7987 ナカバヤシ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 201 | 201 | 192 | 193 | 171,000 | 386 |
| 2007-12-27 | 187 | 189 | 186 | 189 | 58,000 | 378 |
| 2007-12-26 | 185 | 189 | 185 | 187 | 35,000 | 374 |
| 2007-12-25 | 184 | 187 | 182 | 184 | 68,000 | 368 |
| 2007-12-21 | 182 | 184 | 180 | 183 | 129,000 | 366 |
| 2007-12-20 | 188 | 188 | 183 | 185 | 133,000 | 370 |
| 2007-12-19 | 188 | 190 | 186 | 186 | 109,000 | 372 |
| 2007-12-18 | 191 | 193 | 189 | 192 | 52,000 | 384 |
| 2007-12-17 | 191 | 193 | 190 | 191 | 51,000 | 382 |
| 2007-12-14 | 195 | 196 | 192 | 195 | 91,000 | 390 |
| 2007-12-13 | 198 | 199 | 196 | 196 | 47,000 | 392 |
| 2007-12-12 | 199 | 199 | 196 | 199 | 46,000 | 398 |
| 2007-12-11 | 200 | 200 | 198 | 198 | 88,000 | 396 |
| 2007-12-10 | 201 | 203 | 198 | 201 | 79,000 | 402 |
| 2007-12-07 | 202 | 204 | 200 | 203 | 70,000 | 406 |
| 2007-12-06 | 205 | 205 | 202 | 205 | 31,000 | 410 |
| 2007-12-05 | 201 | 204 | 198 | 201 | 35,000 | 402 |
| 2007-12-04 | 204 | 205 | 201 | 201 | 42,000 | 402 |
| 2007-12-03 | 209 | 209 | 206 | 207 | 22,000 | 414 |
| 2007-11-30 | 204 | 207 | 202 | 206 | 74,000 | 412 |
| 2007-11-29 | 207 | 208 | 203 | 204 | 55,000 | 408 |
| 2007-11-28 | 203 | 203 | 200 | 202 | 23,000 | 404 |
| 2007-11-27 | 199 | 199 | 193 | 199 | 39,000 | 398 |
| 2007-11-26 | 192 | 201 | 192 | 201 | 37,000 | 402 |
| 2007-11-22 | 188 | 195 | 188 | 194 | 63,000 | 388 |
| 2007-11-21 | 195 | 198 | 192 | 193 | 35,000 | 386 |
| 2007-11-20 | 192 | 197 | 188 | 197 | 86,000 | 394 |
| 2007-11-19 | 200 | 204 | 200 | 202 | 47,000 | 404 |
| 2007-11-16 | 206 | 209 | 206 | 207 | 49,000 | 414 |
| 2007-11-15 | 207 | 210 | 207 | 209 | 22,000 | 418 |
| 2007-11-14 | 210 | 210 | 206 | 210 | 22,000 | 420 |
| 2007-11-13 | 201 | 205 | 201 | 205 | 51,000 | 410 |
| 2007-11-12 | 206 | 210 | 203 | 206 | 71,000 | 412 |
| 2007-11-09 | 212 | 212 | 205 | 206 | 126,000 | 412 |
| 2007-11-08 | 214 | 215 | 207 | 207 | 103,000 | 414 |
| 2007-11-07 | 217 | 217 | 215 | 215 | 11,000 | 430 |
| 2007-11-06 | 213 | 216 | 213 | 216 | 22,000 | 432 |
| 2007-11-05 | 214 | 215 | 212 | 213 | 20,000 | 426 |
| 2007-11-02 | 215 | 215 | 213 | 214 | 32,000 | 428 |
| 2007-11-01 | 216 | 217 | 215 | 217 | 20,000 | 434 |
| 2007-10-31 | 214 | 214 | 212 | 214 | 43,000 | 428 |
| 2007-10-30 | 212 | 215 | 212 | 213 | 62,000 | 426 |
| 2007-10-29 | 210 | 214 | 210 | 214 | 82,000 | 428 |
| 2007-10-26 | 219 | 219 | 214 | 215 | 99,000 | 430 |
| 2007-10-25 | 217 | 217 | 215 | 217 | 38,000 | 434 |
| 2007-10-24 | 218 | 219 | 218 | 219 | 15,000 | 438 |
| 2007-10-23 | 220 | 220 | 218 | 218 | 20,000 | 436 |
| 2007-10-22 | 219 | 219 | 215 | 217 | 46,000 | 434 |
| 2007-10-19 | 227 | 227 | 221 | 222 | 41,000 | 444 |
| 2007-10-18 | 226 | 229 | 226 | 228 | 12,000 | 456 |
| 2007-10-17 | 228 | 228 | 225 | 226 | 22,000 | 452 |
| 2007-10-16 | 233 | 234 | 227 | 228 | 43,000 | 456 |
| 2007-10-15 | 233 | 233 | 231 | 232 | 17,000 | 464 |
| 2007-10-12 | 234 | 234 | 230 | 230 | 30,000 | 460 |
| 2007-10-11 | 232 | 234 | 230 | 234 | 57,000 | 468 |
| 2007-10-10 | 233 | 234 | 230 | 232 | 23,000 | 464 |
| 2007-10-09 | 229 | 232 | 229 | 230 | 12,000 | 460 |
| 2007-10-05 | 229 | 234 | 229 | 231 | 36,000 | 462 |
| 2007-10-04 | 232 | 234 | 228 | 230 | 22,000 | 460 |
| 2007-10-03 | 233 | 235 | 232 | 235 | 35,000 | 470 |
| 2007-10-02 | 234 | 234 | 232 | 234 | 30,000 | 468 |
| 2007-10-01 | 233 | 233 | 228 | 233 | 30,000 | 466 |
| 2007-09-28 | 240 | 240 | 231 | 233 | 59,000 | 466 |
| 2007-09-27 | 225 | 227 | 225 | 227 | 43,000 | 454 |
| 2007-09-26 | 220 | 224 | 220 | 223 | 45,000 | 446 |
| 2007-09-25 | 224 | 225 | 224 | 224 | 9,000 | 448 |
| 2007-09-21 | 225 | 227 | 225 | 226 | 55,000 | 452 |
| 2007-09-20 | 227 | 227 | 225 | 226 | 38,000 | 452 |
| 2007-09-19 | 219 | 223 | 219 | 223 | 34,000 | 446 |
| 2007-09-18 | 222 | 222 | 218 | 219 | 21,000 | 438 |
| 2007-09-14 | 223 | 223 | 220 | 222 | 76,000 | 444 |
| 2007-09-13 | 221 | 221 | 219 | 219 | 13,000 | 438 |
| 2007-09-12 | 220 | 223 | 218 | 219 | 54,000 | 438 |
| 2007-09-11 | 219 | 221 | 218 | 220 | 53,000 | 440 |
| 2007-09-10 | 215 | 222 | 215 | 220 | 47,000 | 440 |
| 2007-09-07 | 220 | 224 | 220 | 224 | 26,000 | 448 |
| 2007-09-06 | 221 | 222 | 220 | 221 | 31,000 | 442 |
| 2007-09-05 | 230 | 230 | 224 | 225 | 35,000 | 450 |
| 2007-09-04 | 227 | 227 | 223 | 226 | 19,000 | 452 |
| 2007-09-03 | 223 | 226 | 221 | 226 | 37,000 | 452 |
| 2007-08-31 | 225 | 225 | 222 | 225 | 47,000 | 450 |
| 2007-08-30 | 225 | 225 | 222 | 223 | 31,000 | 446 |
| 2007-08-29 | 221 | 221 | 220 | 221 | 26,000 | 442 |
| 2007-08-28 | 227 | 227 | 224 | 225 | 33,000 | 450 |
| 2007-08-27 | 222 | 223 | 221 | 222 | 51,000 | 444 |
| 2007-08-24 | 220 | 222 | 220 | 221 | 27,000 | 442 |
| 2007-08-23 | 219 | 223 | 218 | 222 | 60,000 | 444 |
| 2007-08-22 | 216 | 219 | 216 | 219 | 26,000 | 438 |
| 2007-08-21 | 221 | 221 | 213 | 219 | 45,000 | 438 |
| 2007-08-20 | 221 | 221 | 214 | 217 | 108,000 | 434 |
| 2007-08-17 | 228 | 228 | 218 | 218 | 98,000 | 436 |
| 2007-08-16 | 230 | 231 | 222 | 226 | 97,000 | 452 |
| 2007-08-15 | 236 | 236 | 230 | 232 | 65,000 | 464 |
| 2007-08-14 | 235 | 238 | 235 | 237 | 27,000 | 474 |
| 2007-08-13 | 235 | 236 | 235 | 235 | 57,000 | 470 |
| 2007-08-10 | 236 | 237 | 235 | 236 | 50,000 | 472 |
| 2007-08-09 | 238 | 242 | 237 | 241 | 88,000 | 482 |
| 2007-08-08 | 237 | 240 | 235 | 237 | 55,000 | 474 |
| 2007-08-07 | 239 | 241 | 238 | 238 | 52,000 | 476 |
| 2007-08-06 | 234 | 239 | 233 | 239 | 98,000 | 478 |
| 2007-08-03 | 231 | 235 | 231 | 235 | 22,000 | 470 |
| 2007-08-02 | 231 | 232 | 229 | 231 | 49,000 | 462 |
| 2007-08-01 | 231 | 231 | 230 | 230 | 41,000 | 460 |
| 2007-07-31 | 234 | 235 | 231 | 233 | 80,000 | 466 |
| 2007-07-30 | 230 | 233 | 229 | 233 | 80,000 | 466 |
| 2007-07-27 | 233 | 233 | 229 | 231 | 136,000 | 462 |
| 2007-07-26 | 237 | 237 | 234 | 234 | 39,000 | 468 |
| 2007-07-25 | 235 | 237 | 234 | 236 | 61,000 | 472 |
| 2007-07-24 | 238 | 238 | 235 | 236 | 51,000 | 472 |
| 2007-07-23 | 238 | 238 | 235 | 235 | 88,000 | 470 |
| 2007-07-20 | 241 | 241 | 239 | 240 | 78,000 | 480 |
| 2007-07-19 | 240 | 242 | 240 | 240 | 54,000 | 480 |
| 2007-07-18 | 242 | 242 | 239 | 240 | 49,000 | 480 |
| 2007-07-17 | 244 | 244 | 241 | 242 | 21,000 | 484 |
| 2007-07-13 | 242 | 246 | 242 | 242 | 50,000 | 484 |
| 2007-07-12 | 242 | 251 | 240 | 242 | 216,000 | 484 |
| 2007-07-11 | 244 | 245 | 242 | 242 | 85,000 | 484 |
| 2007-07-10 | 242 | 244 | 241 | 244 | 103,000 | 488 |
| 2007-07-09 | 242 | 243 | 241 | 242 | 48,000 | 484 |
| 2007-07-06 | 241 | 242 | 239 | 242 | 44,000 | 484 |
| 2007-07-05 | 241 | 241 | 239 | 241 | 34,000 | 482 |
| 2007-07-04 | 241 | 241 | 239 | 240 | 38,000 | 480 |
| 2007-07-03 | 241 | 241 | 239 | 240 | 21,000 | 480 |
| 2007-07-02 | 241 | 242 | 240 | 240 | 57,000 | 480 |
| 2007-06-29 | 242 | 242 | 240 | 240 | 60,000 | 480 |
| 2007-06-28 | 242 | 242 | 239 | 241 | 95,000 | 482 |
| 2007-06-27 | 238 | 239 | 234 | 235 | 91,000 | 470 |
| 2007-06-26 | 240 | 240 | 238 | 238 | 23,000 | 476 |
| 2007-06-25 | 239 | 241 | 239 | 240 | 22,000 | 480 |
| 2007-06-22 | 241 | 241 | 239 | 239 | 81,000 | 478 |
| 2007-06-21 | 240 | 241 | 240 | 241 | 75,000 | 482 |
| 2007-06-20 | 241 | 242 | 240 | 240 | 121,000 | 480 |
| 2007-06-19 | 242 | 242 | 239 | 241 | 103,000 | 482 |
| 2007-06-18 | 240 | 242 | 240 | 241 | 62,000 | 482 |
| 2007-06-15 | 238 | 239 | 238 | 239 | 35,000 | 478 |
| 2007-06-14 | 237 | 238 | 237 | 238 | 16,000 | 476 |
| 2007-06-13 | 235 | 238 | 235 | 238 | 42,000 | 476 |
| 2007-06-12 | 240 | 241 | 234 | 236 | 151,000 | 472 |
| 2007-06-11 | 241 | 243 | 240 | 240 | 227,000 | 480 |
| 2007-06-08 | 239 | 240 | 237 | 239 | 209,000 | 478 |
| 2007-06-07 | 240 | 241 | 239 | 240 | 106,000 | 480 |
| 2007-06-06 | 242 | 242 | 238 | 240 | 134,000 | 480 |
| 2007-06-05 | 242 | 242 | 240 | 242 | 87,000 | 484 |
| 2007-06-04 | 242 | 244 | 241 | 242 | 82,000 | 484 |
| 2007-06-01 | 241 | 245 | 241 | 244 | 91,000 | 488 |
| 2007-05-31 | 238 | 240 | 237 | 240 | 67,000 | 480 |
| 2007-05-30 | 235 | 237 | 235 | 237 | 79,000 | 474 |
| 2007-05-29 | 234 | 235 | 233 | 235 | 62,000 | 470 |
| 2007-05-28 | 239 | 239 | 233 | 233 | 72,000 | 466 |
| 2007-05-25 | 241 | 241 | 234 | 236 | 97,000 | 472 |
| 2007-05-24 | 243 | 243 | 239 | 241 | 50,000 | 482 |
| 2007-05-23 | 242 | 245 | 241 | 243 | 40,000 | 486 |
| 2007-05-22 | 242 | 244 | 239 | 244 | 52,000 | 488 |
| 2007-05-21 | 244 | 244 | 240 | 244 | 67,000 | 488 |
| 2007-05-18 | 244 | 245 | 242 | 244 | 182,000 | 488 |
| 2007-05-17 | 240 | 242 | 238 | 241 | 81,000 | 482 |
| 2007-05-16 | 240 | 241 | 239 | 240 | 43,000 | 480 |
| 2007-05-15 | 242 | 242 | 241 | 241 | 90,000 | 482 |
| 2007-05-14 | 242 | 243 | 237 | 242 | 114,000 | 484 |
| 2007-05-11 | 241 | 241 | 238 | 241 | 57,000 | 482 |
| 2007-05-10 | 241 | 242 | 240 | 242 | 52,000 | 484 |
| 2007-05-09 | 235 | 240 | 235 | 240 | 105,000 | 480 |
| 2007-05-08 | 236 | 237 | 235 | 236 | 37,000 | 472 |
| 2007-05-07 | 235 | 236 | 234 | 236 | 58,000 | 472 |
| 2007-05-02 | 232 | 233 | 231 | 231 | 84,000 | 462 |
| 2007-05-01 | 234 | 236 | 232 | 233 | 114,000 | 466 |
| 2007-04-27 | 238 | 239 | 233 | 236 | 179,000 | 472 |
| 2007-04-26 | 235 | 238 | 234 | 238 | 115,000 | 476 |
| 2007-04-25 | 236 | 236 | 233 | 233 | 49,000 | 466 |
| 2007-04-24 | 231 | 235 | 230 | 235 | 107,000 | 470 |
| 2007-04-23 | 234 | 236 | 232 | 233 | 109,000 | 466 |
| 2007-04-20 | 235 | 237 | 234 | 234 | 93,000 | 468 |
| 2007-04-19 | 239 | 239 | 235 | 235 | 98,000 | 470 |
| 2007-04-18 | 239 | 239 | 237 | 238 | 78,000 | 476 |
| 2007-04-17 | 239 | 240 | 237 | 237 | 83,000 | 474 |
| 2007-04-16 | 239 | 240 | 237 | 237 | 52,000 | 474 |
| 2007-04-13 | 240 | 240 | 237 | 237 | 68,000 | 474 |
| 2007-04-12 | 240 | 240 | 238 | 239 | 71,000 | 478 |
| 2007-04-11 | 241 | 242 | 239 | 240 | 116,000 | 480 |
| 2007-04-10 | 246 | 246 | 235 | 239 | 381,000 | 478 |
| 2007-04-09 | 243 | 246 | 241 | 246 | 55,000 | 492 |
| 2007-04-06 | 248 | 248 | 240 | 243 | 147,000 | 486 |
| 2007-04-05 | 252 | 253 | 245 | 247 | 206,000 | 494 |
| 2007-04-04 | 254 | 255 | 250 | 253 | 98,000 | 506 |
| 2007-04-03 | 256 | 256 | 254 | 254 | 53,000 | 508 |
| 2007-04-02 | 260 | 260 | 256 | 256 | 60,000 | 512 |
| 2007-03-30 | 260 | 260 | 258 | 259 | 100,000 | 518 |
| 2007-03-29 | 258 | 258 | 255 | 257 | 85,000 | 514 |
| 2007-03-28 | 257 | 259 | 254 | 257 | 77,000 | 514 |
| 2007-03-27 | 255 | 257 | 255 | 257 | 63,000 | 514 |
| 2007-03-26 | 261 | 261 | 260 | 261 | 117,000 | 522 |
| 2007-03-23 | 257 | 258 | 255 | 257 | 137,000 | 514 |
| 2007-03-22 | 260 | 262 | 258 | 258 | 59,000 | 516 |
| 2007-03-20 | 257 | 258 | 254 | 256 | 93,000 | 512 |
| 2007-03-19 | 254 | 259 | 252 | 255 | 111,000 | 510 |
| 2007-03-16 | 262 | 262 | 256 | 256 | 124,000 | 512 |
| 2007-03-15 | 262 | 265 | 259 | 262 | 121,000 | 524 |
| 2007-03-14 | 263 | 263 | 259 | 260 | 109,000 | 520 |
| 2007-03-13 | 271 | 271 | 266 | 266 | 79,000 | 532 |
| 2007-03-12 | 270 | 271 | 269 | 270 | 70,000 | 540 |
| 2007-03-09 | 270 | 272 | 267 | 268 | 147,000 | 536 |
| 2007-03-08 | 265 | 269 | 264 | 269 | 77,000 | 538 |
| 2007-03-07 | 268 | 268 | 264 | 265 | 94,000 | 530 |
| 2007-03-06 | 255 | 266 | 254 | 265 | 129,000 | 530 |
| 2007-03-05 | 273 | 273 | 260 | 260 | 169,000 | 520 |
| 2007-03-02 | 272 | 278 | 272 | 278 | 195,000 | 556 |
| 2007-03-01 | 278 | 283 | 273 | 273 | 303,000 | 546 |
| 2007-02-28 | 271 | 280 | 270 | 276 | 311,000 | 552 |
| 2007-02-27 | 288 | 289 | 286 | 288 | 244,000 | 576 |
| 2007-02-26 | 286 | 287 | 283 | 287 | 196,000 | 574 |
| 2007-02-23 | 276 | 280 | 276 | 280 | 176,000 | 560 |
| 2007-02-22 | 273 | 277 | 271 | 274 | 147,000 | 548 |
| 2007-02-21 | 271 | 275 | 271 | 273 | 246,000 | 546 |
| 2007-02-20 | 267 | 271 | 266 | 269 | 207,000 | 538 |
| 2007-02-19 | 263 | 267 | 262 | 266 | 181,000 | 532 |
| 2007-02-16 | 263 | 266 | 263 | 264 | 97,000 | 528 |
| 2007-02-15 | 263 | 264 | 263 | 264 | 159,000 | 528 |
| 2007-02-14 | 264 | 264 | 262 | 263 | 159,000 | 526 |
| 2007-02-13 | 259 | 263 | 258 | 262 | 142,000 | 524 |
| 2007-02-09 | 254 | 258 | 254 | 257 | 126,000 | 514 |
| 2007-02-08 | 258 | 258 | 255 | 255 | 100,000 | 510 |
| 2007-02-07 | 253 | 256 | 253 | 255 | 130,000 | 510 |
| 2007-02-06 | 252 | 254 | 251 | 253 | 67,000 | 506 |
| 2007-02-05 | 252 | 254 | 250 | 250 | 333,000 | 500 |
| 2007-02-02 | 258 | 258 | 256 | 257 | 67,000 | 514 |
| 2007-02-01 | 255 | 258 | 254 | 258 | 65,000 | 516 |
| 2007-01-31 | 257 | 258 | 254 | 254 | 139,000 | 508 |
| 2007-01-30 | 259 | 259 | 255 | 256 | 85,000 | 512 |
| 2007-01-29 | 254 | 257 | 254 | 256 | 95,000 | 512 |
| 2007-01-26 | 256 | 257 | 254 | 255 | 161,000 | 510 |
| 2007-01-25 | 260 | 261 | 257 | 257 | 131,000 | 514 |
| 2007-01-24 | 262 | 262 | 260 | 260 | 81,000 | 520 |
| 2007-01-23 | 263 | 263 | 259 | 262 | 194,000 | 524 |
| 2007-01-22 | 264 | 265 | 261 | 263 | 174,000 | 526 |
| 2007-01-19 | 258 | 263 | 258 | 263 | 228,000 | 526 |
| 2007-01-18 | 256 | 260 | 255 | 256 | 392,000 | 512 |
| 2007-01-17 | 250 | 254 | 248 | 251 | 240,000 | 502 |
| 2007-01-16 | 250 | 250 | 248 | 248 | 95,000 | 496 |
| 2007-01-15 | 247 | 250 | 247 | 248 | 128,000 | 496 |
| 2007-01-12 | 246 | 247 | 245 | 246 | 71,000 | 492 |
| 2007-01-11 | 247 | 250 | 244 | 246 | 182,000 | 492 |
| 2007-01-10 | 246 | 247 | 245 | 247 | 119,000 | 494 |
| 2007-01-09 | 245 | 247 | 244 | 247 | 125,000 | 494 |
| 2007-01-05 | 246 | 246 | 244 | 245 | 71,000 | 490 |
| 2007-01-04 | 246 | 246 | 243 | 245 | 52,000 | 490 |
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
