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
