7987 ナカバヤシ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 167 | 168 | 166 | 166 | 52,000 | 332 |
| 2003-12-29 | 156 | 162 | 156 | 162 | 26,000 | 324 |
| 2003-12-26 | 153 | 156 | 153 | 156 | 33,000 | 312 |
| 2003-12-25 | 152 | 155 | 152 | 155 | 51,000 | 310 |
| 2003-12-24 | 153 | 156 | 151 | 152 | 116,000 | 304 |
| 2003-12-22 | 156 | 156 | 152 | 153 | 80,000 | 306 |
| 2003-12-19 | 158 | 158 | 156 | 156 | 60,000 | 312 |
| 2003-12-18 | 161 | 161 | 158 | 158 | 49,000 | 316 |
| 2003-12-17 | 164 | 164 | 160 | 161 | 32,000 | 322 |
| 2003-12-16 | 161 | 164 | 161 | 161 | 34,000 | 322 |
| 2003-12-15 | 162 | 167 | 162 | 164 | 74,000 | 328 |
| 2003-12-12 | 162 | 162 | 159 | 160 | 132,000 | 320 |
| 2003-12-11 | 163 | 163 | 159 | 159 | 44,000 | 318 |
| 2003-12-10 | 162 | 162 | 159 | 160 | 54,000 | 320 |
| 2003-12-09 | 161 | 162 | 160 | 161 | 47,000 | 322 |
| 2003-12-08 | 161 | 163 | 160 | 160 | 74,000 | 320 |
| 2003-12-05 | 161 | 163 | 161 | 162 | 35,000 | 324 |
| 2003-12-04 | 162 | 163 | 161 | 161 | 31,000 | 322 |
| 2003-12-03 | 162 | 164 | 162 | 164 | 19,000 | 328 |
| 2003-12-02 | 165 | 165 | 161 | 163 | 42,000 | 326 |
| 2003-12-01 | 164 | 164 | 161 | 164 | 20,000 | 328 |
| 2003-11-28 | 166 | 166 | 164 | 165 | 23,000 | 330 |
| 2003-11-27 | 165 | 166 | 162 | 166 | 18,000 | 332 |
| 2003-11-26 | 165 | 166 | 164 | 166 | 30,000 | 332 |
| 2003-11-25 | 168 | 171 | 167 | 170 | 7,000 | 340 |
| 2003-11-21 | 162 | 163 | 162 | 163 | 35,000 | 326 |
| 2003-11-20 | 160 | 162 | 160 | 161 | 25,000 | 322 |
| 2003-11-19 | 164 | 164 | 158 | 162 | 62,000 | 324 |
| 2003-11-18 | 165 | 165 | 156 | 165 | 61,000 | 330 |
| 2003-11-17 | 172 | 172 | 168 | 168 | 57,000 | 336 |
| 2003-11-14 | 176 | 176 | 173 | 174 | 65,000 | 348 |
| 2003-11-13 | 175 | 175 | 173 | 175 | 31,000 | 350 |
| 2003-11-12 | 177 | 179 | 175 | 175 | 61,000 | 350 |
| 2003-11-11 | 173 | 175 | 171 | 175 | 62,000 | 350 |
| 2003-11-10 | 178 | 178 | 177 | 177 | 31,000 | 354 |
| 2003-11-07 | 180 | 180 | 179 | 179 | 12,000 | 358 |
| 2003-11-06 | 180 | 180 | 178 | 178 | 41,000 | 356 |
| 2003-11-05 | 183 | 183 | 180 | 180 | 35,000 | 360 |
| 2003-11-04 | 183 | 183 | 182 | 183 | 18,000 | 366 |
| 2003-10-31 | 183 | 183 | 181 | 182 | 14,000 | 364 |
| 2003-10-30 | 184 | 184 | 183 | 184 | 32,000 | 368 |
| 2003-10-29 | 183 | 184 | 182 | 183 | 24,000 | 366 |
| 2003-10-28 | 181 | 184 | 180 | 181 | 36,000 | 362 |
| 2003-10-27 | 185 | 185 | 181 | 184 | 46,000 | 368 |
| 2003-10-24 | 186 | 187 | 185 | 186 | 34,000 | 372 |
| 2003-10-23 | 188 | 188 | 185 | 185 | 56,000 | 370 |
| 2003-10-22 | 188 | 189 | 188 | 188 | 34,000 | 376 |
| 2003-10-21 | 188 | 189 | 188 | 188 | 35,000 | 376 |
| 2003-10-20 | 190 | 190 | 187 | 188 | 39,000 | 376 |
| 2003-10-17 | 189 | 189 | 186 | 188 | 34,000 | 376 |
| 2003-10-16 | 187 | 188 | 187 | 188 | 26,000 | 376 |
| 2003-10-15 | 189 | 189 | 186 | 186 | 44,000 | 372 |
| 2003-10-14 | 190 | 191 | 189 | 189 | 23,000 | 378 |
| 2003-10-10 | 189 | 190 | 189 | 190 | 22,000 | 380 |
| 2003-10-09 | 186 | 190 | 186 | 187 | 45,000 | 374 |
| 2003-10-08 | 194 | 194 | 190 | 191 | 36,000 | 382 |
| 2003-10-07 | 192 | 194 | 191 | 194 | 17,000 | 388 |
| 2003-10-06 | 192 | 193 | 191 | 191 | 34,000 | 382 |
| 2003-10-03 | 194 | 194 | 190 | 191 | 23,000 | 382 |
| 2003-10-02 | 193 | 193 | 191 | 193 | 29,000 | 386 |
| 2003-10-01 | 195 | 195 | 185 | 186 | 101,000 | 372 |
| 2003-09-30 | 195 | 195 | 193 | 194 | 24,000 | 388 |
| 2003-09-29 | 194 | 197 | 191 | 196 | 38,000 | 392 |
| 2003-09-26 | 185 | 191 | 183 | 187 | 27,000 | 374 |
| 2003-09-25 | 192 | 194 | 187 | 187 | 81,000 | 374 |
| 2003-09-24 | 197 | 198 | 192 | 192 | 83,000 | 384 |
| 2003-09-22 | 198 | 198 | 195 | 197 | 63,000 | 394 |
| 2003-09-19 | 201 | 201 | 195 | 198 | 57,000 | 396 |
| 2003-09-18 | 197 | 201 | 197 | 201 | 48,000 | 402 |
| 2003-09-17 | 199 | 199 | 197 | 197 | 48,000 | 394 |
| 2003-09-16 | 198 | 202 | 198 | 199 | 51,000 | 398 |
| 2003-09-12 | 203 | 204 | 200 | 200 | 92,000 | 400 |
| 2003-09-11 | 203 | 203 | 199 | 200 | 43,000 | 400 |
| 2003-09-10 | 202 | 202 | 200 | 200 | 29,000 | 400 |
| 2003-09-09 | 204 | 204 | 201 | 202 | 52,000 | 404 |
| 2003-09-08 | 199 | 207 | 198 | 201 | 136,000 | 402 |
| 2003-09-05 | 198 | 199 | 196 | 199 | 33,000 | 398 |
| 2003-09-04 | 199 | 199 | 196 | 196 | 19,000 | 392 |
| 2003-09-03 | 196 | 199 | 196 | 198 | 75,000 | 396 |
| 2003-09-02 | 197 | 197 | 195 | 195 | 43,000 | 390 |
| 2003-09-01 | 199 | 199 | 192 | 197 | 38,000 | 394 |
| 2003-08-29 | 199 | 199 | 196 | 196 | 45,000 | 392 |
| 2003-08-28 | 199 | 199 | 197 | 198 | 25,000 | 396 |
| 2003-08-27 | 200 | 200 | 198 | 200 | 40,000 | 400 |
| 2003-08-26 | 200 | 200 | 199 | 199 | 31,000 | 398 |
| 2003-08-25 | 201 | 201 | 199 | 199 | 13,000 | 398 |
| 2003-08-22 | 203 | 205 | 200 | 200 | 47,000 | 400 |
| 2003-08-21 | 199 | 203 | 199 | 202 | 20,000 | 404 |
| 2003-08-20 | 203 | 204 | 201 | 203 | 25,000 | 406 |
| 2003-08-19 | 202 | 205 | 202 | 204 | 36,000 | 408 |
| 2003-08-18 | 202 | 205 | 200 | 201 | 38,000 | 402 |
| 2003-08-15 | 200 | 200 | 198 | 199 | 33,000 | 398 |
| 2003-08-14 | 194 | 201 | 194 | 200 | 38,000 | 400 |
| 2003-08-13 | 195 | 196 | 194 | 194 | 37,000 | 388 |
| 2003-08-12 | 195 | 195 | 193 | 194 | 11,000 | 388 |
| 2003-08-11 | 194 | 196 | 194 | 195 | 18,000 | 390 |
| 2003-08-08 | 186 | 198 | 186 | 194 | 84,000 | 388 |
| 2003-08-07 | 188 | 193 | 184 | 186 | 53,000 | 372 |
| 2003-08-06 | 184 | 184 | 181 | 183 | 34,000 | 366 |
| 2003-08-05 | 187 | 189 | 184 | 184 | 21,000 | 368 |
| 2003-08-04 | 191 | 191 | 187 | 187 | 40,000 | 374 |
| 2003-08-01 | 193 | 193 | 187 | 187 | 26,000 | 374 |
| 2003-07-31 | 192 | 193 | 188 | 188 | 51,000 | 376 |
| 2003-07-30 | 193 | 194 | 190 | 190 | 39,000 | 380 |
| 2003-07-29 | 196 | 196 | 192 | 194 | 52,000 | 388 |
| 2003-07-28 | 192 | 196 | 190 | 191 | 34,000 | 382 |
| 2003-07-25 | 190 | 191 | 189 | 189 | 25,000 | 378 |
| 2003-07-24 | 189 | 193 | 189 | 193 | 26,000 | 386 |
| 2003-07-23 | 190 | 190 | 186 | 186 | 15,000 | 372 |
| 2003-07-22 | 185 | 195 | 184 | 184 | 34,000 | 368 |
| 2003-07-18 | 180 | 187 | 177 | 184 | 81,000 | 368 |
| 2003-07-17 | 194 | 195 | 188 | 191 | 53,000 | 382 |
| 2003-07-16 | 207 | 207 | 197 | 199 | 60,000 | 398 |
| 2003-07-15 | 210 | 210 | 203 | 208 | 50,000 | 416 |
| 2003-07-14 | 208 | 208 | 201 | 205 | 31,000 | 410 |
| 2003-07-11 | 208 | 209 | 203 | 205 | 38,000 | 410 |
| 2003-07-10 | 201 | 208 | 201 | 208 | 30,000 | 416 |
| 2003-07-09 | 205 | 207 | 198 | 200 | 73,000 | 400 |
| 2003-07-08 | 215 | 215 | 195 | 204 | 80,000 | 408 |
| 2003-07-07 | 218 | 218 | 213 | 215 | 31,000 | 430 |
| 2003-07-04 | 217 | 219 | 214 | 214 | 39,000 | 428 |
| 2003-07-03 | 220 | 220 | 216 | 216 | 87,000 | 432 |
| 2003-07-02 | 214 | 219 | 213 | 217 | 114,000 | 434 |
| 2003-07-01 | 220 | 220 | 210 | 215 | 99,000 | 430 |
| 2003-06-30 | 223 | 223 | 217 | 220 | 58,000 | 440 |
| 2003-06-27 | 217 | 218 | 215 | 217 | 84,000 | 434 |
| 2003-06-26 | 213 | 216 | 211 | 215 | 91,000 | 430 |
| 2003-06-25 | 212 | 212 | 209 | 211 | 46,000 | 422 |
| 2003-06-24 | 213 | 213 | 210 | 211 | 46,000 | 422 |
| 2003-06-23 | 212 | 214 | 208 | 209 | 60,000 | 418 |
| 2003-06-20 | 217 | 218 | 210 | 216 | 71,000 | 432 |
| 2003-06-19 | 220 | 223 | 216 | 223 | 60,000 | 446 |
| 2003-06-18 | 222 | 225 | 206 | 225 | 229,000 | 450 |
| 2003-06-17 | 240 | 240 | 220 | 222 | 277,000 | 444 |
| 2003-06-16 | 247 | 255 | 236 | 237 | 745,000 | 474 |
| 2003-06-13 | 221 | 240 | 219 | 237 | 720,000 | 474 |
| 2003-06-12 | 226 | 228 | 219 | 219 | 144,000 | 438 |
| 2003-06-11 | 220 | 234 | 215 | 227 | 311,000 | 454 |
| 2003-06-10 | 219 | 221 | 210 | 220 | 127,000 | 440 |
| 2003-06-09 | 214 | 223 | 211 | 218 | 201,000 | 436 |
| 2003-06-06 | 207 | 214 | 203 | 211 | 69,000 | 422 |
| 2003-06-05 | 206 | 208 | 202 | 207 | 63,000 | 414 |
| 2003-06-04 | 208 | 208 | 203 | 204 | 73,000 | 408 |
| 2003-06-03 | 197 | 209 | 197 | 201 | 150,000 | 402 |
| 2003-06-02 | 195 | 204 | 194 | 196 | 102,000 | 392 |
| 2003-05-30 | 196 | 197 | 193 | 194 | 49,000 | 388 |
| 2003-05-29 | 196 | 196 | 191 | 195 | 55,000 | 390 |
| 2003-05-28 | 197 | 198 | 190 | 193 | 66,000 | 386 |
| 2003-05-27 | 200 | 200 | 195 | 196 | 61,000 | 392 |
| 2003-05-26 | 198 | 201 | 197 | 200 | 38,000 | 400 |
| 2003-05-23 | 197 | 205 | 196 | 201 | 61,000 | 402 |
| 2003-05-22 | 201 | 204 | 197 | 197 | 78,000 | 394 |
| 2003-05-21 | 194 | 202 | 190 | 199 | 195,000 | 398 |
| 2003-05-20 | 208 | 213 | 202 | 203 | 188,000 | 406 |
| 2003-05-19 | 218 | 218 | 208 | 213 | 101,000 | 426 |
| 2003-05-16 | 211 | 228 | 210 | 220 | 606,000 | 440 |
| 2003-05-15 | 204 | 209 | 195 | 209 | 454,000 | 418 |
| 2003-05-14 | 218 | 235 | 207 | 209 | 1,743,000 | 418 |
| 2003-05-13 | 177 | 226 | 175 | 226 | 824,000 | 452 |
| 2003-05-12 | 175 | 176 | 173 | 176 | 11,000 | 352 |
| 2003-05-09 | 170 | 175 | 169 | 175 | 15,000 | 350 |
| 2003-05-08 | 171 | 173 | 170 | 170 | 10,000 | 340 |
| 2003-05-07 | 174 | 174 | 173 | 173 | 13,000 | 346 |
| 2003-05-06 | 174 | 176 | 172 | 174 | 40,000 | 348 |
| 2003-05-02 | 170 | 170 | 169 | 169 | 6,000 | 338 |
| 2003-05-01 | 166 | 170 | 166 | 170 | 10,000 | 340 |
| 2003-04-30 | 168 | 170 | 166 | 166 | 23,000 | 332 |
| 2003-04-28 | 168 | 169 | 167 | 169 | 14,000 | 338 |
| 2003-04-25 | 169 | 171 | 165 | 166 | 38,000 | 332 |
| 2003-04-24 | 168 | 171 | 168 | 170 | 11,000 | 340 |
| 2003-04-23 | 172 | 173 | 170 | 171 | 17,000 | 342 |
| 2003-04-22 | 177 | 177 | 172 | 172 | 85,000 | 344 |
| 2003-04-21 | 172 | 174 | 170 | 172 | 54,000 | 344 |
| 2003-04-18 | 167 | 172 | 167 | 168 | 67,000 | 336 |
| 2003-04-17 | 163 | 164 | 163 | 164 | 10,000 | 328 |
| 2003-04-16 | 166 | 166 | 164 | 164 | 30,000 | 328 |
| 2003-04-15 | 168 | 168 | 164 | 166 | 33,000 | 332 |
| 2003-04-14 | 165 | 168 | 165 | 167 | 42,000 | 334 |
| 2003-04-11 | 164 | 164 | 162 | 164 | 27,000 | 328 |
| 2003-04-10 | 166 | 167 | 163 | 167 | 19,000 | 334 |
| 2003-04-09 | 166 | 168 | 165 | 168 | 23,000 | 336 |
| 2003-04-08 | 173 | 173 | 169 | 169 | 13,000 | 338 |
| 2003-04-07 | 168 | 169 | 168 | 169 | 13,000 | 338 |
| 2003-04-04 | 165 | 165 | 165 | 165 | 11,000 | 330 |
| 2003-04-03 | 168 | 168 | 163 | 163 | 19,000 | 326 |
| 2003-04-02 | 163 | 163 | 160 | 163 | 35,000 | 326 |
| 2003-04-01 | 163 | 163 | 160 | 162 | 15,000 | 324 |
| 2003-03-31 | 173 | 173 | 160 | 164 | 73,000 | 328 |
| 2003-03-28 | 169 | 175 | 169 | 175 | 110,000 | 350 |
| 2003-03-27 | 170 | 170 | 168 | 170 | 31,000 | 340 |
| 2003-03-26 | 168 | 170 | 167 | 170 | 49,000 | 340 |
| 2003-03-25 | 172 | 172 | 166 | 170 | 27,000 | 340 |
| 2003-03-24 | 168 | 172 | 167 | 172 | 31,000 | 344 |
| 2003-03-20 | 162 | 167 | 162 | 167 | 42,000 | 334 |
| 2003-03-19 | 161 | 162 | 161 | 162 | 23,000 | 324 |
| 2003-03-18 | 163 | 163 | 162 | 162 | 21,000 | 324 |
| 2003-03-17 | 163 | 163 | 160 | 160 | 30,000 | 320 |
| 2003-03-14 | 169 | 169 | 162 | 162 | 125,000 | 324 |
| 2003-03-13 | 163 | 163 | 161 | 161 | 12,000 | 322 |
| 2003-03-12 | 160 | 163 | 160 | 163 | 21,000 | 326 |
| 2003-03-11 | 163 | 163 | 160 | 162 | 35,000 | 324 |
| 2003-03-10 | 162 | 165 | 162 | 162 | 26,000 | 324 |
| 2003-03-07 | 169 | 172 | 165 | 166 | 29,000 | 332 |
| 2003-03-06 | 169 | 170 | 167 | 169 | 26,000 | 338 |
| 2003-03-05 | 171 | 172 | 168 | 168 | 17,000 | 336 |
| 2003-03-04 | 165 | 177 | 165 | 177 | 36,000 | 354 |
| 2003-03-03 | 162 | 165 | 162 | 165 | 19,000 | 330 |
| 2003-02-28 | 163 | 164 | 161 | 162 | 20,000 | 324 |
| 2003-02-27 | 161 | 164 | 160 | 164 | 18,000 | 328 |
| 2003-02-26 | 166 | 166 | 160 | 162 | 22,000 | 324 |
| 2003-02-25 | 165 | 165 | 161 | 161 | 37,000 | 322 |
| 2003-02-24 | 167 | 167 | 163 | 163 | 7,000 | 326 |
| 2003-02-21 | 163 | 167 | 163 | 166 | 40,000 | 332 |
| 2003-02-20 | 169 | 169 | 163 | 165 | 9,000 | 330 |
| 2003-02-19 | 170 | 170 | 166 | 166 | 13,000 | 332 |
| 2003-02-18 | 165 | 170 | 162 | 170 | 41,000 | 340 |
| 2003-02-17 | 164 | 166 | 163 | 163 | 28,000 | 326 |
| 2003-02-14 | 164 | 164 | 160 | 162 | 36,000 | 324 |
| 2003-02-13 | 164 | 164 | 160 | 163 | 17,000 | 326 |
| 2003-02-12 | 162 | 162 | 158 | 162 | 33,000 | 324 |
| 2003-02-10 | 163 | 163 | 158 | 158 | 26,000 | 316 |
| 2003-02-07 | 165 | 165 | 158 | 158 | 32,000 | 316 |
| 2003-02-06 | 163 | 165 | 163 | 165 | 28,000 | 330 |
| 2003-02-05 | 157 | 166 | 157 | 162 | 26,000 | 324 |
| 2003-02-04 | 159 | 161 | 159 | 161 | 24,000 | 322 |
| 2003-02-03 | 154 | 158 | 154 | 158 | 18,000 | 316 |
| 2003-01-31 | 154 | 155 | 153 | 153 | 63,000 | 306 |
| 2003-01-30 | 157 | 157 | 155 | 155 | 17,000 | 310 |
| 2003-01-29 | 157 | 157 | 154 | 154 | 32,000 | 308 |
| 2003-01-28 | 161 | 162 | 157 | 157 | 22,000 | 314 |
| 2003-01-27 | 161 | 162 | 161 | 162 | 5,000 | 324 |
| 2003-01-24 | 160 | 161 | 160 | 160 | 11,000 | 320 |
| 2003-01-23 | 160 | 162 | 160 | 162 | 12,000 | 324 |
| 2003-01-22 | 162 | 162 | 158 | 160 | 16,000 | 320 |
| 2003-01-21 | 162 | 162 | 161 | 162 | 23,000 | 324 |
| 2003-01-20 | 158 | 161 | 157 | 161 | 22,000 | 322 |
| 2003-01-17 | 157 | 158 | 157 | 158 | 12,000 | 316 |
| 2003-01-16 | 157 | 158 | 156 | 158 | 11,000 | 316 |
| 2003-01-15 | 154 | 157 | 154 | 157 | 26,000 | 314 |
| 2003-01-14 | 151 | 153 | 151 | 153 | 3,000 | 306 |
| 2003-01-10 | 152 | 154 | 151 | 151 | 19,000 | 302 |
| 2003-01-09 | 153 | 155 | 152 | 155 | 15,000 | 310 |
| 2003-01-08 | 162 | 162 | 152 | 156 | 28,000 | 312 |
| 2003-01-07 | 164 | 164 | 153 | 153 | 28,000 | 306 |
| 2003-01-06 | 158 | 164 | 158 | 164 | 14,000 | 328 |
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
