7987 ナカバヤシ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 197 | 198 | 193 | 193 | 71,000 | 386 |
| 2009-12-29 | 191 | 195 | 191 | 195 | 42,000 | 390 |
| 2009-12-28 | 199 | 199 | 191 | 191 | 163,000 | 382 |
| 2009-12-25 | 183 | 189 | 183 | 189 | 41,000 | 378 |
| 2009-12-24 | 187 | 197 | 175 | 181 | 83,000 | 362 |
| 2009-12-22 | 178 | 182 | 178 | 180 | 54,000 | 360 |
| 2009-12-21 | 178 | 178 | 175 | 175 | 22,000 | 350 |
| 2009-12-18 | 176 | 177 | 174 | 176 | 21,000 | 352 |
| 2009-12-17 | 175 | 175 | 173 | 175 | 23,000 | 350 |
| 2009-12-16 | 177 | 177 | 173 | 175 | 18,000 | 350 |
| 2009-12-15 | 173 | 177 | 173 | 176 | 11,000 | 352 |
| 2009-12-14 | 180 | 180 | 175 | 176 | 15,000 | 352 |
| 2009-12-11 | 178 | 178 | 175 | 175 | 53,000 | 350 |
| 2009-12-10 | 175 | 175 | 173 | 173 | 14,000 | 346 |
| 2009-12-09 | 174 | 179 | 173 | 174 | 16,000 | 348 |
| 2009-12-08 | 173 | 174 | 173 | 173 | 17,000 | 346 |
| 2009-12-07 | 175 | 177 | 171 | 172 | 40,000 | 344 |
| 2009-12-04 | 178 | 178 | 173 | 173 | 18,000 | 346 |
| 2009-12-03 | 176 | 178 | 175 | 176 | 30,000 | 352 |
| 2009-12-02 | 173 | 175 | 172 | 174 | 32,000 | 348 |
| 2009-12-01 | 169 | 175 | 169 | 175 | 17,000 | 350 |
| 2009-11-30 | 175 | 177 | 172 | 173 | 54,000 | 346 |
| 2009-11-27 | 166 | 170 | 165 | 170 | 51,000 | 340 |
| 2009-11-26 | 166 | 169 | 166 | 169 | 20,000 | 338 |
| 2009-11-25 | 164 | 166 | 163 | 166 | 33,000 | 332 |
| 2009-11-24 | 171 | 171 | 169 | 169 | 45,000 | 338 |
| 2009-11-20 | 173 | 174 | 170 | 172 | 17,000 | 344 |
| 2009-11-19 | 176 | 176 | 171 | 174 | 13,000 | 348 |
| 2009-11-18 | 175 | 180 | 172 | 175 | 34,000 | 350 |
| 2009-11-17 | 177 | 177 | 174 | 175 | 26,000 | 350 |
| 2009-11-16 | 177 | 179 | 176 | 178 | 26,000 | 356 |
| 2009-11-13 | 179 | 182 | 177 | 179 | 50,000 | 358 |
| 2009-11-12 | 185 | 185 | 180 | 181 | 31,000 | 362 |
| 2009-11-11 | 189 | 189 | 184 | 185 | 9,000 | 370 |
| 2009-11-10 | 190 | 190 | 181 | 185 | 38,000 | 370 |
| 2009-11-09 | 186 | 186 | 183 | 185 | 27,000 | 370 |
| 2009-11-06 | 192 | 192 | 186 | 189 | 26,000 | 378 |
| 2009-11-05 | 187 | 189 | 187 | 188 | 14,000 | 376 |
| 2009-11-04 | 190 | 192 | 188 | 191 | 26,000 | 382 |
| 2009-11-02 | 186 | 191 | 186 | 190 | 33,000 | 380 |
| 2009-10-30 | 188 | 188 | 186 | 187 | 49,000 | 374 |
| 2009-10-29 | 187 | 187 | 184 | 186 | 47,000 | 372 |
| 2009-10-28 | 187 | 188 | 183 | 187 | 64,000 | 374 |
| 2009-10-27 | 193 | 193 | 188 | 191 | 51,000 | 382 |
| 2009-10-26 | 190 | 194 | 190 | 193 | 38,000 | 386 |
| 2009-10-23 | 196 | 196 | 192 | 194 | 29,000 | 388 |
| 2009-10-22 | 197 | 197 | 192 | 196 | 31,000 | 392 |
| 2009-10-21 | 198 | 198 | 194 | 197 | 26,000 | 394 |
| 2009-10-20 | 198 | 198 | 196 | 197 | 32,000 | 394 |
| 2009-10-19 | 199 | 200 | 198 | 199 | 36,000 | 398 |
| 2009-10-16 | 193 | 196 | 193 | 196 | 29,000 | 392 |
| 2009-10-15 | 194 | 196 | 192 | 196 | 32,000 | 392 |
| 2009-10-14 | 197 | 197 | 192 | 197 | 34,000 | 394 |
| 2009-10-13 | 198 | 199 | 197 | 199 | 10,000 | 398 |
| 2009-10-09 | 196 | 197 | 194 | 197 | 17,000 | 394 |
| 2009-10-08 | 197 | 198 | 195 | 195 | 26,000 | 390 |
| 2009-10-07 | 198 | 201 | 198 | 201 | 17,000 | 402 |
| 2009-10-06 | 198 | 198 | 198 | 198 | 22,000 | 396 |
| 2009-10-05 | 197 | 202 | 196 | 200 | 24,000 | 400 |
| 2009-10-02 | 206 | 207 | 203 | 204 | 32,000 | 408 |
| 2009-10-01 | 216 | 216 | 206 | 209 | 52,000 | 418 |
| 2009-09-30 | 214 | 216 | 211 | 216 | 42,000 | 432 |
| 2009-09-29 | 211 | 212 | 210 | 212 | 28,000 | 424 |
| 2009-09-28 | 210 | 212 | 208 | 211 | 43,000 | 422 |
| 2009-09-25 | 215 | 215 | 210 | 212 | 49,000 | 424 |
| 2009-09-24 | 210 | 215 | 210 | 215 | 45,000 | 430 |
| 2009-09-18 | 207 | 208 | 205 | 208 | 42,000 | 416 |
| 2009-09-17 | 211 | 211 | 207 | 208 | 30,000 | 416 |
| 2009-09-16 | 210 | 211 | 208 | 208 | 58,000 | 416 |
| 2009-09-15 | 214 | 214 | 211 | 211 | 30,000 | 422 |
| 2009-09-14 | 213 | 215 | 213 | 213 | 29,000 | 426 |
| 2009-09-11 | 217 | 217 | 214 | 215 | 67,000 | 430 |
| 2009-09-10 | 214 | 216 | 214 | 214 | 29,000 | 428 |
| 2009-09-09 | 216 | 217 | 214 | 215 | 16,000 | 430 |
| 2009-09-08 | 214 | 215 | 214 | 215 | 17,000 | 430 |
| 2009-09-07 | 215 | 216 | 214 | 214 | 10,000 | 428 |
| 2009-09-04 | 218 | 218 | 214 | 214 | 54,000 | 428 |
| 2009-09-03 | 216 | 217 | 214 | 216 | 25,000 | 432 |
| 2009-09-02 | 217 | 217 | 213 | 214 | 41,000 | 428 |
| 2009-09-01 | 217 | 218 | 214 | 217 | 30,000 | 434 |
| 2009-08-31 | 217 | 220 | 216 | 218 | 85,000 | 436 |
| 2009-08-28 | 217 | 221 | 217 | 221 | 41,000 | 442 |
| 2009-08-27 | 219 | 219 | 216 | 219 | 41,000 | 438 |
| 2009-08-26 | 218 | 218 | 213 | 217 | 36,000 | 434 |
| 2009-08-25 | 218 | 218 | 215 | 215 | 29,000 | 430 |
| 2009-08-24 | 218 | 219 | 217 | 217 | 30,000 | 434 |
| 2009-08-21 | 219 | 219 | 214 | 218 | 47,000 | 436 |
| 2009-08-20 | 214 | 220 | 214 | 218 | 32,000 | 436 |
| 2009-08-19 | 218 | 218 | 213 | 217 | 36,000 | 434 |
| 2009-08-18 | 217 | 218 | 217 | 218 | 15,000 | 436 |
| 2009-08-17 | 219 | 219 | 215 | 215 | 51,000 | 430 |
| 2009-08-14 | 219 | 219 | 218 | 219 | 21,000 | 438 |
| 2009-08-13 | 218 | 219 | 218 | 218 | 19,000 | 436 |
| 2009-08-12 | 217 | 219 | 217 | 219 | 42,000 | 438 |
| 2009-08-11 | 219 | 221 | 218 | 220 | 36,000 | 440 |
| 2009-08-10 | 222 | 222 | 218 | 218 | 36,000 | 436 |
| 2009-08-07 | 222 | 222 | 217 | 220 | 44,000 | 440 |
| 2009-08-06 | 223 | 223 | 221 | 222 | 19,000 | 444 |
| 2009-08-05 | 222 | 223 | 221 | 222 | 19,000 | 444 |
| 2009-08-04 | 224 | 224 | 220 | 220 | 28,000 | 440 |
| 2009-08-03 | 221 | 223 | 217 | 222 | 43,000 | 444 |
| 2009-07-31 | 222 | 222 | 217 | 220 | 129,000 | 440 |
| 2009-07-30 | 224 | 225 | 223 | 225 | 36,000 | 450 |
| 2009-07-29 | 224 | 226 | 222 | 224 | 34,000 | 448 |
| 2009-07-28 | 226 | 226 | 222 | 222 | 45,000 | 444 |
| 2009-07-27 | 224 | 227 | 224 | 226 | 61,000 | 452 |
| 2009-07-24 | 222 | 223 | 221 | 223 | 33,000 | 446 |
| 2009-07-23 | 222 | 223 | 221 | 222 | 21,000 | 444 |
| 2009-07-22 | 222 | 223 | 222 | 223 | 20,000 | 446 |
| 2009-07-21 | 223 | 223 | 221 | 221 | 47,000 | 442 |
| 2009-07-17 | 222 | 222 | 220 | 221 | 47,000 | 442 |
| 2009-07-16 | 224 | 225 | 221 | 221 | 70,000 | 442 |
| 2009-07-15 | 225 | 228 | 222 | 224 | 163,000 | 448 |
| 2009-07-14 | 212 | 215 | 212 | 213 | 40,000 | 426 |
| 2009-07-13 | 218 | 224 | 207 | 207 | 64,000 | 414 |
| 2009-07-10 | 217 | 219 | 215 | 215 | 50,000 | 430 |
| 2009-07-09 | 225 | 225 | 219 | 220 | 55,000 | 440 |
| 2009-07-08 | 224 | 225 | 222 | 225 | 29,000 | 450 |
| 2009-07-07 | 227 | 227 | 225 | 226 | 30,000 | 452 |
| 2009-07-06 | 226 | 229 | 226 | 227 | 15,000 | 454 |
| 2009-07-03 | 230 | 230 | 226 | 228 | 50,000 | 456 |
| 2009-07-02 | 230 | 243 | 230 | 235 | 284,000 | 470 |
| 2009-07-01 | 226 | 227 | 223 | 225 | 88,000 | 450 |
| 2009-06-30 | 219 | 222 | 219 | 221 | 42,000 | 442 |
| 2009-06-29 | 220 | 225 | 220 | 223 | 64,000 | 446 |
| 2009-06-26 | 225 | 225 | 216 | 222 | 127,000 | 444 |
| 2009-06-25 | 212 | 216 | 212 | 216 | 69,000 | 432 |
| 2009-06-24 | 214 | 214 | 209 | 213 | 35,000 | 426 |
| 2009-06-23 | 214 | 214 | 213 | 214 | 35,000 | 428 |
| 2009-06-22 | 215 | 217 | 215 | 216 | 61,000 | 432 |
| 2009-06-19 | 218 | 218 | 215 | 215 | 21,000 | 430 |
| 2009-06-18 | 219 | 219 | 215 | 217 | 33,000 | 434 |
| 2009-06-17 | 221 | 222 | 217 | 220 | 25,000 | 440 |
| 2009-06-16 | 223 | 223 | 216 | 218 | 44,000 | 436 |
| 2009-06-15 | 224 | 227 | 222 | 224 | 52,000 | 448 |
| 2009-06-12 | 227 | 227 | 223 | 224 | 76,000 | 448 |
| 2009-06-11 | 228 | 228 | 225 | 225 | 44,000 | 450 |
| 2009-06-10 | 226 | 226 | 223 | 226 | 49,000 | 452 |
| 2009-06-09 | 225 | 227 | 225 | 226 | 39,000 | 452 |
| 2009-06-08 | 221 | 228 | 221 | 225 | 71,000 | 450 |
| 2009-06-05 | 222 | 224 | 219 | 219 | 56,000 | 438 |
| 2009-06-04 | 215 | 222 | 215 | 219 | 50,000 | 438 |
| 2009-06-03 | 214 | 218 | 213 | 217 | 40,000 | 434 |
| 2009-06-02 | 220 | 220 | 215 | 216 | 64,000 | 432 |
| 2009-06-01 | 223 | 223 | 215 | 218 | 82,000 | 436 |
| 2009-05-29 | 228 | 228 | 218 | 222 | 266,000 | 444 |
| 2009-05-28 | 212 | 234 | 212 | 227 | 1,188,000 | 454 |
| 2009-05-27 | 204 | 205 | 203 | 204 | 36,000 | 408 |
| 2009-05-26 | 203 | 204 | 200 | 204 | 21,000 | 408 |
| 2009-05-25 | 202 | 203 | 201 | 203 | 20,000 | 406 |
| 2009-05-22 | 200 | 200 | 197 | 198 | 38,000 | 396 |
| 2009-05-21 | 201 | 202 | 200 | 202 | 12,000 | 404 |
| 2009-05-20 | 203 | 203 | 201 | 203 | 16,000 | 406 |
| 2009-05-19 | 198 | 201 | 197 | 201 | 26,000 | 402 |
| 2009-05-18 | 199 | 200 | 197 | 197 | 23,000 | 394 |
| 2009-05-15 | 200 | 203 | 200 | 202 | 85,000 | 404 |
| 2009-05-14 | 195 | 199 | 195 | 198 | 26,000 | 396 |
| 2009-05-13 | 196 | 198 | 194 | 198 | 19,000 | 396 |
| 2009-05-12 | 198 | 198 | 196 | 197 | 17,000 | 394 |
| 2009-05-11 | 197 | 199 | 196 | 199 | 19,000 | 398 |
| 2009-05-08 | 200 | 200 | 197 | 197 | 35,000 | 394 |
| 2009-05-07 | 200 | 201 | 197 | 197 | 36,000 | 394 |
| 2009-05-01 | 199 | 199 | 197 | 198 | 29,000 | 396 |
| 2009-04-30 | 195 | 201 | 195 | 197 | 53,000 | 394 |
| 2009-04-28 | 196 | 199 | 194 | 197 | 90,000 | 394 |
| 2009-04-27 | 193 | 196 | 193 | 196 | 18,000 | 392 |
| 2009-04-24 | 194 | 196 | 192 | 194 | 16,000 | 388 |
| 2009-04-23 | 195 | 196 | 191 | 196 | 47,000 | 392 |
| 2009-04-22 | 196 | 198 | 192 | 195 | 51,000 | 390 |
| 2009-04-21 | 199 | 200 | 197 | 198 | 28,000 | 396 |
| 2009-04-20 | 199 | 199 | 197 | 198 | 13,000 | 396 |
| 2009-04-17 | 199 | 199 | 198 | 198 | 12,000 | 396 |
| 2009-04-16 | 200 | 200 | 197 | 199 | 16,000 | 398 |
| 2009-04-15 | 199 | 199 | 197 | 199 | 11,000 | 398 |
| 2009-04-14 | 200 | 200 | 197 | 198 | 20,000 | 396 |
| 2009-04-13 | 199 | 201 | 196 | 201 | 21,000 | 402 |
| 2009-04-10 | 201 | 201 | 195 | 198 | 33,000 | 396 |
| 2009-04-09 | 197 | 199 | 196 | 197 | 39,000 | 394 |
| 2009-04-08 | 198 | 199 | 196 | 199 | 45,000 | 398 |
| 2009-04-07 | 203 | 203 | 198 | 199 | 47,000 | 398 |
| 2009-04-06 | 202 | 204 | 201 | 203 | 29,000 | 406 |
| 2009-04-03 | 202 | 204 | 201 | 203 | 30,000 | 406 |
| 2009-04-02 | 205 | 205 | 199 | 204 | 64,000 | 408 |
| 2009-04-01 | 207 | 207 | 201 | 205 | 29,000 | 410 |
| 2009-03-31 | 205 | 207 | 198 | 204 | 95,000 | 408 |
| 2009-03-30 | 205 | 209 | 202 | 207 | 89,000 | 414 |
| 2009-03-27 | 206 | 210 | 206 | 207 | 143,000 | 414 |
| 2009-03-26 | 203 | 206 | 190 | 204 | 91,000 | 408 |
| 2009-03-25 | 199 | 206 | 199 | 205 | 133,000 | 410 |
| 2009-03-24 | 198 | 199 | 195 | 199 | 67,000 | 398 |
| 2009-03-23 | 194 | 196 | 193 | 196 | 38,000 | 392 |
| 2009-03-19 | 193 | 193 | 192 | 193 | 27,000 | 386 |
| 2009-03-18 | 193 | 194 | 193 | 193 | 35,000 | 386 |
| 2009-03-17 | 194 | 195 | 191 | 195 | 37,000 | 390 |
| 2009-03-16 | 196 | 196 | 194 | 195 | 60,000 | 390 |
| 2009-03-13 | 187 | 194 | 187 | 194 | 90,000 | 388 |
| 2009-03-12 | 190 | 192 | 189 | 191 | 39,000 | 382 |
| 2009-03-11 | 196 | 196 | 192 | 194 | 41,000 | 388 |
| 2009-03-10 | 192 | 194 | 192 | 193 | 14,000 | 386 |
| 2009-03-09 | 197 | 197 | 195 | 195 | 49,000 | 390 |
| 2009-03-06 | 192 | 194 | 190 | 193 | 56,000 | 386 |
| 2009-03-05 | 193 | 194 | 188 | 191 | 72,000 | 382 |
| 2009-03-04 | 190 | 193 | 188 | 193 | 74,000 | 386 |
| 2009-03-03 | 186 | 191 | 186 | 190 | 31,000 | 380 |
| 2009-03-02 | 194 | 195 | 193 | 194 | 21,000 | 388 |
| 2009-02-27 | 195 | 196 | 193 | 196 | 109,000 | 392 |
| 2009-02-26 | 195 | 196 | 193 | 196 | 81,000 | 392 |
| 2009-02-25 | 194 | 195 | 193 | 195 | 47,000 | 390 |
| 2009-02-24 | 187 | 193 | 185 | 193 | 54,000 | 386 |
| 2009-02-23 | 190 | 192 | 188 | 192 | 62,000 | 384 |
| 2009-02-20 | 197 | 197 | 195 | 195 | 69,000 | 390 |
| 2009-02-19 | 197 | 197 | 195 | 196 | 28,000 | 392 |
| 2009-02-18 | 195 | 196 | 193 | 195 | 63,000 | 390 |
| 2009-02-17 | 194 | 195 | 194 | 195 | 18,000 | 390 |
| 2009-02-16 | 192 | 194 | 192 | 194 | 36,000 | 388 |
| 2009-02-13 | 190 | 192 | 188 | 192 | 52,000 | 384 |
| 2009-02-12 | 191 | 191 | 189 | 190 | 58,000 | 380 |
| 2009-02-10 | 191 | 191 | 189 | 190 | 42,000 | 380 |
| 2009-02-09 | 188 | 190 | 188 | 190 | 17,000 | 380 |
| 2009-02-06 | 188 | 191 | 188 | 190 | 45,000 | 380 |
| 2009-02-05 | 190 | 193 | 190 | 191 | 34,000 | 382 |
| 2009-02-04 | 189 | 190 | 189 | 190 | 15,000 | 380 |
| 2009-02-03 | 188 | 190 | 188 | 188 | 17,000 | 376 |
| 2009-02-02 | 188 | 190 | 187 | 188 | 37,000 | 376 |
| 2009-01-30 | 180 | 189 | 180 | 188 | 116,000 | 376 |
| 2009-01-29 | 190 | 192 | 185 | 192 | 73,000 | 384 |
| 2009-01-28 | 187 | 189 | 187 | 189 | 40,000 | 378 |
| 2009-01-27 | 184 | 192 | 184 | 190 | 49,000 | 380 |
| 2009-01-26 | 183 | 186 | 181 | 182 | 28,000 | 364 |
| 2009-01-23 | 185 | 185 | 184 | 184 | 17,000 | 368 |
| 2009-01-22 | 187 | 191 | 186 | 188 | 29,000 | 376 |
| 2009-01-21 | 186 | 189 | 183 | 186 | 79,000 | 372 |
| 2009-01-20 | 190 | 193 | 187 | 191 | 204,000 | 382 |
| 2009-01-19 | 187 | 197 | 187 | 195 | 527,000 | 390 |
| 2009-01-16 | 176 | 176 | 170 | 174 | 44,000 | 348 |
| 2009-01-15 | 176 | 177 | 170 | 172 | 43,000 | 344 |
| 2009-01-14 | 178 | 182 | 178 | 178 | 27,000 | 356 |
| 2009-01-13 | 187 | 187 | 177 | 177 | 44,000 | 354 |
| 2009-01-09 | 193 | 193 | 188 | 189 | 34,000 | 378 |
| 2009-01-08 | 193 | 193 | 188 | 190 | 23,000 | 380 |
| 2009-01-07 | 192 | 194 | 191 | 191 | 26,000 | 382 |
| 2009-01-06 | 192 | 195 | 192 | 195 | 24,000 | 390 |
| 2009-01-05 | 200 | 200 | 191 | 194 | 65,000 | 388 |
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
