7987 ナカバヤシ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 246 | 246 | 244 | 245 | 69,000 | 490 |
| 2006-12-28 | 247 | 247 | 244 | 245 | 151,000 | 490 |
| 2006-12-27 | 242 | 244 | 242 | 243 | 99,000 | 486 |
| 2006-12-26 | 240 | 242 | 235 | 240 | 181,000 | 480 |
| 2006-12-25 | 243 | 244 | 241 | 241 | 109,000 | 482 |
| 2006-12-22 | 243 | 244 | 241 | 242 | 133,000 | 484 |
| 2006-12-21 | 245 | 245 | 240 | 243 | 212,000 | 486 |
| 2006-12-20 | 242 | 246 | 242 | 246 | 203,000 | 492 |
| 2006-12-19 | 246 | 247 | 242 | 244 | 195,000 | 488 |
| 2006-12-18 | 250 | 250 | 246 | 247 | 207,000 | 494 |
| 2006-12-15 | 250 | 261 | 246 | 249 | 1,178,000 | 498 |
| 2006-12-14 | 247 | 252 | 245 | 251 | 427,000 | 502 |
| 2006-12-13 | 247 | 247 | 244 | 246 | 121,000 | 492 |
| 2006-12-12 | 249 | 249 | 246 | 247 | 138,000 | 494 |
| 2006-12-11 | 245 | 250 | 244 | 247 | 301,000 | 494 |
| 2006-12-08 | 246 | 248 | 244 | 245 | 247,000 | 490 |
| 2006-12-07 | 250 | 253 | 246 | 247 | 325,000 | 494 |
| 2006-12-06 | 245 | 249 | 244 | 248 | 385,000 | 496 |
| 2006-12-05 | 243 | 249 | 243 | 245 | 334,000 | 490 |
| 2006-12-04 | 241 | 243 | 241 | 243 | 220,000 | 486 |
| 2006-12-01 | 241 | 244 | 241 | 241 | 123,000 | 482 |
| 2006-11-30 | 246 | 246 | 238 | 242 | 378,000 | 484 |
| 2006-11-29 | 240 | 247 | 240 | 242 | 874,000 | 484 |
| 2006-11-28 | 232 | 243 | 231 | 238 | 543,000 | 476 |
| 2006-11-27 | 235 | 241 | 231 | 232 | 418,000 | 464 |
| 2006-11-24 | 236 | 239 | 231 | 237 | 345,000 | 474 |
| 2006-11-22 | 235 | 244 | 230 | 241 | 304,000 | 482 |
| 2006-11-21 | 240 | 243 | 235 | 235 | 323,000 | 470 |
| 2006-11-20 | 257 | 257 | 239 | 240 | 457,000 | 480 |
| 2006-11-17 | 259 | 260 | 256 | 257 | 249,000 | 514 |
| 2006-11-16 | 264 | 273 | 255 | 255 | 1,280,000 | 510 |
| 2006-11-15 | 266 | 267 | 260 | 264 | 459,000 | 528 |
| 2006-11-14 | 260 | 270 | 259 | 264 | 368,000 | 528 |
| 2006-11-13 | 263 | 266 | 257 | 258 | 475,000 | 516 |
| 2006-11-10 | 271 | 277 | 265 | 266 | 784,000 | 532 |
| 2006-11-09 | 268 | 276 | 268 | 273 | 560,000 | 546 |
| 2006-11-08 | 279 | 279 | 268 | 268 | 503,000 | 536 |
| 2006-11-07 | 280 | 285 | 277 | 279 | 792,000 | 558 |
| 2006-11-06 | 285 | 285 | 276 | 279 | 866,000 | 558 |
| 2006-11-02 | 290 | 299 | 286 | 287 | 1,869,000 | 574 |
| 2006-11-01 | 289 | 296 | 289 | 293 | 1,636,000 | 586 |
| 2006-10-31 | 291 | 294 | 284 | 290 | 2,535,000 | 580 |
| 2006-10-30 | 305 | 308 | 285 | 286 | 6,603,000 | 572 |
| 2006-10-27 | 315 | 329 | 312 | 325 | 4,888,000 | 650 |
| 2006-10-26 | 306 | 316 | 304 | 316 | 2,287,000 | 632 |
| 2006-10-25 | 297 | 314 | 295 | 308 | 2,498,000 | 616 |
| 2006-10-24 | 293 | 310 | 290 | 300 | 4,103,000 | 600 |
| 2006-10-23 | 288 | 294 | 285 | 291 | 820,000 | 582 |
| 2006-10-20 | 290 | 298 | 285 | 289 | 1,539,000 | 578 |
| 2006-10-19 | 285 | 296 | 282 | 293 | 3,879,000 | 586 |
| 2006-10-18 | 265 | 288 | 265 | 287 | 7,908,000 | 574 |
| 2006-10-17 | 270 | 270 | 264 | 264 | 625,000 | 528 |
| 2006-10-16 | 267 | 272 | 264 | 265 | 1,231,000 | 530 |
| 2006-10-13 | 265 | 276 | 265 | 266 | 860,000 | 532 |
| 2006-10-12 | 261 | 264 | 259 | 263 | 219,000 | 526 |
| 2006-10-11 | 265 | 269 | 261 | 261 | 258,000 | 522 |
| 2006-10-10 | 267 | 268 | 265 | 265 | 118,000 | 530 |
| 2006-10-06 | 270 | 271 | 269 | 269 | 104,000 | 538 |
| 2006-10-05 | 270 | 271 | 268 | 269 | 141,000 | 538 |
| 2006-10-04 | 272 | 273 | 267 | 267 | 127,000 | 534 |
| 2006-10-03 | 272 | 273 | 269 | 271 | 118,000 | 542 |
| 2006-10-02 | 270 | 272 | 267 | 272 | 200,000 | 544 |
| 2006-09-29 | 279 | 279 | 273 | 273 | 84,000 | 546 |
| 2006-09-28 | 277 | 278 | 275 | 275 | 32,000 | 550 |
| 2006-09-27 | 273 | 275 | 270 | 275 | 71,000 | 550 |
| 2006-09-26 | 273 | 273 | 270 | 271 | 56,000 | 542 |
| 2006-09-25 | 277 | 278 | 276 | 278 | 46,000 | 556 |
| 2006-09-22 | 276 | 278 | 275 | 276 | 56,000 | 552 |
| 2006-09-21 | 277 | 282 | 275 | 276 | 222,000 | 552 |
| 2006-09-20 | 279 | 279 | 277 | 277 | 86,000 | 554 |
| 2006-09-19 | 276 | 284 | 276 | 279 | 115,000 | 558 |
| 2006-09-15 | 280 | 280 | 273 | 276 | 104,000 | 552 |
| 2006-09-14 | 273 | 281 | 272 | 276 | 215,000 | 552 |
| 2006-09-13 | 283 | 287 | 272 | 272 | 298,000 | 544 |
| 2006-09-12 | 291 | 292 | 282 | 282 | 128,000 | 564 |
| 2006-09-11 | 296 | 296 | 290 | 290 | 83,000 | 580 |
| 2006-09-08 | 291 | 298 | 291 | 292 | 241,000 | 584 |
| 2006-09-07 | 290 | 295 | 288 | 290 | 241,000 | 580 |
| 2006-09-06 | 298 | 298 | 291 | 293 | 373,000 | 586 |
| 2006-09-05 | 303 | 303 | 296 | 298 | 309,000 | 596 |
| 2006-09-04 | 298 | 301 | 297 | 301 | 280,000 | 602 |
| 2006-09-01 | 291 | 297 | 289 | 294 | 162,000 | 588 |
| 2006-08-31 | 288 | 291 | 287 | 288 | 77,000 | 576 |
| 2006-08-30 | 290 | 290 | 283 | 287 | 193,000 | 574 |
| 2006-08-29 | 289 | 292 | 288 | 290 | 107,000 | 580 |
| 2006-08-28 | 294 | 294 | 288 | 288 | 78,000 | 576 |
| 2006-08-25 | 290 | 294 | 289 | 292 | 89,000 | 584 |
| 2006-08-24 | 294 | 295 | 287 | 291 | 347,000 | 582 |
| 2006-08-23 | 298 | 299 | 293 | 295 | 164,000 | 590 |
| 2006-08-22 | 294 | 304 | 292 | 297 | 421,000 | 594 |
| 2006-08-21 | 288 | 293 | 287 | 292 | 358,000 | 584 |
| 2006-08-18 | 292 | 298 | 286 | 287 | 553,000 | 574 |
| 2006-08-17 | 280 | 295 | 280 | 287 | 815,000 | 574 |
| 2006-08-16 | 279 | 280 | 278 | 279 | 67,000 | 558 |
| 2006-08-15 | 276 | 277 | 275 | 277 | 115,000 | 554 |
| 2006-08-14 | 275 | 277 | 274 | 276 | 102,000 | 552 |
| 2006-08-11 | 275 | 276 | 273 | 274 | 84,000 | 548 |
| 2006-08-10 | 274 | 275 | 273 | 275 | 128,000 | 550 |
| 2006-08-09 | 274 | 274 | 272 | 274 | 74,000 | 548 |
| 2006-08-08 | 273 | 275 | 272 | 274 | 53,000 | 548 |
| 2006-08-07 | 277 | 280 | 272 | 272 | 104,000 | 544 |
| 2006-08-04 | 274 | 274 | 272 | 272 | 63,000 | 544 |
| 2006-08-03 | 275 | 275 | 272 | 272 | 56,000 | 544 |
| 2006-08-02 | 273 | 273 | 270 | 272 | 63,000 | 544 |
| 2006-08-01 | 275 | 277 | 272 | 273 | 146,000 | 546 |
| 2006-07-31 | 283 | 286 | 280 | 282 | 91,000 | 564 |
| 2006-07-28 | 281 | 281 | 278 | 280 | 54,000 | 560 |
| 2006-07-27 | 278 | 280 | 275 | 280 | 73,000 | 560 |
| 2006-07-26 | 282 | 282 | 278 | 278 | 40,000 | 556 |
| 2006-07-25 | 285 | 285 | 277 | 281 | 53,000 | 562 |
| 2006-07-24 | 280 | 282 | 278 | 282 | 38,000 | 564 |
| 2006-07-21 | 276 | 284 | 276 | 282 | 53,000 | 564 |
| 2006-07-20 | 285 | 289 | 282 | 286 | 43,000 | 572 |
| 2006-07-19 | 281 | 281 | 275 | 277 | 67,000 | 554 |
| 2006-07-18 | 283 | 288 | 271 | 277 | 80,000 | 554 |
| 2006-07-14 | 292 | 294 | 287 | 288 | 48,000 | 576 |
| 2006-07-13 | 293 | 296 | 292 | 294 | 42,000 | 588 |
| 2006-07-12 | 301 | 301 | 294 | 298 | 55,000 | 596 |
| 2006-07-11 | 297 | 303 | 295 | 302 | 86,000 | 604 |
| 2006-07-10 | 293 | 302 | 290 | 302 | 71,000 | 604 |
| 2006-07-07 | 304 | 304 | 300 | 303 | 55,000 | 606 |
| 2006-07-06 | 302 | 307 | 302 | 303 | 54,000 | 606 |
| 2006-07-05 | 302 | 306 | 302 | 305 | 74,000 | 610 |
| 2006-07-04 | 300 | 305 | 299 | 305 | 47,000 | 610 |
| 2006-07-03 | 301 | 301 | 295 | 300 | 52,000 | 600 |
| 2006-06-30 | 303 | 303 | 296 | 298 | 100,000 | 596 |
| 2006-06-29 | 294 | 298 | 292 | 293 | 97,000 | 586 |
| 2006-06-28 | 291 | 305 | 288 | 293 | 515,000 | 586 |
| 2006-06-27 | 284 | 288 | 283 | 283 | 66,000 | 566 |
| 2006-06-26 | 285 | 285 | 282 | 282 | 41,000 | 564 |
| 2006-06-23 | 284 | 284 | 281 | 283 | 49,000 | 566 |
| 2006-06-22 | 289 | 289 | 282 | 284 | 72,000 | 568 |
| 2006-06-21 | 284 | 286 | 279 | 282 | 42,000 | 564 |
| 2006-06-20 | 283 | 288 | 283 | 287 | 62,000 | 574 |
| 2006-06-19 | 288 | 289 | 284 | 284 | 52,000 | 568 |
| 2006-06-16 | 285 | 287 | 281 | 284 | 69,000 | 568 |
| 2006-06-15 | 274 | 278 | 273 | 277 | 47,000 | 554 |
| 2006-06-14 | 267 | 272 | 266 | 271 | 61,000 | 542 |
| 2006-06-13 | 268 | 273 | 267 | 268 | 156,000 | 536 |
| 2006-06-12 | 282 | 282 | 275 | 278 | 93,000 | 556 |
| 2006-06-09 | 267 | 281 | 265 | 277 | 173,000 | 554 |
| 2006-06-08 | 280 | 285 | 265 | 272 | 187,000 | 544 |
| 2006-06-07 | 287 | 293 | 283 | 284 | 61,000 | 568 |
| 2006-06-06 | 288 | 293 | 284 | 291 | 93,000 | 582 |
| 2006-06-05 | 302 | 305 | 292 | 294 | 90,000 | 588 |
| 2006-06-02 | 300 | 302 | 271 | 300 | 176,000 | 600 |
| 2006-06-01 | 310 | 310 | 298 | 300 | 68,000 | 600 |
| 2006-05-31 | 311 | 311 | 303 | 310 | 106,000 | 620 |
| 2006-05-30 | 322 | 323 | 315 | 315 | 99,000 | 630 |
| 2006-05-29 | 326 | 326 | 320 | 322 | 88,000 | 644 |
| 2006-05-26 | 323 | 325 | 319 | 325 | 61,000 | 650 |
| 2006-05-25 | 324 | 324 | 318 | 320 | 70,000 | 640 |
| 2006-05-24 | 322 | 322 | 311 | 319 | 87,000 | 638 |
| 2006-05-23 | 324 | 329 | 320 | 322 | 81,000 | 644 |
| 2006-05-22 | 334 | 334 | 326 | 329 | 58,000 | 658 |
| 2006-05-19 | 334 | 334 | 328 | 333 | 72,000 | 666 |
| 2006-05-18 | 322 | 333 | 321 | 333 | 152,000 | 666 |
| 2006-05-17 | 326 | 329 | 320 | 327 | 90,000 | 654 |
| 2006-05-16 | 329 | 332 | 323 | 326 | 152,000 | 652 |
| 2006-05-15 | 324 | 340 | 320 | 334 | 402,000 | 668 |
| 2006-05-12 | 313 | 322 | 313 | 319 | 147,000 | 638 |
| 2006-05-11 | 330 | 330 | 317 | 321 | 163,000 | 642 |
| 2006-05-10 | 335 | 336 | 330 | 331 | 142,000 | 662 |
| 2006-05-09 | 338 | 338 | 335 | 335 | 103,000 | 670 |
| 2006-05-08 | 339 | 342 | 337 | 337 | 93,000 | 674 |
| 2006-05-02 | 336 | 340 | 336 | 338 | 150,000 | 676 |
| 2006-05-01 | 342 | 345 | 334 | 335 | 296,000 | 670 |
| 2006-04-28 | 349 | 349 | 345 | 347 | 169,000 | 694 |
| 2006-04-27 | 349 | 350 | 347 | 347 | 127,000 | 694 |
| 2006-04-26 | 352 | 353 | 348 | 350 | 121,000 | 700 |
| 2006-04-25 | 347 | 354 | 347 | 352 | 138,000 | 704 |
| 2006-04-24 | 360 | 362 | 351 | 351 | 422,000 | 702 |
| 2006-04-21 | 364 | 369 | 356 | 362 | 581,000 | 724 |
| 2006-04-20 | 361 | 373 | 355 | 369 | 935,000 | 738 |
| 2006-04-19 | 373 | 377 | 363 | 363 | 2,444,000 | 726 |
| 2006-04-18 | 339 | 367 | 337 | 363 | 1,325,000 | 726 |
| 2006-04-17 | 334 | 336 | 331 | 335 | 138,000 | 670 |
| 2006-04-14 | 336 | 336 | 331 | 332 | 62,000 | 664 |
| 2006-04-13 | 340 | 340 | 334 | 336 | 69,000 | 672 |
| 2006-04-12 | 340 | 340 | 336 | 339 | 62,000 | 678 |
| 2006-04-11 | 340 | 341 | 338 | 340 | 59,000 | 680 |
| 2006-04-10 | 341 | 342 | 338 | 341 | 72,000 | 682 |
| 2006-04-07 | 340 | 342 | 338 | 342 | 59,000 | 684 |
| 2006-04-06 | 343 | 343 | 336 | 340 | 116,000 | 680 |
| 2006-04-05 | 339 | 344 | 339 | 341 | 199,000 | 682 |
| 2006-04-04 | 336 | 340 | 336 | 339 | 100,000 | 678 |
| 2006-04-03 | 336 | 339 | 336 | 337 | 94,000 | 674 |
| 2006-03-31 | 337 | 337 | 334 | 334 | 68,000 | 668 |
| 2006-03-30 | 335 | 336 | 333 | 336 | 81,000 | 672 |
| 2006-03-29 | 336 | 338 | 335 | 336 | 76,000 | 672 |
| 2006-03-28 | 335 | 336 | 327 | 334 | 126,000 | 668 |
| 2006-03-27 | 339 | 339 | 337 | 339 | 126,000 | 678 |
| 2006-03-24 | 336 | 339 | 334 | 334 | 56,000 | 668 |
| 2006-03-23 | 337 | 339 | 336 | 336 | 54,000 | 672 |
| 2006-03-22 | 337 | 338 | 335 | 336 | 47,000 | 672 |
| 2006-03-20 | 332 | 334 | 328 | 333 | 124,000 | 666 |
| 2006-03-17 | 333 | 336 | 330 | 330 | 53,000 | 660 |
| 2006-03-16 | 337 | 337 | 331 | 333 | 55,000 | 666 |
| 2006-03-15 | 335 | 335 | 333 | 333 | 42,000 | 666 |
| 2006-03-14 | 335 | 335 | 330 | 333 | 49,000 | 666 |
| 2006-03-13 | 335 | 336 | 330 | 332 | 72,000 | 664 |
| 2006-03-10 | 325 | 334 | 325 | 328 | 98,000 | 656 |
| 2006-03-09 | 325 | 329 | 324 | 329 | 51,000 | 658 |
| 2006-03-08 | 330 | 330 | 324 | 324 | 73,000 | 648 |
| 2006-03-07 | 325 | 330 | 311 | 328 | 116,000 | 656 |
| 2006-03-06 | 323 | 329 | 321 | 329 | 49,000 | 658 |
| 2006-03-03 | 323 | 330 | 323 | 323 | 71,000 | 646 |
| 2006-03-02 | 331 | 331 | 327 | 328 | 27,000 | 656 |
| 2006-03-01 | 328 | 329 | 325 | 326 | 56,000 | 652 |
| 2006-02-28 | 337 | 337 | 328 | 329 | 133,000 | 658 |
| 2006-02-27 | 340 | 342 | 330 | 333 | 63,000 | 666 |
| 2006-02-24 | 332 | 332 | 327 | 330 | 53,000 | 660 |
| 2006-02-23 | 330 | 333 | 325 | 331 | 101,000 | 662 |
| 2006-02-22 | 323 | 330 | 318 | 321 | 57,000 | 642 |
| 2006-02-21 | 316 | 325 | 313 | 322 | 110,000 | 644 |
| 2006-02-20 | 322 | 327 | 311 | 311 | 222,000 | 622 |
| 2006-02-17 | 343 | 348 | 330 | 332 | 166,000 | 664 |
| 2006-02-16 | 330 | 341 | 329 | 336 | 140,000 | 672 |
| 2006-02-15 | 337 | 337 | 327 | 330 | 100,000 | 660 |
| 2006-02-14 | 333 | 335 | 322 | 332 | 165,000 | 664 |
| 2006-02-13 | 340 | 341 | 328 | 329 | 172,000 | 658 |
| 2006-02-10 | 350 | 353 | 321 | 344 | 169,000 | 688 |
| 2006-02-09 | 353 | 356 | 347 | 349 | 130,000 | 698 |
| 2006-02-08 | 359 | 368 | 351 | 351 | 247,000 | 702 |
| 2006-02-07 | 352 | 355 | 349 | 354 | 96,000 | 708 |
| 2006-02-06 | 355 | 355 | 349 | 349 | 65,000 | 698 |
| 2006-02-03 | 350 | 352 | 347 | 350 | 65,000 | 700 |
| 2006-02-02 | 353 | 358 | 351 | 352 | 82,000 | 704 |
| 2006-02-01 | 351 | 358 | 350 | 354 | 108,000 | 708 |
| 2006-01-31 | 346 | 362 | 346 | 359 | 228,000 | 718 |
| 2006-01-30 | 348 | 350 | 345 | 347 | 116,000 | 694 |
| 2006-01-27 | 344 | 344 | 340 | 343 | 71,000 | 686 |
| 2006-01-26 | 337 | 340 | 336 | 338 | 90,000 | 676 |
| 2006-01-25 | 335 | 343 | 335 | 337 | 123,000 | 674 |
| 2006-01-24 | 340 | 340 | 331 | 331 | 92,000 | 662 |
| 2006-01-23 | 327 | 334 | 324 | 327 | 166,000 | 654 |
| 2006-01-20 | 345 | 350 | 328 | 336 | 196,000 | 672 |
| 2006-01-19 | 321 | 340 | 321 | 340 | 197,000 | 680 |
| 2006-01-18 | 347 | 348 | 320 | 325 | 318,000 | 650 |
| 2006-01-17 | 365 | 365 | 346 | 347 | 242,000 | 694 |
| 2006-01-16 | 370 | 371 | 365 | 365 | 97,000 | 730 |
| 2006-01-13 | 366 | 369 | 364 | 368 | 117,000 | 736 |
| 2006-01-12 | 367 | 369 | 363 | 363 | 180,000 | 726 |
| 2006-01-11 | 368 | 368 | 358 | 365 | 139,000 | 730 |
| 2006-01-10 | 375 | 378 | 364 | 366 | 198,000 | 732 |
| 2006-01-06 | 373 | 373 | 369 | 372 | 108,000 | 744 |
| 2006-01-05 | 369 | 374 | 368 | 371 | 339,000 | 742 |
| 2006-01-04 | 364 | 370 | 363 | 366 | 148,000 | 732 |
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
