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
2008-12-3019219418918994,000378
2008-12-29188192185190116,000380
2008-12-2618018618018659,000372
2008-12-2517618017618026,000360
2008-12-2417517817517842,000356
2008-12-2218218318118331,000366
2008-12-1918118218018150,000362
2008-12-1818118218118147,000362
2008-12-1718018217918164,000362
2008-12-1618018017818071,000360
2008-12-1517418117417972,000358
2008-12-12180183177179163,000358
2008-12-1117217617117647,000352
2008-12-1016917216817244,000344
2008-12-0917117217017129,000342
2008-12-0816617016617038,000340
2008-12-0516317116316891,000336
2008-12-0416816916616855,000336
2008-12-0316716816616847,000336
2008-12-0216416716016655,000332
2008-12-0116316716316751,000334
2008-11-2817017016616886,000336
2008-11-2716316816316773,000334
2008-11-2616016215816251,000324
2008-11-2515716015716073,000320
2008-11-2115015814715862,000316
2008-11-2015915915215469,000308
2008-11-1916016115515968,000318
2008-11-1815616015415940,000318
2008-11-1715615715515610,000312
2008-11-1415816015415422,000308
2008-11-1315615915315569,000310
2008-11-1215616115515629,000312
2008-11-1115716115715831,000316
2008-11-1016016415916226,000324
2008-11-0715516015416079,000320
2008-11-0616116315615990,000318
2008-11-0516016416016466,000328
2008-11-0416116115816040,000320
2008-10-3115415515015495,000308
2008-10-3014214913914985,000298
2008-10-2914614814014269,000284
2008-10-2813813913213991,000278
2008-10-27144147133138115,000276
2008-10-2415115614614968,000298
2008-10-23151156151153119,000306
2008-10-22149181147161578,000322
2008-10-2115715715215429,000308
2008-10-2015415414815136,000302
2008-10-1714815014314443,000288
2008-10-1614014113313851,000276
2008-10-1514815514815518,000310
2008-10-1416116114815165,000302
2008-10-1012613612613638,000272
2008-10-0913014412913498,000268
2008-10-08149149132132122,000264
2008-10-0715015414515463,000308
2008-10-0615916315115785,000314
2008-10-0316316515916157,000322
2008-10-0216816816316344,000326
2008-10-0117017016416739,000334
2008-09-3016917016416994,000338
2008-09-2916317116317174,000342
2008-09-26166167160161120,000322
2008-09-25168170164164164,000328
2008-09-2416717616617656,000352
2008-09-22180185170170113,000340
2008-09-19164176164176118,000352
2008-09-18155165154162111,000324
2008-09-1716516516016374,000326
2008-09-16161164152157143,000314
2008-09-1216817016717076,000340
2008-09-1117317316816950,000338
2008-09-1016817316817172,000342
2008-09-0917417516917042,000340
2008-09-0817017717017463,000348
2008-09-05167168161168154,000336
2008-09-0417918017117289,000344
2008-09-0317818117817964,000358
2008-09-0218118417717868,000356
2008-09-0118418517918173,000362
2008-08-2918718918718898,000376
2008-08-28189191184185143,000370
2008-08-27181190181190217,000380
2008-08-2618018217918039,000360
2008-08-2517918417918245,000364
2008-08-2217618217617856,000356
2008-08-2117817917617798,000354
2008-08-2018118217717995,000358
2008-08-19187187180182137,000364
2008-08-1818719118718751,000374
2008-08-1518618818618757,000374
2008-08-1418518818418692,000372
2008-08-13196197188188151,000376
2008-08-12199200197197120,000394
2008-08-1120220519920078,000400
2008-08-08204205196202184,000404
2008-08-07210212205205154,000410
2008-08-06212214209213162,000426
2008-08-05210213208210158,000420
2008-08-04216219214214178,000428
2008-08-01221224213221386,000442
2008-07-312302352262281,304,000456
2008-07-302112242112201,027,000440
2008-07-29208210204210119,000420
2008-07-28207210205210188,000420
2008-07-25204205202204104,000408
2008-07-24203210203208271,000416
2008-07-23202205202204103,000408
2008-07-2220120220020251,000404
2008-07-1820120419920081,000400
2008-07-1720320620120676,000412
2008-07-16196202196201145,000402
2008-07-15200209197197326,000394
2008-07-1419820219819999,000398
2008-07-11200207199199198,000398
2008-07-10198203198201139,000402
2008-07-09204207200201213,000402
2008-07-08210211199199508,000398
2008-07-07212216206207798,000414
2008-07-042032132012101,998,000420
2008-07-03199202198202292,000404
2008-07-02205205199201624,000402
2008-07-012052142032033,651,000406
2008-06-301992061972012,135,000402
2008-06-271902171902017,252,000402
2008-06-2618518618418637,000372
2008-06-2518418618218549,000370
2008-06-2418818818518726,000374
2008-06-2318518818518843,000376
2008-06-2018718918618872,000376
2008-06-1919119218618770,000374
2008-06-1819319419219219,000384
2008-06-1719419519219223,000384
2008-06-1619319419019328,000386
2008-06-1319719819119288,000384
2008-06-12191195186194119,000388
2008-06-1118819118819020,000380
2008-06-1019219218919029,000380
2008-06-0918719318718872,000376
2008-06-0619719819319472,000388
2008-06-0519419419119441,000388
2008-06-0418919218819259,000384
2008-06-0318718818618736,000374
2008-06-0219119118718725,000374
2008-05-3019019018619044,000380
2008-05-2918518918518943,000378
2008-05-2818718918318475,000368
2008-05-2718919118819138,000382
2008-05-2618819118518751,000374
2008-05-2319019118918932,000378
2008-05-2218718918518842,000376
2008-05-2119119219019239,000384
2008-05-2019719719419430,000388
2008-05-1919319319119339,000386
2008-05-1619419419119148,000382
2008-05-15190194190193108,000386
2008-05-1418718818518848,000376
2008-05-1318818818518620,000372
2008-05-1218018718018734,000374
2008-05-0918918918418445,000368
2008-05-0818318718318727,000374
2008-05-0718518718418645,000372
2008-05-0218218718218551,000370
2008-05-0118418618218345,000366
2008-04-3018318418218368,000366
2008-04-28176183176183107,000366
2008-04-2517317717317547,000350
2008-04-241721741721728,000344
2008-04-2317217517217319,000346
2008-04-2217417517417411,000348
2008-04-2117517617317536,000350
2008-04-1817317317117212,000344
2008-04-1717417617117327,000346
2008-04-1617417517117428,000348
2008-04-1517717717317411,000348
2008-04-1417717817017723,000354
2008-04-1117918017517920,000358
2008-04-1017717917617819,000356
2008-04-0918318317717812,000356
2008-04-0818318318018016,000360
2008-04-0717918317918216,000364
2008-04-0418018317918313,000366
2008-04-0318418518318418,000368
2008-04-0218418518118419,000368
2008-04-0118018417518432,000368
2008-03-3118918917617881,000356
2008-03-2817918617918563,000370
2008-03-2718018017818031,000360
2008-03-2617218017218018,000360
2008-03-2518018317817892,000356
2008-03-2417918317818050,000360
2008-03-2117618417618439,000368
2008-03-1917017517017524,000350
2008-03-1816716916416839,000336
2008-03-1717317316416835,000336
2008-03-1417717717417483,000348
2008-03-1317717717517538,000350
2008-03-1218118117817821,000356
2008-03-1117917917517734,000354
2008-03-1017818417618037,000360
2008-03-0717617817517622,000352
2008-03-0617918017717911,000358
2008-03-0517717717517614,000352
2008-03-0417617817617729,000354
2008-03-0318018117417950,000358
2008-02-2918518618118365,000366
2008-02-2819019118819087,000380
2008-02-2718518918418974,000378
2008-02-26181185179182147,000364
2008-02-2517718017618050,000360
2008-02-221751781751776,000354
2008-02-2117617917617839,000356
2008-02-2017918017517529,000350
2008-02-1917717817517823,000356
2008-02-1817817917717724,000354
2008-02-1517717917617921,000358
2008-02-1417217517117416,000348
2008-02-1317217417217216,000344
2008-02-1217217317217218,000344
2008-02-081731761731766,000352
2008-02-0717717717417633,000352
2008-02-0617518017317851,000356
2008-02-0518018117717933,000358
2008-02-0418218517518041,000360
2008-02-0117417717217739,000354
2008-01-3116816916516990,000338
2008-01-3016416516216343,000326
2008-01-2915716115716141,000322
2008-01-2815915915315470,000308
2008-01-2515716815716063,000320
2008-01-2415015614915446,000308
2008-01-23147150146147108,000294
2008-01-22151151145146106,000292
2008-01-2115315415115293,000304
2008-01-18156157151156106,000312
2008-01-17151158151157102,000314
2008-01-16157161155156129,000312
2008-01-15169172161164117,000328
2008-01-1118018417117299,000344
2008-01-1018618618018041,000360
2008-01-0918018518018467,000368
2008-01-0818118518118173,000362
2008-01-0718218518118176,000362
2008-01-0418318518218376,000366

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