	175	23,000	350
2002-05-16	175	178	175	178	9,000	356
2002-05-15	179	179	173	173	9,000	346
2002-05-14	179	179	175	177	12,000	354
2002-05-13	175	180	174	180	12,000	360
2002-05-10	170	179	169	175	19,000	350
2002-05-09	171	175	171	171	7,000	342
2002-05-08	171	172	170	171	11,000	342
2002-05-07	177	177	172	172	18,000	344
2002-05-02	179	179	178	178	9,000	356
2002-05-01	180	181	178	179	17,000	358
2002-04-30	182	182	178	180	29,000	360
2002-04-26	174	178	174	178	44,000	356
2002-04-25	178	178	176	177	21,000	354
2002-04-24	176	179	176	176	30,000	352
2002-04-23	179	179	176	176	34,000	352
2002-04-22	175	179	175	179	29,000	358
2002-04-19	173	177	173	177	9,000	354
2002-04-18	171	174	171	174	26,000	348
2002-04-17	172	180	172	180	34,000	360
2002-04-16	174	175	170	172	14,000	344
2002-04-15	175	175	171	172	17,000	344
2002-04-12	172	175	170	175	29,000	350
2002-04-11	170	175	170	171	46,000	342
2002-04-10	174	175	171	173	63,000	346
2002-04-09	181	181	175	175	43,000	350
2002-04-08	181	184	180	181	25,000	362
2002-04-05	186	186	180	180	34,000	360
2002-04-04	178	182	178	181	21,000	362
2002-04-03	180	180	175	177	73,000	354
2002-04-02	180	183	180	183	16,000	366
2002-04-01	185	187	180	180	22,000	360
2002-03-29	198	198	180	180	37,000	360
2002-03-28	184	200	184	188	22,000	376
2002-03-27	189	191	176	180	75,000	360
2002-03-26	191	191	188	189	19,000	378
2002-03-25	192	192	190	191	41,000	382
2002-03-22	193	195	192	192	40,000	384
2002-03-20	192	193	190	193	41,000	386
2002-03-19	193	193	191	191	35,000	382
2002-03-18	195	195	192	192	11,000	384
2002-03-15	190	195	189	191	66,000	382
2002-03-14	196	196	190	195	45,000	390
2002-03-13	198	200	196	199	23,000	398
2002-03-12	200	200	194	194	24,000	388
2002-03-11	192	200	192	200	25,000	400
2002-03-08	198	204	188	188	183,000	376
2002-03-07	199	200	197	199	29,000	398
2002-03-06	201	201	196	197	56,000	394
2002-03-05	210	210	201	201	73,000	402
2002-03-04	200	207	199	205	173,000	410
2002-03-01	211	214	199	200	296,000	400
2002-02-28	199	215	199	215	260,000	430
2002-02-27	194	204	194	199	267,000	398
2002-02-26	192	194	187	194	85,000	388
2002-02-25	195	196	190	192	191,000	384
2002-02-22	189	206	189	195	455,000	390
2002-02-21	180	201	177	199	482,000	398
2002-02-20	159	170	158	170	65,000	340
2002-02-19	156	160	155	159	43,000	318
2002-02-18	153	156	153	156	14,000	312
2002-02-15	156	160	153	153	33,000	306
2002-02-14	155	158	154	156	37,000	312
2002-02-13	150	156	147	156	54,000	312
2002-02-12	145	147	144	145	34,000	290
2002-02-08	141	145	141	142	66,000	284
2002-02-07	147	147	142	146	16,000	292
2002-02-06	147	147	140	146	38,000	292
2002-02-05	150	151	145	149	60,000	298
2002-02-04	160	161	154	158	25,000	316
2002-02-01	162	166	159	159	31,000	318
2002-01-31	164	166	164	166	29,000	332
2002-01-30	160	165	160	165	21,000	330
2002-01-29	165	167	161	162	27,000	324
2002-01-28	161	164	161	164	17,000	328
2002-01-25	166	167	162	162	6,000	324
2002-01-24	160	165	160	164	20,000	328
2002-01-23	163	163	160	160	37,000	320
2002-01-22	170	171	165	165	44,000	330
2002-01-21	173	173	169	170	23,000	340
2002-01-18	168	173	165	173	38,000	346
2002-01-17	168	170	168	168	11,000	336
2002-01-16	168	171	166	170	17,000	340
2002-01-15	169	170	168	168	32,000	336
2002-01-11	177	177	170	170	59,000	340
2002-01-10	171	175	171	172	42,000	344
2002-01-09	177	177	172	175	79,000	350
2002-01-08	183	187	176	178	70,000	356
2002-01-07	195	198	195	198	11,000	396
2002-01-04	200	200	190	190	16,000	380

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