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
2003-12-3016716816616652,000332
2003-12-2915616215616226,000324
2003-12-2615315615315633,000312
2003-12-2515215515215551,000310
2003-12-24153156151152116,000304
2003-12-2215615615215380,000306
2003-12-1915815815615660,000312
2003-12-1816116115815849,000316
2003-12-1716416416016132,000322
2003-12-1616116416116134,000322
2003-12-1516216716216474,000328
2003-12-12162162159160132,000320
2003-12-1116316315915944,000318
2003-12-1016216215916054,000320
2003-12-0916116216016147,000322
2003-12-0816116316016074,000320
2003-12-0516116316116235,000324
2003-12-0416216316116131,000322
2003-12-0316216416216419,000328
2003-12-0216516516116342,000326
2003-12-0116416416116420,000328
2003-11-2816616616416523,000330
2003-11-2716516616216618,000332
2003-11-2616516616416630,000332
2003-11-251681711671707,000340
2003-11-2116216316216335,000326
2003-11-2016016216016125,000322
2003-11-1916416415816262,000324
2003-11-1816516515616561,000330
2003-11-1717217216816857,000336
2003-11-1417617617317465,000348
2003-11-1317517517317531,000350
2003-11-1217717917517561,000350
2003-11-1117317517117562,000350
2003-11-1017817817717731,000354
2003-11-0718018017917912,000358
2003-11-0618018017817841,000356
2003-11-0518318318018035,000360
2003-11-0418318318218318,000366
2003-10-3118318318118214,000364
2003-10-3018418418318432,000368
2003-10-2918318418218324,000366
2003-10-2818118418018136,000362
2003-10-2718518518118446,000368
2003-10-2418618718518634,000372
2003-10-2318818818518556,000370
2003-10-2218818918818834,000376
2003-10-2118818918818835,000376
2003-10-2019019018718839,000376
2003-10-1718918918618834,000376
2003-10-1618718818718826,000376
2003-10-1518918918618644,000372
2003-10-1419019118918923,000378
2003-10-1018919018919022,000380
2003-10-0918619018618745,000374
2003-10-0819419419019136,000382
2003-10-0719219419119417,000388
2003-10-0619219319119134,000382
2003-10-0319419419019123,000382
2003-10-0219319319119329,000386
2003-10-01195195185186101,000372
2003-09-3019519519319424,000388
2003-09-2919419719119638,000392
2003-09-2618519118318727,000374
2003-09-2519219418718781,000374
2003-09-2419719819219283,000384
2003-09-2219819819519763,000394
2003-09-1920120119519857,000396
2003-09-1819720119720148,000402
2003-09-1719919919719748,000394
2003-09-1619820219819951,000398
2003-09-1220320420020092,000400
2003-09-1120320319920043,000400
2003-09-1020220220020029,000400
2003-09-0920420420120252,000404
2003-09-08199207198201136,000402
2003-09-0519819919619933,000398
2003-09-0419919919619619,000392
2003-09-0319619919619875,000396
2003-09-0219719719519543,000390
2003-09-0119919919219738,000394
2003-08-2919919919619645,000392
2003-08-2819919919719825,000396
2003-08-2720020019820040,000400
2003-08-2620020019919931,000398
2003-08-2520120119919913,000398
2003-08-2220320520020047,000400
2003-08-2119920319920220,000404
2003-08-2020320420120325,000406
2003-08-1920220520220436,000408
2003-08-1820220520020138,000402
2003-08-1520020019819933,000398
2003-08-1419420119420038,000400
2003-08-1319519619419437,000388
2003-08-1219519519319411,000388
2003-08-1119419619419518,000390
2003-08-0818619818619484,000388
2003-08-0718819318418653,000372
2003-08-0618418418118334,000366
2003-08-0518718918418421,000368
2003-08-0419119118718740,000374
2003-08-0119319318718726,000374
2003-07-3119219318818851,000376
2003-07-3019319419019039,000380
2003-07-2919619619219452,000388
2003-07-2819219619019134,000382
2003-07-2519019118918925,000378
2003-07-2418919318919326,000386
2003-07-2319019018618615,000372
2003-07-2218519518418434,000368
2003-07-1818018717718481,000368
2003-07-1719419518819153,000382
2003-07-1620720719719960,000398
2003-07-1521021020320850,000416
2003-07-1420820820120531,000410
2003-07-1120820920320538,000410
2003-07-1020120820120830,000416
2003-07-0920520719820073,000400
2003-07-0821521519520480,000408
2003-07-0721821821321531,000430
2003-07-0421721921421439,000428
2003-07-0322022021621687,000432
2003-07-02214219213217114,000434
2003-07-0122022021021599,000430
2003-06-3022322321722058,000440
2003-06-2721721821521784,000434
2003-06-2621321621121591,000430
2003-06-2521221220921146,000422
2003-06-2421321321021146,000422
2003-06-2321221420820960,000418
2003-06-2021721821021671,000432
2003-06-1922022321622360,000446
2003-06-18222225206225229,000450
2003-06-17240240220222277,000444
2003-06-16247255236237745,000474
2003-06-13221240219237720,000474
2003-06-12226228219219144,000438
2003-06-11220234215227311,000454
2003-06-10219221210220127,000440
2003-06-09214223211218201,000436
2003-06-0620721420321169,000422
2003-06-0520620820220763,000414
2003-06-0420820820320473,000408
2003-06-03197209197201150,000402
2003-06-02195204194196102,000392
2003-05-3019619719319449,000388
2003-05-2919619619119555,000390
2003-05-2819719819019366,000386
2003-05-2720020019519661,000392
2003-05-2619820119720038,000400
2003-05-2319720519620161,000402
2003-05-2220120419719778,000394
2003-05-21194202190199195,000398
2003-05-20208213202203188,000406
2003-05-19218218208213101,000426
2003-05-16211228210220606,000440
2003-05-15204209195209454,000418
2003-05-142182352072091,743,000418
2003-05-13177226175226824,000452
2003-05-1217517617317611,000352
2003-05-0917017516917515,000350
2003-05-0817117317017010,000340
2003-05-0717417417317313,000346
2003-05-0617417617217440,000348
2003-05-021701701691696,000338
2003-05-0116617016617010,000340
2003-04-3016817016616623,000332
2003-04-2816816916716914,000338
2003-04-2516917116516638,000332
2003-04-2416817116817011,000340
2003-04-2317217317017117,000342
2003-04-2217717717217285,000344
2003-04-2117217417017254,000344
2003-04-1816717216716867,000336
2003-04-1716316416316410,000328
2003-04-1616616616416430,000328
2003-04-1516816816416633,000332
2003-04-1416516816516742,000334
2003-04-1116416416216427,000328
2003-04-1016616716316719,000334
2003-04-0916616816516823,000336
2003-04-0817317316916913,000338
2003-04-0716816916816913,000338
2003-04-0416516516516511,000330
2003-04-0316816816316319,000326
2003-04-0216316316016335,000326
2003-04-0116316316016215,000324
2003-03-3117317316016473,000328
2003-03-28169175169175110,000350
2003-03-2717017016817031,000340
2003-03-2616817016717049,000340
2003-03-2517217216617027,000340
2003-03-2416817216717231,000344
2003-03-2016216716216742,000334
2003-03-1916116216116223,000324
2003-03-1816316316216221,000324
2003-03-1716316316016030,000320
2003-03-14169169162162125,000324
2003-03-1316316316116112,000322
2003-03-1216016316016321,000326
2003-03-1116316316016235,000324
2003-03-1016216516216226,000324
2003-03-0716917216516629,000332
2003-03-0616917016716926,000338
2003-03-0517117216816817,000336
2003-03-0416517716517736,000354
2003-03-0316216516216519,000330
2003-02-2816316416116220,000324
2003-02-2716116416016418,000328
2003-02-2616616616016222,000324
2003-02-2516516516116137,000322
2003-02-241671671631637,000326
2003-02-2116316716316640,000332
2003-02-201691691631659,000330
2003-02-1917017016616613,000332
2003-02-1816517016217041,000340
2003-02-1716416616316328,000326
2003-02-1416416416016236,000324
2003-02-1316416416016317,000326
2003-02-1216216215816233,000324
2003-02-1016316315815826,000316
2003-02-0716516515815832,000316
2003-02-0616316516316528,000330
2003-02-0515716615716226,000324
2003-02-0415916115916124,000322
2003-02-0315415815415818,000316
2003-01-3115415515315363,000306
2003-01-3015715715515517,000310
2003-01-2915715715415432,000308
2003-01-2816116215715722,000314
2003-01-271611621611625,000324
2003-01-2416016116016011,000320
2003-01-2316016216016212,000324
2003-01-2216216215816016,000320
2003-01-2116216216116223,000324
2003-01-2015816115716122,000322
2003-01-1715715815715812,000316
2003-01-1615715815615811,000316
2003-01-1515415715415726,000314
2003-01-141511531511533,000306
2003-01-1015215415115119,000302
2003-01-0915315515215515,000310
2003-01-0816216215215628,000312
2003-01-0716416415315328,000306
2003-01-0615816415816414,000328

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