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