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