7987 ナカバヤシ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	364	366	355	361	3,741,000	722
2004-12-29	348	366	335	349	11,129,000	698
2004-12-28	347	347	330	333	733,000	666
2004-12-27	360	361	343	343	1,797,000	686
2004-12-24	348	374	337	345	4,575,000	690
2004-12-22	325	341	322	329	2,319,000	658
2004-12-21	333	336	323	326	1,273,000	652
2004-12-20	345	352	334	337	3,231,000	674
2004-12-17	318	348	314	345	5,021,000	690
2004-12-16	326	336	316	319	1,820,000	638
2004-12-15	335	347	328	333	2,727,000	666
2004-12-14	321	338	316	337	3,619,000	674
2004-12-13	343	343	323	326	1,920,000	652
2004-12-10	343	354	332	338	2,564,000	676
2004-12-09	360	365	343	346	2,975,000	692
2004-12-08	357	375	355	363	2,800,000	726
2004-12-07	380	385	363	366	3,755,000	732
2004-12-06	400	403	379	385	9,243,000	770
2004-12-03	366	392	360	392	10,809,000	784
2004-12-02	366	373	348	361	5,924,000	722
2004-12-01	374	393	357	361	23,442,000	722
2004-11-30	335	371	332	364	15,536,000	728
2004-11-29	320	338	319	330	11,211,000	660
2004-11-26	315	325	307	321	7,141,000	642
2004-11-25	296	307	291	305	2,102,000	610
2004-11-24	299	311	296	299	3,131,000	598
2004-11-22	292	310	285	300	5,011,000	600
2004-11-19	321	327	296	297	6,498,000	594
2004-11-18	306	325	300	318	10,915,000	636
2004-11-17	293	316	289	311	21,410,000	622
2004-11-16	276	303	275	295	29,812,000	590
2004-11-15	244	273	243	271	10,915,000	542
2004-11-12	247	248	236	244	2,910,000	488
2004-11-11	245	253	243	249	4,606,000	498
2004-11-10	245	266	242	244	18,010,000	488
2004-11-09	229	248	229	245	5,175,000	490
2004-11-08	238	240	227	230	2,609,000	460
2004-11-05	221	238	218	235	2,323,000	470
2004-11-04	230	235	221	221	990,000	442
2004-11-02	217	228	214	225	1,698,000	450
2004-11-01	217	225	215	221	3,439,000	442
2004-10-29	203	214	199	212	3,038,000	424
2004-10-28	189	211	187	207	2,487,000	414
2004-10-27	188	188	186	187	28,000	374
2004-10-26	188	188	185	186	24,000	372
2004-10-25	187	190	185	188	44,000	376
2004-10-22	187	188	186	188	33,000	376
2004-10-21	188	189	187	187	22,000	374
2004-10-20	191	191	188	188	41,000	376
2004-10-19	190	190	185	189	47,000	378
2004-10-18	190	190	188	189	25,000	378
2004-10-15	188	189	186	189	62,000	378
2004-10-14	192	192	191	192	35,000	384
2004-10-13	195	195	192	193	50,000	386
2004-10-12	193	194	192	192	56,000	384
2004-10-08	193	194	190	193	97,000	386
2004-10-07	194	195	190	194	84,000	388
2004-10-06	196	197	194	194	87,000	388
2004-10-05	191	195	190	195	111,000	390
2004-10-04	191	192	189	192	37,000	384
2004-10-01	188	190	188	190	39,000	380
2004-09-30	188	188	185	186	55,000	372
2004-09-29	186	186	184	184	16,000	368
2004-09-28	186	188	182	186	125,000	372
2004-09-27	187	187	184	185	35,000	370
2004-09-24	186	187	185	186	42,000	372
2004-09-22	192	192	188	189	32,000	378
2004-09-21	194	194	187	190	79,000	380
2004-09-17	193	193	190	191	75,000	382
2004-09-16	191	195	190	192	141,000	384
2004-09-15	189	205	189	195	432,000	390
2004-09-14	189	190	188	188	37,000	376
2004-09-13	188	189	188	189	42,000	378
2004-09-10	189	190	186	188	115,000	376
2004-09-09	193	193	190	190	43,000	380
2004-09-08	194	195	192	193	35,000	386
2004-09-07	193	194	191	193	50,000	386
2004-09-06	190	192	190	192	32,000	384
2004-09-03	192	194	190	190	82,000	380
2004-09-02	192	193	191	192	29,000	384
2004-09-01	193	193	192	192	53,000	384
2004-08-31	194	194	191	192	78,000	384
2004-08-30	192	192	191	192	24,000	384
2004-08-27	192	192	189	190	18,000	380
2004-08-26	192	192	189	189	30,000	378
2004-08-25	189	190	188	190	24,000	380
2004-08-24	190	190	188	188	46,000	376
2004-08-23	187	188	185	187	26,000	374
2004-08-20	186	188	186	186	28,000	372
2004-08-19	188	188	185	186	25,000	372
2004-08-18	188	188	184	185	36,000	370
2004-08-17	187	187	184	184	14,000	368
2004-08-16	183	187	183	184	34,000	368
2004-08-13	186	186	184	184	30,000	368
2004-08-12	186	187	184	186	33,000	372
2004-08-11	185	185	183	185	33,000	370
2004-08-10	182	182	182	182	14,000	364
2004-08-09	181	182	181	182	23,000	364
2004-08-06	183	183	182	183	47,000	366
2004-08-05	184	184	182	182	40,000	364
2004-08-04	186	186	180	182	82,000	364
2004-08-03	188	188	182	184	80,000	368
2004-08-02	186	186	181	181	55,000	362
2004-07-30	186	186	179	183	78,000	366
2004-07-29	181	181	175	176	56,000	352
2004-07-28	177	180	177	180	35,000	360
2004-07-27	178	178	175	175	50,000	350
2004-07-26	177	182	177	177	23,000	354
2004-07-23	182	182	179	179	40,000	358
2004-07-22	180	183	180	182	32,000	364
2004-07-21	187	187	177	180	83,000	360
2004-07-20	185	186	182	182	50,000	364
2004-07-16	187	187	184	186	34,000	372
2004-07-15	185	189	185	187	28,000	374
2004-07-14	192	195	186	186	58,000	372
2004-07-13	195	195	190	191	51,000	382
2004-07-12	189	190	185	185	38,000	370
2004-07-09	185	188	181	186	95,000	372
2004-07-08	187	188	182	185	87,000	370
2004-07-07	189	189	183	187	84,000	374
2004-07-06	192	196	188	189	91,000	378
2004-07-05	200	200	196	197	88,000	394
2004-07-02	200	200	196	196	108,000	392
2004-07-01	203	207	201	202	211,000	404
2004-06-30	203	203	199	203	103,000	406
2004-06-29	203	203	199	201	201,000	402
2004-06-28	195	204	193	204	285,000	408
2004-06-25	187	195	187	195	220,000	390
2004-06-24	187	189	186	187	60,000	374
2004-06-23	189	189	187	187	84,000	374
2004-06-22	190	190	183	189	134,000	378
2004-06-21	185	190	184	190	191,000	380
2004-06-18	184	185	182	184	58,000	368
2004-06-17	183	185	183	183	41,000	366
2004-06-16	185	186	183	185	54,000	370
2004-06-15	184	185	181	183	46,000	366
2004-06-14	182	187	180	183	70,000	366
2004-06-11	174	180	173	180	142,000	360
2004-06-10	174	176	173	175	30,000	350
2004-06-09	177	177	173	173	11,000	346
2004-06-08	178	178	173	176	19,000	352
2004-06-07	170	176	170	175	31,000	350
2004-06-04	170	171	170	170	15,000	340
2004-06-03	170	174	170	171	64,000	342
2004-06-02	177	177	171	171	32,000	342
2004-06-01	172	174	172	172	16,000	344
2004-05-31	172	175	172	172	18,000	344
2004-05-28	172	175	170	175	26,000	350
2004-05-27	172	173	170	172	40,000	344
2004-05-26	172	173	170	170	53,000	340
2004-05-25	170	176	170	170	25,000	340
2004-05-24	170	177	170	170	37,000	340
2004-05-21	170	172	169	172	13,000	344
2004-05-20	169	176	168	170	26,000	340
2004-05-19	163	172	163	172	22,000	344
2004-05-18	160	164	159	164	61,000	328
2004-05-17	165	165	160	160	70,000	320
2004-05-14	163	167	163	165	66,000	330
2004-05-13	168	169	165	165	46,000	330
2004-05-12	167	171	166	169	93,000	338
2004-05-11	168	171	167	168	63,000	336
2004-05-10	178	178	165	167	136,000	334
2004-05-07	175	180	174	179	74,000	358
2004-05-06	183	183	180	180	66,000	360
2004-04-30	185	185	182	183	83,000	366
2004-04-28	184	187	184	185	31,000	370
2004-04-27	185	186	183	184	37,000	368
2004-04-26	187	187	185	185	68,000	370
2004-04-23	188	188	187	187	36,000	374
2004-04-22	186	189	186	187	58,000	374
2004-04-21	188	189	186	186	43,000	372
2004-04-20	187	188	185	188	43,000	376
2004-04-19	192	192	186	188	54,000	376
2004-04-16	191	191	188	190	36,000	380
2004-04-15	191	193	188	188	74,000	376
2004-04-14	190	192	190	191	64,000	382
2004-04-13	191	191	188	188	46,000	376
2004-04-12	185	190	185	190	158,000	380
2004-04-09	191	191	185	189	120,000	378
2004-04-08	194	194	189	190	77,000	380
2004-04-07	193	193	192	193	50,000	386
2004-04-06	192	192	190	190	45,000	380
2004-04-05	190	191	189	190	54,000	380
2004-04-02	189	190	189	189	43,000	378
2004-04-01	191	191	188	188	45,000	376
2004-03-31	188	190	187	190	73,000	380
2004-03-30	191	191	188	190	38,000	380
2004-03-29	188	190	187	189	45,000	378
2004-03-26	194	194	190	191	47,000	382
2004-03-25	194	195	191	194	69,000	388
2004-03-24	193	193	190	193	55,000	386
2004-03-23	191	192	188	190	60,000	380
2004-03-22	190	191	188	188	54,000	376
2004-03-19	189	192	187	187	109,000	374
2004-03-18	186	190	186	190	128,000	380
2004-03-17	184	185	183	184	104,000	368
2004-03-16	185	185	182	184	69,000	368
2004-03-15	182	185	182	183	25,000	366
2004-03-12	184	184	180	181	112,000	362
2004-03-11	187	187	186	186	33,000	372
2004-03-10	185	187	185	186	33,000	372
2004-03-09	187	188	186	186	40,000	372
2004-03-08	187	188	186	187	48,000	374
2004-03-05	185	187	184	186	54,000	372
2004-03-04	184	185	183	185	45,000	370
2004-03-03	183	183	183	183	35,000	366
2004-03-02	185	185	184	185	45,000	370
2004-03-01	182	183	181	182	61,000	364
2004-02-27	176	182	176	181	90,000	362
2004-02-26	177	178	174	175	64,000	350
2004-02-25	173	176	172	175	47,000	350
2004-02-24	175	176	175	175	20,000	350
2004-02-23	176	178	176	176	21,000	352
2004-02-20	176	176	173	174	17,000	348
2004-02-19	176	178	175	176	25,000	352
2004-02-18	176	179	176	176	58,000	352
2004-02-17	172	173	171	173	24,000	346
2004-02-16	170	172	170	172	22,000	344
2004-02-13	169	170	169	169	26,000	338
2004-02-12	168	170	168	169	28,000	338
2004-02-10	170	170	168	168	19,000	336
2004-02-09	170	170	168	168	25,000	336
2004-02-06	169	169	167	169	32,000	338
2004-02-05	166	167	166	167	31,000	334
2004-02-04	168	168	166	166	30,000	332
2004-02-03	169	169	167	167	39,000	334
2004-02-02	167	168	167	167	55,000	334
2004-01-30	170	171	166	166	75,000	332
2004-01-29	172	172	168	169	114,000	338
2004-01-28	174	175	172	174	121,000	348
2004-01-27	173	176	172	172	55,000	344
2004-01-26	172	174	172	172	61,000	344
2004-01-23	172	173	172	172	19,000	344
2004-01-22	171	172	170	172	14,000	344
2004-01-21	172	173	170	171	35,000	342
2004-01-20	174	174	170	170	43,000	340
2004-01-19	172	174	172	173	53,000	346
2004-01-16	170	171	170	171	48,000	342
2004-01-15	170	173	170	170	54,000	340
2004-01-14	170	170	167	169	42,000	338
2004-01-13	169	174	167	168	74,000	336
2004-01-09	171	171	164	169	66,000	338
2004-01-08	163	168	162	168	131,000	336
2004-01-07	165	165	159	162	89,000	324
2004-01-06	173	173	164	164	85,000	328
2004-01-05	168	169	166	169	31,000	338

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