7987 ナカバヤシ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 366 | 367 | 359 | 360 | 83,000 | 720 |
| 2005-12-29 | 362 | 362 | 357 | 362 | 160,000 | 724 |
| 2005-12-28 | 363 | 363 | 358 | 359 | 127,000 | 718 |
| 2005-12-27 | 358 | 358 | 352 | 356 | 153,000 | 712 |
| 2005-12-26 | 362 | 362 | 354 | 358 | 131,000 | 716 |
| 2005-12-22 | 358 | 359 | 354 | 358 | 159,000 | 716 |
| 2005-12-21 | 358 | 361 | 353 | 361 | 218,000 | 722 |
| 2005-12-20 | 355 | 355 | 349 | 354 | 122,000 | 708 |
| 2005-12-19 | 355 | 360 | 348 | 351 | 293,000 | 702 |
| 2005-12-16 | 366 | 370 | 360 | 362 | 273,000 | 724 |
| 2005-12-15 | 366 | 374 | 366 | 371 | 564,000 | 742 |
| 2005-12-14 | 369 | 369 | 362 | 365 | 407,000 | 730 |
| 2005-12-13 | 368 | 368 | 363 | 366 | 310,000 | 732 |
| 2005-12-12 | 367 | 371 | 366 | 368 | 342,000 | 736 |
| 2005-12-09 | 357 | 378 | 357 | 366 | 867,000 | 732 |
| 2005-12-08 | 358 | 370 | 354 | 356 | 522,000 | 712 |
| 2005-12-07 | 360 | 364 | 356 | 358 | 317,000 | 716 |
| 2005-12-06 | 355 | 364 | 353 | 363 | 613,000 | 726 |
| 2005-12-05 | 352 | 353 | 348 | 352 | 448,000 | 704 |
| 2005-12-02 | 349 | 355 | 345 | 346 | 543,000 | 692 |
| 2005-12-01 | 338 | 350 | 337 | 350 | 784,000 | 700 |
| 2005-11-30 | 340 | 340 | 335 | 336 | 221,000 | 672 |
| 2005-11-29 | 333 | 338 | 332 | 337 | 211,000 | 674 |
| 2005-11-28 | 337 | 337 | 330 | 330 | 115,000 | 660 |
| 2005-11-25 | 334 | 335 | 331 | 334 | 106,000 | 668 |
| 2005-11-24 | 334 | 335 | 329 | 329 | 106,000 | 658 |
| 2005-11-22 | 336 | 336 | 332 | 333 | 167,000 | 666 |
| 2005-11-21 | 334 | 339 | 333 | 334 | 256,000 | 668 |
| 2005-11-18 | 334 | 335 | 332 | 334 | 194,000 | 668 |
| 2005-11-17 | 328 | 335 | 327 | 332 | 142,000 | 664 |
| 2005-11-16 | 335 | 336 | 317 | 332 | 491,000 | 664 |
| 2005-11-15 | 337 | 338 | 334 | 338 | 167,000 | 676 |
| 2005-11-14 | 336 | 339 | 333 | 334 | 161,000 | 668 |
| 2005-11-11 | 333 | 336 | 332 | 335 | 188,000 | 670 |
| 2005-11-10 | 335 | 336 | 328 | 332 | 177,000 | 664 |
| 2005-11-09 | 340 | 340 | 335 | 335 | 190,000 | 670 |
| 2005-11-08 | 342 | 342 | 337 | 340 | 287,000 | 680 |
| 2005-11-07 | 338 | 341 | 336 | 341 | 382,000 | 682 |
| 2005-11-04 | 336 | 338 | 332 | 333 | 209,000 | 666 |
| 2005-11-02 | 340 | 340 | 334 | 336 | 129,000 | 672 |
| 2005-11-01 | 340 | 340 | 336 | 339 | 84,000 | 678 |
| 2005-10-31 | 344 | 344 | 335 | 335 | 169,000 | 670 |
| 2005-10-28 | 340 | 341 | 339 | 340 | 212,000 | 680 |
| 2005-10-27 | 343 | 343 | 340 | 341 | 169,000 | 682 |
| 2005-10-26 | 334 | 344 | 334 | 342 | 626,000 | 684 |
| 2005-10-25 | 326 | 333 | 326 | 332 | 189,000 | 664 |
| 2005-10-24 | 329 | 330 | 327 | 328 | 141,000 | 656 |
| 2005-10-21 | 327 | 331 | 327 | 331 | 234,000 | 662 |
| 2005-10-20 | 333 | 333 | 329 | 331 | 59,000 | 662 |
| 2005-10-19 | 334 | 335 | 329 | 332 | 168,000 | 664 |
| 2005-10-18 | 336 | 337 | 332 | 332 | 134,000 | 664 |
| 2005-10-17 | 335 | 335 | 333 | 335 | 105,000 | 670 |
| 2005-10-14 | 336 | 336 | 334 | 336 | 138,000 | 672 |
| 2005-10-13 | 336 | 338 | 328 | 336 | 158,000 | 672 |
| 2005-10-12 | 339 | 339 | 335 | 337 | 175,000 | 674 |
| 2005-10-11 | 335 | 336 | 333 | 336 | 124,000 | 672 |
| 2005-10-07 | 330 | 336 | 330 | 332 | 143,000 | 664 |
| 2005-10-06 | 335 | 337 | 332 | 332 | 231,000 | 664 |
| 2005-10-05 | 338 | 341 | 336 | 338 | 357,000 | 676 |
| 2005-10-04 | 333 | 336 | 332 | 333 | 141,000 | 666 |
| 2005-10-03 | 336 | 338 | 332 | 334 | 167,000 | 668 |
| 2005-09-30 | 337 | 337 | 335 | 336 | 243,000 | 672 |
| 2005-09-29 | 334 | 337 | 333 | 336 | 284,000 | 672 |
| 2005-09-28 | 335 | 337 | 333 | 334 | 272,000 | 668 |
| 2005-09-27 | 333 | 337 | 332 | 336 | 220,000 | 672 |
| 2005-09-26 | 340 | 345 | 338 | 340 | 299,000 | 680 |
| 2005-09-22 | 334 | 342 | 334 | 340 | 361,000 | 680 |
| 2005-09-21 | 340 | 342 | 339 | 341 | 375,000 | 682 |
| 2005-09-20 | 344 | 346 | 343 | 344 | 337,000 | 688 |
| 2005-09-16 | 344 | 345 | 340 | 344 | 617,000 | 688 |
| 2005-09-15 | 341 | 347 | 340 | 342 | 1,503,000 | 684 |
| 2005-09-14 | 321 | 344 | 320 | 341 | 1,807,000 | 682 |
| 2005-09-13 | 322 | 323 | 320 | 321 | 255,000 | 642 |
| 2005-09-12 | 329 | 329 | 321 | 321 | 624,000 | 642 |
| 2005-09-09 | 316 | 316 | 314 | 314 | 246,000 | 628 |
| 2005-09-08 | 316 | 318 | 314 | 314 | 146,000 | 628 |
| 2005-09-07 | 316 | 317 | 314 | 315 | 172,000 | 630 |
| 2005-09-06 | 317 | 317 | 314 | 315 | 149,000 | 630 |
| 2005-09-05 | 320 | 320 | 316 | 316 | 150,000 | 632 |
| 2005-09-02 | 322 | 322 | 316 | 317 | 268,000 | 634 |
| 2005-09-01 | 319 | 322 | 316 | 319 | 450,000 | 638 |
| 2005-08-31 | 317 | 322 | 316 | 316 | 328,000 | 632 |
| 2005-08-30 | 314 | 316 | 312 | 313 | 94,000 | 626 |
| 2005-08-29 | 317 | 317 | 310 | 310 | 133,000 | 620 |
| 2005-08-26 | 318 | 318 | 312 | 315 | 225,000 | 630 |
| 2005-08-25 | 321 | 321 | 315 | 317 | 273,000 | 634 |
| 2005-08-24 | 321 | 322 | 316 | 321 | 314,000 | 642 |
| 2005-08-23 | 325 | 325 | 320 | 320 | 269,000 | 640 |
| 2005-08-22 | 323 | 325 | 320 | 322 | 353,000 | 644 |
| 2005-08-19 | 326 | 326 | 320 | 321 | 496,000 | 642 |
| 2005-08-18 | 334 | 334 | 323 | 327 | 1,148,000 | 654 |
| 2005-08-17 | 317 | 340 | 317 | 326 | 5,420,000 | 652 |
| 2005-08-16 | 316 | 316 | 311 | 313 | 188,000 | 626 |
| 2005-08-15 | 312 | 312 | 308 | 310 | 204,000 | 620 |
| 2005-08-12 | 313 | 316 | 310 | 312 | 564,000 | 624 |
| 2005-08-11 | 310 | 318 | 309 | 316 | 944,000 | 632 |
| 2005-08-10 | 308 | 311 | 307 | 309 | 496,000 | 618 |
| 2005-08-09 | 295 | 309 | 295 | 308 | 550,000 | 616 |
| 2005-08-08 | 285 | 295 | 283 | 295 | 245,000 | 590 |
| 2005-08-05 | 297 | 297 | 287 | 290 | 261,000 | 580 |
| 2005-08-04 | 301 | 301 | 296 | 297 | 210,000 | 594 |
| 2005-08-03 | 302 | 305 | 301 | 301 | 161,000 | 602 |
| 2005-08-02 | 307 | 307 | 301 | 301 | 213,000 | 602 |
| 2005-08-01 | 303 | 306 | 303 | 305 | 225,000 | 610 |
| 2005-07-29 | 308 | 309 | 302 | 303 | 260,000 | 606 |
| 2005-07-28 | 303 | 307 | 302 | 307 | 376,000 | 614 |
| 2005-07-27 | 303 | 304 | 301 | 302 | 128,000 | 604 |
| 2005-07-26 | 302 | 303 | 301 | 302 | 144,000 | 604 |
| 2005-07-25 | 302 | 304 | 301 | 301 | 188,000 | 602 |
| 2005-07-22 | 305 | 305 | 301 | 302 | 264,000 | 604 |
| 2005-07-21 | 307 | 309 | 303 | 303 | 1,208,000 | 606 |
| 2005-07-20 | 298 | 301 | 297 | 299 | 281,000 | 598 |
| 2005-07-19 | 300 | 300 | 297 | 297 | 132,000 | 594 |
| 2005-07-15 | 300 | 301 | 298 | 299 | 303,000 | 598 |
| 2005-07-14 | 293 | 301 | 293 | 299 | 562,000 | 598 |
| 2005-07-13 | 291 | 294 | 290 | 294 | 162,000 | 588 |
| 2005-07-12 | 295 | 297 | 290 | 290 | 319,000 | 580 |
| 2005-07-11 | 289 | 294 | 289 | 294 | 349,000 | 588 |
| 2005-07-08 | 288 | 293 | 286 | 287 | 314,000 | 574 |
| 2005-07-07 | 282 | 288 | 282 | 286 | 713,000 | 572 |
| 2005-07-06 | 291 | 293 | 285 | 287 | 939,000 | 574 |
| 2005-07-05 | 299 | 299 | 291 | 291 | 475,000 | 582 |
| 2005-07-04 | 300 | 301 | 296 | 298 | 319,000 | 596 |
| 2005-07-01 | 299 | 301 | 295 | 300 | 305,000 | 600 |
| 2005-06-30 | 305 | 305 | 298 | 299 | 338,000 | 598 |
| 2005-06-29 | 306 | 307 | 303 | 304 | 250,000 | 608 |
| 2005-06-28 | 305 | 306 | 302 | 306 | 151,000 | 612 |
| 2005-06-27 | 301 | 303 | 299 | 303 | 187,000 | 606 |
| 2005-06-24 | 305 | 306 | 303 | 305 | 219,000 | 610 |
| 2005-06-23 | 312 | 314 | 305 | 306 | 574,000 | 612 |
| 2005-06-22 | 308 | 316 | 306 | 316 | 715,000 | 632 |
| 2005-06-21 | 307 | 308 | 305 | 306 | 184,000 | 612 |
| 2005-06-20 | 308 | 308 | 304 | 305 | 203,000 | 610 |
| 2005-06-17 | 309 | 309 | 304 | 306 | 165,000 | 612 |
| 2005-06-16 | 307 | 309 | 305 | 306 | 164,000 | 612 |
| 2005-06-15 | 306 | 312 | 303 | 309 | 317,000 | 618 |
| 2005-06-14 | 307 | 307 | 303 | 303 | 172,000 | 606 |
| 2005-06-13 | 304 | 307 | 300 | 306 | 254,000 | 612 |
| 2005-06-10 | 308 | 308 | 303 | 305 | 188,000 | 610 |
| 2005-06-09 | 306 | 307 | 304 | 306 | 125,000 | 612 |
| 2005-06-08 | 305 | 309 | 303 | 305 | 240,000 | 610 |
| 2005-06-07 | 309 | 311 | 304 | 306 | 138,000 | 612 |
| 2005-06-06 | 309 | 312 | 304 | 307 | 381,000 | 614 |
| 2005-06-03 | 307 | 309 | 302 | 304 | 169,000 | 608 |
| 2005-06-02 | 312 | 313 | 302 | 305 | 289,000 | 610 |
| 2005-06-01 | 317 | 321 | 309 | 311 | 1,159,000 | 622 |
| 2005-05-31 | 303 | 307 | 300 | 307 | 193,000 | 614 |
| 2005-05-30 | 296 | 301 | 296 | 301 | 243,000 | 602 |
| 2005-05-27 | 300 | 304 | 298 | 299 | 281,000 | 598 |
| 2005-05-26 | 298 | 302 | 297 | 300 | 368,000 | 600 |
| 2005-05-25 | 314 | 316 | 302 | 306 | 453,000 | 612 |
| 2005-05-24 | 330 | 330 | 312 | 314 | 450,000 | 628 |
| 2005-05-23 | 322 | 327 | 317 | 325 | 278,000 | 650 |
| 2005-05-20 | 323 | 326 | 321 | 322 | 129,000 | 644 |
| 2005-05-19 | 323 | 326 | 319 | 325 | 232,000 | 650 |
| 2005-05-18 | 317 | 324 | 312 | 318 | 300,000 | 636 |
| 2005-05-17 | 330 | 337 | 309 | 317 | 885,000 | 634 |
| 2005-05-16 | 348 | 348 | 334 | 335 | 537,000 | 670 |
| 2005-05-13 | 346 | 351 | 344 | 346 | 1,081,000 | 692 |
| 2005-05-12 | 350 | 355 | 347 | 348 | 1,993,000 | 696 |
| 2005-05-11 | 340 | 348 | 339 | 347 | 871,000 | 694 |
| 2005-05-10 | 344 | 353 | 341 | 345 | 2,394,000 | 690 |
| 2005-05-09 | 340 | 344 | 336 | 342 | 737,000 | 684 |
| 2005-05-06 | 333 | 345 | 332 | 342 | 1,308,000 | 684 |
| 2005-05-02 | 332 | 332 | 328 | 330 | 131,000 | 660 |
| 2005-04-28 | 333 | 333 | 328 | 328 | 307,000 | 656 |
| 2005-04-27 | 332 | 335 | 330 | 331 | 475,000 | 662 |
| 2005-04-26 | 328 | 341 | 328 | 331 | 2,119,000 | 662 |
| 2005-04-25 | 327 | 335 | 326 | 328 | 566,000 | 656 |
| 2005-04-22 | 323 | 337 | 320 | 330 | 1,167,000 | 660 |
| 2005-04-21 | 319 | 325 | 317 | 320 | 429,000 | 640 |
| 2005-04-20 | 322 | 335 | 321 | 329 | 670,000 | 658 |
| 2005-04-19 | 319 | 322 | 317 | 321 | 271,000 | 642 |
| 2005-04-18 | 321 | 322 | 315 | 315 | 810,000 | 630 |
| 2005-04-15 | 324 | 332 | 323 | 326 | 261,000 | 652 |
| 2005-04-14 | 329 | 332 | 323 | 329 | 444,000 | 658 |
| 2005-04-13 | 340 | 342 | 329 | 332 | 1,704,000 | 664 |
| 2005-04-12 | 330 | 347 | 330 | 342 | 2,154,000 | 684 |
| 2005-04-11 | 335 | 335 | 327 | 329 | 239,000 | 658 |
| 2005-04-08 | 333 | 336 | 330 | 333 | 541,000 | 666 |
| 2005-04-07 | 338 | 338 | 331 | 335 | 189,000 | 670 |
| 2005-04-06 | 340 | 340 | 334 | 336 | 298,000 | 672 |
| 2005-04-05 | 340 | 343 | 333 | 335 | 479,000 | 670 |
| 2005-04-04 | 346 | 347 | 336 | 338 | 1,013,000 | 676 |
| 2005-04-01 | 342 | 359 | 339 | 346 | 8,729,000 | 692 |
| 2005-03-31 | 322 | 330 | 319 | 330 | 560,000 | 660 |
| 2005-03-30 | 323 | 325 | 311 | 312 | 399,000 | 624 |
| 2005-03-29 | 329 | 330 | 324 | 324 | 253,000 | 648 |
| 2005-03-28 | 325 | 333 | 325 | 331 | 265,000 | 662 |
| 2005-03-25 | 329 | 336 | 328 | 335 | 423,000 | 670 |
| 2005-03-24 | 338 | 340 | 331 | 331 | 449,000 | 662 |
| 2005-03-23 | 339 | 343 | 335 | 338 | 277,000 | 676 |
| 2005-03-22 | 348 | 348 | 339 | 339 | 473,000 | 678 |
| 2005-03-18 | 344 | 348 | 341 | 346 | 546,000 | 692 |
| 2005-03-17 | 351 | 355 | 345 | 348 | 2,022,000 | 696 |
| 2005-03-16 | 339 | 363 | 337 | 361 | 3,984,000 | 722 |
| 2005-03-15 | 340 | 350 | 336 | 340 | 1,635,000 | 680 |
| 2005-03-14 | 335 | 340 | 333 | 338 | 438,000 | 676 |
| 2005-03-11 | 337 | 338 | 332 | 333 | 367,000 | 666 |
| 2005-03-10 | 336 | 341 | 333 | 335 | 591,000 | 670 |
| 2005-03-09 | 329 | 346 | 325 | 336 | 1,720,000 | 672 |
| 2005-03-08 | 335 | 335 | 329 | 329 | 299,000 | 658 |
| 2005-03-07 | 333 | 335 | 329 | 332 | 472,000 | 664 |
| 2005-03-04 | 336 | 338 | 332 | 335 | 427,000 | 670 |
| 2005-03-03 | 339 | 339 | 333 | 334 | 482,000 | 668 |
| 2005-03-02 | 343 | 345 | 337 | 339 | 1,332,000 | 678 |
| 2005-03-01 | 325 | 350 | 323 | 348 | 2,543,000 | 696 |
| 2005-02-28 | 330 | 330 | 325 | 325 | 528,000 | 650 |
| 2005-02-25 | 327 | 331 | 320 | 325 | 882,000 | 650 |
| 2005-02-24 | 317 | 330 | 315 | 323 | 1,348,000 | 646 |
| 2005-02-23 | 315 | 319 | 312 | 312 | 608,000 | 624 |
| 2005-02-22 | 318 | 321 | 314 | 319 | 581,000 | 638 |
| 2005-02-21 | 311 | 319 | 310 | 318 | 624,000 | 636 |
| 2005-02-18 | 313 | 316 | 310 | 312 | 475,000 | 624 |
| 2005-02-17 | 320 | 321 | 314 | 315 | 418,000 | 630 |
| 2005-02-16 | 318 | 322 | 316 | 320 | 544,000 | 640 |
| 2005-02-15 | 326 | 327 | 318 | 320 | 605,000 | 640 |
| 2005-02-14 | 328 | 330 | 323 | 326 | 726,000 | 652 |
| 2005-02-10 | 331 | 333 | 325 | 325 | 706,000 | 650 |
| 2005-02-09 | 339 | 339 | 332 | 335 | 436,000 | 670 |
| 2005-02-08 | 337 | 339 | 336 | 337 | 370,000 | 674 |
| 2005-02-07 | 343 | 344 | 333 | 337 | 731,000 | 674 |
| 2005-02-04 | 348 | 348 | 341 | 341 | 758,000 | 682 |
| 2005-02-03 | 348 | 351 | 344 | 349 | 1,079,000 | 698 |
| 2005-02-02 | 339 | 344 | 339 | 343 | 538,000 | 686 |
| 2005-02-01 | 343 | 344 | 337 | 339 | 717,000 | 678 |
| 2005-01-31 | 346 | 349 | 343 | 343 | 822,000 | 686 |
| 2005-01-28 | 349 | 353 | 344 | 345 | 772,000 | 690 |
| 2005-01-27 | 345 | 357 | 344 | 348 | 971,000 | 696 |
| 2005-01-26 | 349 | 350 | 344 | 346 | 506,000 | 692 |
| 2005-01-25 | 355 | 355 | 346 | 350 | 710,000 | 700 |
| 2005-01-24 | 360 | 362 | 351 | 352 | 1,282,000 | 704 |
| 2005-01-21 | 360 | 365 | 353 | 365 | 3,262,000 | 730 |
| 2005-01-20 | 341 | 347 | 341 | 345 | 586,000 | 690 |
| 2005-01-19 | 340 | 347 | 335 | 342 | 1,859,000 | 684 |
| 2005-01-18 | 350 | 350 | 343 | 345 | 975,000 | 690 |
| 2005-01-17 | 355 | 357 | 348 | 350 | 1,034,000 | 700 |
| 2005-01-14 | 359 | 366 | 355 | 358 | 1,255,000 | 716 |
| 2005-01-13 | 370 | 372 | 355 | 356 | 1,270,000 | 712 |
| 2005-01-12 | 369 | 380 | 358 | 372 | 2,304,000 | 744 |
| 2005-01-11 | 377 | 379 | 366 | 371 | 3,302,000 | 742 |
| 2005-01-07 | 409 | 417 | 382 | 383 | 12,107,000 | 766 |
| 2005-01-06 | 366 | 404 | 364 | 404 | 15,347,000 | 808 |
| 2005-01-05 | 349 | 359 | 349 | 356 | 1,676,000 | 712 |
| 2005-01-04 | 363 | 364 | 353 | 358 | 1,689,000 | 716 |
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
