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