7987 ナカバヤシ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 192 | 194 | 189 | 189 | 94,000 | 378 |
| 2008-12-29 | 188 | 192 | 185 | 190 | 116,000 | 380 |
| 2008-12-26 | 180 | 186 | 180 | 186 | 59,000 | 372 |
| 2008-12-25 | 176 | 180 | 176 | 180 | 26,000 | 360 |
| 2008-12-24 | 175 | 178 | 175 | 178 | 42,000 | 356 |
| 2008-12-22 | 182 | 183 | 181 | 183 | 31,000 | 366 |
| 2008-12-19 | 181 | 182 | 180 | 181 | 50,000 | 362 |
| 2008-12-18 | 181 | 182 | 181 | 181 | 47,000 | 362 |
| 2008-12-17 | 180 | 182 | 179 | 181 | 64,000 | 362 |
| 2008-12-16 | 180 | 180 | 178 | 180 | 71,000 | 360 |
| 2008-12-15 | 174 | 181 | 174 | 179 | 72,000 | 358 |
| 2008-12-12 | 180 | 183 | 177 | 179 | 163,000 | 358 |
| 2008-12-11 | 172 | 176 | 171 | 176 | 47,000 | 352 |
| 2008-12-10 | 169 | 172 | 168 | 172 | 44,000 | 344 |
| 2008-12-09 | 171 | 172 | 170 | 171 | 29,000 | 342 |
| 2008-12-08 | 166 | 170 | 166 | 170 | 38,000 | 340 |
| 2008-12-05 | 163 | 171 | 163 | 168 | 91,000 | 336 |
| 2008-12-04 | 168 | 169 | 166 | 168 | 55,000 | 336 |
| 2008-12-03 | 167 | 168 | 166 | 168 | 47,000 | 336 |
| 2008-12-02 | 164 | 167 | 160 | 166 | 55,000 | 332 |
| 2008-12-01 | 163 | 167 | 163 | 167 | 51,000 | 334 |
| 2008-11-28 | 170 | 170 | 166 | 168 | 86,000 | 336 |
| 2008-11-27 | 163 | 168 | 163 | 167 | 73,000 | 334 |
| 2008-11-26 | 160 | 162 | 158 | 162 | 51,000 | 324 |
| 2008-11-25 | 157 | 160 | 157 | 160 | 73,000 | 320 |
| 2008-11-21 | 150 | 158 | 147 | 158 | 62,000 | 316 |
| 2008-11-20 | 159 | 159 | 152 | 154 | 69,000 | 308 |
| 2008-11-19 | 160 | 161 | 155 | 159 | 68,000 | 318 |
| 2008-11-18 | 156 | 160 | 154 | 159 | 40,000 | 318 |
| 2008-11-17 | 156 | 157 | 155 | 156 | 10,000 | 312 |
| 2008-11-14 | 158 | 160 | 154 | 154 | 22,000 | 308 |
| 2008-11-13 | 156 | 159 | 153 | 155 | 69,000 | 310 |
| 2008-11-12 | 156 | 161 | 155 | 156 | 29,000 | 312 |
| 2008-11-11 | 157 | 161 | 157 | 158 | 31,000 | 316 |
| 2008-11-10 | 160 | 164 | 159 | 162 | 26,000 | 324 |
| 2008-11-07 | 155 | 160 | 154 | 160 | 79,000 | 320 |
| 2008-11-06 | 161 | 163 | 156 | 159 | 90,000 | 318 |
| 2008-11-05 | 160 | 164 | 160 | 164 | 66,000 | 328 |
| 2008-11-04 | 161 | 161 | 158 | 160 | 40,000 | 320 |
| 2008-10-31 | 154 | 155 | 150 | 154 | 95,000 | 308 |
| 2008-10-30 | 142 | 149 | 139 | 149 | 85,000 | 298 |
| 2008-10-29 | 146 | 148 | 140 | 142 | 69,000 | 284 |
| 2008-10-28 | 138 | 139 | 132 | 139 | 91,000 | 278 |
| 2008-10-27 | 144 | 147 | 133 | 138 | 115,000 | 276 |
| 2008-10-24 | 151 | 156 | 146 | 149 | 68,000 | 298 |
| 2008-10-23 | 151 | 156 | 151 | 153 | 119,000 | 306 |
| 2008-10-22 | 149 | 181 | 147 | 161 | 578,000 | 322 |
| 2008-10-21 | 157 | 157 | 152 | 154 | 29,000 | 308 |
| 2008-10-20 | 154 | 154 | 148 | 151 | 36,000 | 302 |
| 2008-10-17 | 148 | 150 | 143 | 144 | 43,000 | 288 |
| 2008-10-16 | 140 | 141 | 133 | 138 | 51,000 | 276 |
| 2008-10-15 | 148 | 155 | 148 | 155 | 18,000 | 310 |
| 2008-10-14 | 161 | 161 | 148 | 151 | 65,000 | 302 |
| 2008-10-10 | 126 | 136 | 126 | 136 | 38,000 | 272 |
| 2008-10-09 | 130 | 144 | 129 | 134 | 98,000 | 268 |
| 2008-10-08 | 149 | 149 | 132 | 132 | 122,000 | 264 |
| 2008-10-07 | 150 | 154 | 145 | 154 | 63,000 | 308 |
| 2008-10-06 | 159 | 163 | 151 | 157 | 85,000 | 314 |
| 2008-10-03 | 163 | 165 | 159 | 161 | 57,000 | 322 |
| 2008-10-02 | 168 | 168 | 163 | 163 | 44,000 | 326 |
| 2008-10-01 | 170 | 170 | 164 | 167 | 39,000 | 334 |
| 2008-09-30 | 169 | 170 | 164 | 169 | 94,000 | 338 |
| 2008-09-29 | 163 | 171 | 163 | 171 | 74,000 | 342 |
| 2008-09-26 | 166 | 167 | 160 | 161 | 120,000 | 322 |
| 2008-09-25 | 168 | 170 | 164 | 164 | 164,000 | 328 |
| 2008-09-24 | 167 | 176 | 166 | 176 | 56,000 | 352 |
| 2008-09-22 | 180 | 185 | 170 | 170 | 113,000 | 340 |
| 2008-09-19 | 164 | 176 | 164 | 176 | 118,000 | 352 |
| 2008-09-18 | 155 | 165 | 154 | 162 | 111,000 | 324 |
| 2008-09-17 | 165 | 165 | 160 | 163 | 74,000 | 326 |
| 2008-09-16 | 161 | 164 | 152 | 157 | 143,000 | 314 |
| 2008-09-12 | 168 | 170 | 167 | 170 | 76,000 | 340 |
| 2008-09-11 | 173 | 173 | 168 | 169 | 50,000 | 338 |
| 2008-09-10 | 168 | 173 | 168 | 171 | 72,000 | 342 |
| 2008-09-09 | 174 | 175 | 169 | 170 | 42,000 | 340 |
| 2008-09-08 | 170 | 177 | 170 | 174 | 63,000 | 348 |
| 2008-09-05 | 167 | 168 | 161 | 168 | 154,000 | 336 |
| 2008-09-04 | 179 | 180 | 171 | 172 | 89,000 | 344 |
| 2008-09-03 | 178 | 181 | 178 | 179 | 64,000 | 358 |
| 2008-09-02 | 181 | 184 | 177 | 178 | 68,000 | 356 |
| 2008-09-01 | 184 | 185 | 179 | 181 | 73,000 | 362 |
| 2008-08-29 | 187 | 189 | 187 | 188 | 98,000 | 376 |
| 2008-08-28 | 189 | 191 | 184 | 185 | 143,000 | 370 |
| 2008-08-27 | 181 | 190 | 181 | 190 | 217,000 | 380 |
| 2008-08-26 | 180 | 182 | 179 | 180 | 39,000 | 360 |
| 2008-08-25 | 179 | 184 | 179 | 182 | 45,000 | 364 |
| 2008-08-22 | 176 | 182 | 176 | 178 | 56,000 | 356 |
| 2008-08-21 | 178 | 179 | 176 | 177 | 98,000 | 354 |
| 2008-08-20 | 181 | 182 | 177 | 179 | 95,000 | 358 |
| 2008-08-19 | 187 | 187 | 180 | 182 | 137,000 | 364 |
| 2008-08-18 | 187 | 191 | 187 | 187 | 51,000 | 374 |
| 2008-08-15 | 186 | 188 | 186 | 187 | 57,000 | 374 |
| 2008-08-14 | 185 | 188 | 184 | 186 | 92,000 | 372 |
| 2008-08-13 | 196 | 197 | 188 | 188 | 151,000 | 376 |
| 2008-08-12 | 199 | 200 | 197 | 197 | 120,000 | 394 |
| 2008-08-11 | 202 | 205 | 199 | 200 | 78,000 | 400 |
| 2008-08-08 | 204 | 205 | 196 | 202 | 184,000 | 404 |
| 2008-08-07 | 210 | 212 | 205 | 205 | 154,000 | 410 |
| 2008-08-06 | 212 | 214 | 209 | 213 | 162,000 | 426 |
| 2008-08-05 | 210 | 213 | 208 | 210 | 158,000 | 420 |
| 2008-08-04 | 216 | 219 | 214 | 214 | 178,000 | 428 |
| 2008-08-01 | 221 | 224 | 213 | 221 | 386,000 | 442 |
| 2008-07-31 | 230 | 235 | 226 | 228 | 1,304,000 | 456 |
| 2008-07-30 | 211 | 224 | 211 | 220 | 1,027,000 | 440 |
| 2008-07-29 | 208 | 210 | 204 | 210 | 119,000 | 420 |
| 2008-07-28 | 207 | 210 | 205 | 210 | 188,000 | 420 |
| 2008-07-25 | 204 | 205 | 202 | 204 | 104,000 | 408 |
| 2008-07-24 | 203 | 210 | 203 | 208 | 271,000 | 416 |
| 2008-07-23 | 202 | 205 | 202 | 204 | 103,000 | 408 |
| 2008-07-22 | 201 | 202 | 200 | 202 | 51,000 | 404 |
| 2008-07-18 | 201 | 204 | 199 | 200 | 81,000 | 400 |
| 2008-07-17 | 203 | 206 | 201 | 206 | 76,000 | 412 |
| 2008-07-16 | 196 | 202 | 196 | 201 | 145,000 | 402 |
| 2008-07-15 | 200 | 209 | 197 | 197 | 326,000 | 394 |
| 2008-07-14 | 198 | 202 | 198 | 199 | 99,000 | 398 |
| 2008-07-11 | 200 | 207 | 199 | 199 | 198,000 | 398 |
| 2008-07-10 | 198 | 203 | 198 | 201 | 139,000 | 402 |
| 2008-07-09 | 204 | 207 | 200 | 201 | 213,000 | 402 |
| 2008-07-08 | 210 | 211 | 199 | 199 | 508,000 | 398 |
| 2008-07-07 | 212 | 216 | 206 | 207 | 798,000 | 414 |
| 2008-07-04 | 203 | 213 | 201 | 210 | 1,998,000 | 420 |
| 2008-07-03 | 199 | 202 | 198 | 202 | 292,000 | 404 |
| 2008-07-02 | 205 | 205 | 199 | 201 | 624,000 | 402 |
| 2008-07-01 | 205 | 214 | 203 | 203 | 3,651,000 | 406 |
| 2008-06-30 | 199 | 206 | 197 | 201 | 2,135,000 | 402 |
| 2008-06-27 | 190 | 217 | 190 | 201 | 7,252,000 | 402 |
| 2008-06-26 | 185 | 186 | 184 | 186 | 37,000 | 372 |
| 2008-06-25 | 184 | 186 | 182 | 185 | 49,000 | 370 |
| 2008-06-24 | 188 | 188 | 185 | 187 | 26,000 | 374 |
| 2008-06-23 | 185 | 188 | 185 | 188 | 43,000 | 376 |
| 2008-06-20 | 187 | 189 | 186 | 188 | 72,000 | 376 |
| 2008-06-19 | 191 | 192 | 186 | 187 | 70,000 | 374 |
| 2008-06-18 | 193 | 194 | 192 | 192 | 19,000 | 384 |
| 2008-06-17 | 194 | 195 | 192 | 192 | 23,000 | 384 |
| 2008-06-16 | 193 | 194 | 190 | 193 | 28,000 | 386 |
| 2008-06-13 | 197 | 198 | 191 | 192 | 88,000 | 384 |
| 2008-06-12 | 191 | 195 | 186 | 194 | 119,000 | 388 |
| 2008-06-11 | 188 | 191 | 188 | 190 | 20,000 | 380 |
| 2008-06-10 | 192 | 192 | 189 | 190 | 29,000 | 380 |
| 2008-06-09 | 187 | 193 | 187 | 188 | 72,000 | 376 |
| 2008-06-06 | 197 | 198 | 193 | 194 | 72,000 | 388 |
| 2008-06-05 | 194 | 194 | 191 | 194 | 41,000 | 388 |
| 2008-06-04 | 189 | 192 | 188 | 192 | 59,000 | 384 |
| 2008-06-03 | 187 | 188 | 186 | 187 | 36,000 | 374 |
| 2008-06-02 | 191 | 191 | 187 | 187 | 25,000 | 374 |
| 2008-05-30 | 190 | 190 | 186 | 190 | 44,000 | 380 |
| 2008-05-29 | 185 | 189 | 185 | 189 | 43,000 | 378 |
| 2008-05-28 | 187 | 189 | 183 | 184 | 75,000 | 368 |
| 2008-05-27 | 189 | 191 | 188 | 191 | 38,000 | 382 |
| 2008-05-26 | 188 | 191 | 185 | 187 | 51,000 | 374 |
| 2008-05-23 | 190 | 191 | 189 | 189 | 32,000 | 378 |
| 2008-05-22 | 187 | 189 | 185 | 188 | 42,000 | 376 |
| 2008-05-21 | 191 | 192 | 190 | 192 | 39,000 | 384 |
| 2008-05-20 | 197 | 197 | 194 | 194 | 30,000 | 388 |
| 2008-05-19 | 193 | 193 | 191 | 193 | 39,000 | 386 |
| 2008-05-16 | 194 | 194 | 191 | 191 | 48,000 | 382 |
| 2008-05-15 | 190 | 194 | 190 | 193 | 108,000 | 386 |
| 2008-05-14 | 187 | 188 | 185 | 188 | 48,000 | 376 |
| 2008-05-13 | 188 | 188 | 185 | 186 | 20,000 | 372 |
| 2008-05-12 | 180 | 187 | 180 | 187 | 34,000 | 374 |
| 2008-05-09 | 189 | 189 | 184 | 184 | 45,000 | 368 |
| 2008-05-08 | 183 | 187 | 183 | 187 | 27,000 | 374 |
| 2008-05-07 | 185 | 187 | 184 | 186 | 45,000 | 372 |
| 2008-05-02 | 182 | 187 | 182 | 185 | 51,000 | 370 |
| 2008-05-01 | 184 | 186 | 182 | 183 | 45,000 | 366 |
| 2008-04-30 | 183 | 184 | 182 | 183 | 68,000 | 366 |
| 2008-04-28 | 176 | 183 | 176 | 183 | 107,000 | 366 |
| 2008-04-25 | 173 | 177 | 173 | 175 | 47,000 | 350 |
| 2008-04-24 | 172 | 174 | 172 | 172 | 8,000 | 344 |
| 2008-04-23 | 172 | 175 | 172 | 173 | 19,000 | 346 |
| 2008-04-22 | 174 | 175 | 174 | 174 | 11,000 | 348 |
| 2008-04-21 | 175 | 176 | 173 | 175 | 36,000 | 350 |
| 2008-04-18 | 173 | 173 | 171 | 172 | 12,000 | 344 |
| 2008-04-17 | 174 | 176 | 171 | 173 | 27,000 | 346 |
| 2008-04-16 | 174 | 175 | 171 | 174 | 28,000 | 348 |
| 2008-04-15 | 177 | 177 | 173 | 174 | 11,000 | 348 |
| 2008-04-14 | 177 | 178 | 170 | 177 | 23,000 | 354 |
| 2008-04-11 | 179 | 180 | 175 | 179 | 20,000 | 358 |
| 2008-04-10 | 177 | 179 | 176 | 178 | 19,000 | 356 |
| 2008-04-09 | 183 | 183 | 177 | 178 | 12,000 | 356 |
| 2008-04-08 | 183 | 183 | 180 | 180 | 16,000 | 360 |
| 2008-04-07 | 179 | 183 | 179 | 182 | 16,000 | 364 |
| 2008-04-04 | 180 | 183 | 179 | 183 | 13,000 | 366 |
| 2008-04-03 | 184 | 185 | 183 | 184 | 18,000 | 368 |
| 2008-04-02 | 184 | 185 | 181 | 184 | 19,000 | 368 |
| 2008-04-01 | 180 | 184 | 175 | 184 | 32,000 | 368 |
| 2008-03-31 | 189 | 189 | 176 | 178 | 81,000 | 356 |
| 2008-03-28 | 179 | 186 | 179 | 185 | 63,000 | 370 |
| 2008-03-27 | 180 | 180 | 178 | 180 | 31,000 | 360 |
| 2008-03-26 | 172 | 180 | 172 | 180 | 18,000 | 360 |
| 2008-03-25 | 180 | 183 | 178 | 178 | 92,000 | 356 |
| 2008-03-24 | 179 | 183 | 178 | 180 | 50,000 | 360 |
| 2008-03-21 | 176 | 184 | 176 | 184 | 39,000 | 368 |
| 2008-03-19 | 170 | 175 | 170 | 175 | 24,000 | 350 |
| 2008-03-18 | 167 | 169 | 164 | 168 | 39,000 | 336 |
| 2008-03-17 | 173 | 173 | 164 | 168 | 35,000 | 336 |
| 2008-03-14 | 177 | 177 | 174 | 174 | 83,000 | 348 |
| 2008-03-13 | 177 | 177 | 175 | 175 | 38,000 | 350 |
| 2008-03-12 | 181 | 181 | 178 | 178 | 21,000 | 356 |
| 2008-03-11 | 179 | 179 | 175 | 177 | 34,000 | 354 |
| 2008-03-10 | 178 | 184 | 176 | 180 | 37,000 | 360 |
| 2008-03-07 | 176 | 178 | 175 | 176 | 22,000 | 352 |
| 2008-03-06 | 179 | 180 | 177 | 179 | 11,000 | 358 |
| 2008-03-05 | 177 | 177 | 175 | 176 | 14,000 | 352 |
| 2008-03-04 | 176 | 178 | 176 | 177 | 29,000 | 354 |
| 2008-03-03 | 180 | 181 | 174 | 179 | 50,000 | 358 |
| 2008-02-29 | 185 | 186 | 181 | 183 | 65,000 | 366 |
| 2008-02-28 | 190 | 191 | 188 | 190 | 87,000 | 380 |
| 2008-02-27 | 185 | 189 | 184 | 189 | 74,000 | 378 |
| 2008-02-26 | 181 | 185 | 179 | 182 | 147,000 | 364 |
| 2008-02-25 | 177 | 180 | 176 | 180 | 50,000 | 360 |
| 2008-02-22 | 175 | 178 | 175 | 177 | 6,000 | 354 |
| 2008-02-21 | 176 | 179 | 176 | 178 | 39,000 | 356 |
| 2008-02-20 | 179 | 180 | 175 | 175 | 29,000 | 350 |
| 2008-02-19 | 177 | 178 | 175 | 178 | 23,000 | 356 |
| 2008-02-18 | 178 | 179 | 177 | 177 | 24,000 | 354 |
| 2008-02-15 | 177 | 179 | 176 | 179 | 21,000 | 358 |
| 2008-02-14 | 172 | 175 | 171 | 174 | 16,000 | 348 |
| 2008-02-13 | 172 | 174 | 172 | 172 | 16,000 | 344 |
| 2008-02-12 | 172 | 173 | 172 | 172 | 18,000 | 344 |
| 2008-02-08 | 173 | 176 | 173 | 176 | 6,000 | 352 |
| 2008-02-07 | 177 | 177 | 174 | 176 | 33,000 | 352 |
| 2008-02-06 | 175 | 180 | 173 | 178 | 51,000 | 356 |
| 2008-02-05 | 180 | 181 | 177 | 179 | 33,000 | 358 |
| 2008-02-04 | 182 | 185 | 175 | 180 | 41,000 | 360 |
| 2008-02-01 | 174 | 177 | 172 | 177 | 39,000 | 354 |
| 2008-01-31 | 168 | 169 | 165 | 169 | 90,000 | 338 |
| 2008-01-30 | 164 | 165 | 162 | 163 | 43,000 | 326 |
| 2008-01-29 | 157 | 161 | 157 | 161 | 41,000 | 322 |
| 2008-01-28 | 159 | 159 | 153 | 154 | 70,000 | 308 |
| 2008-01-25 | 157 | 168 | 157 | 160 | 63,000 | 320 |
| 2008-01-24 | 150 | 156 | 149 | 154 | 46,000 | 308 |
| 2008-01-23 | 147 | 150 | 146 | 147 | 108,000 | 294 |
| 2008-01-22 | 151 | 151 | 145 | 146 | 106,000 | 292 |
| 2008-01-21 | 153 | 154 | 151 | 152 | 93,000 | 304 |
| 2008-01-18 | 156 | 157 | 151 | 156 | 106,000 | 312 |
| 2008-01-17 | 151 | 158 | 151 | 157 | 102,000 | 314 |
| 2008-01-16 | 157 | 161 | 155 | 156 | 129,000 | 312 |
| 2008-01-15 | 169 | 172 | 161 | 164 | 117,000 | 328 |
| 2008-01-11 | 180 | 184 | 171 | 172 | 99,000 | 344 |
| 2008-01-10 | 186 | 186 | 180 | 180 | 41,000 | 360 |
| 2008-01-09 | 180 | 185 | 180 | 184 | 67,000 | 368 |
| 2008-01-08 | 181 | 185 | 181 | 181 | 73,000 | 362 |
| 2008-01-07 | 182 | 185 | 181 | 181 | 76,000 | 362 |
| 2008-01-04 | 183 | 185 | 182 | 183 | 76,000 | 366 |
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
