7987 ナカバヤシ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 186 | 186 | 183 | 183 | 85,000 | 366 |
| 2010-12-29 | 181 | 184 | 180 | 183 | 48,000 | 366 |
| 2010-12-28 | 179 | 180 | 178 | 180 | 100,000 | 360 |
| 2010-12-27 | 177 | 179 | 177 | 179 | 65,000 | 358 |
| 2010-12-24 | 176 | 178 | 176 | 177 | 34,000 | 354 |
| 2010-12-22 | 177 | 179 | 177 | 177 | 18,000 | 354 |
| 2010-12-21 | 177 | 179 | 176 | 178 | 45,000 | 356 |
| 2010-12-20 | 177 | 177 | 175 | 177 | 31,000 | 354 |
| 2010-12-17 | 178 | 178 | 176 | 177 | 38,000 | 354 |
| 2010-12-16 | 178 | 178 | 175 | 177 | 13,000 | 354 |
| 2010-12-15 | 177 | 177 | 173 | 177 | 31,000 | 354 |
| 2010-12-14 | 175 | 178 | 175 | 178 | 20,000 | 356 |
| 2010-12-13 | 176 | 176 | 174 | 175 | 13,000 | 350 |
| 2010-12-10 | 177 | 177 | 174 | 174 | 84,000 | 348 |
| 2010-12-09 | 177 | 177 | 175 | 177 | 13,000 | 354 |
| 2010-12-08 | 174 | 177 | 173 | 177 | 46,000 | 354 |
| 2010-12-07 | 170 | 172 | 170 | 172 | 37,000 | 344 |
| 2010-12-06 | 168 | 171 | 168 | 170 | 12,000 | 340 |
| 2010-12-03 | 169 | 171 | 169 | 171 | 20,000 | 342 |
| 2010-12-02 | 169 | 170 | 168 | 170 | 19,000 | 340 |
| 2010-12-01 | 171 | 171 | 166 | 167 | 20,000 | 334 |
| 2010-11-30 | 176 | 176 | 171 | 171 | 53,000 | 342 |
| 2010-11-29 | 172 | 176 | 172 | 176 | 28,000 | 352 |
| 2010-11-26 | 171 | 173 | 171 | 173 | 38,000 | 346 |
| 2010-11-25 | 168 | 170 | 168 | 170 | 17,000 | 340 |
| 2010-11-24 | 166 | 168 | 164 | 165 | 28,000 | 330 |
| 2010-11-22 | 168 | 168 | 165 | 166 | 22,000 | 332 |
| 2010-11-19 | 164 | 166 | 164 | 166 | 16,000 | 332 |
| 2010-11-18 | 163 | 165 | 163 | 164 | 14,000 | 328 |
| 2010-11-17 | 164 | 164 | 161 | 163 | 9,000 | 326 |
| 2010-11-16 | 166 | 166 | 162 | 162 | 28,000 | 324 |
| 2010-11-15 | 164 | 169 | 164 | 167 | 30,000 | 334 |
| 2010-11-12 | 163 | 164 | 162 | 164 | 15,000 | 328 |
| 2010-11-11 | 161 | 163 | 159 | 163 | 24,000 | 326 |
| 2010-11-10 | 160 | 162 | 159 | 161 | 54,000 | 322 |
| 2010-11-09 | 162 | 162 | 159 | 159 | 27,000 | 318 |
| 2010-11-08 | 163 | 164 | 160 | 162 | 16,000 | 324 |
| 2010-11-05 | 160 | 164 | 159 | 162 | 32,000 | 324 |
| 2010-11-04 | 152 | 160 | 152 | 159 | 27,000 | 318 |
| 2010-11-02 | 155 | 155 | 150 | 150 | 80,000 | 300 |
| 2010-11-01 | 161 | 161 | 154 | 155 | 63,000 | 310 |
| 2010-10-29 | 160 | 161 | 158 | 159 | 84,000 | 318 |
| 2010-10-28 | 164 | 166 | 163 | 163 | 128,000 | 326 |
| 2010-10-27 | 170 | 171 | 168 | 169 | 50,000 | 338 |
| 2010-10-26 | 170 | 171 | 168 | 170 | 25,000 | 340 |
| 2010-10-25 | 171 | 172 | 170 | 171 | 24,000 | 342 |
| 2010-10-22 | 172 | 172 | 171 | 171 | 11,000 | 342 |
| 2010-10-21 | 173 | 173 | 171 | 172 | 13,000 | 344 |
| 2010-10-20 | 174 | 174 | 172 | 172 | 26,000 | 344 |
| 2010-10-19 | 174 | 175 | 174 | 175 | 16,000 | 350 |
| 2010-10-18 | 175 | 176 | 174 | 176 | 24,000 | 352 |
| 2010-10-15 | 175 | 177 | 175 | 176 | 38,000 | 352 |
| 2010-10-14 | 177 | 178 | 176 | 176 | 24,000 | 352 |
| 2010-10-13 | 178 | 178 | 177 | 177 | 6,000 | 354 |
| 2010-10-12 | 180 | 181 | 177 | 177 | 40,000 | 354 |
| 2010-10-08 | 182 | 183 | 182 | 183 | 13,000 | 366 |
| 2010-10-07 | 181 | 183 | 181 | 182 | 27,000 | 364 |
| 2010-10-06 | 179 | 180 | 178 | 180 | 29,000 | 360 |
| 2010-10-05 | 179 | 181 | 178 | 179 | 26,000 | 358 |
| 2010-10-04 | 182 | 182 | 180 | 180 | 6,000 | 360 |
| 2010-10-01 | 184 | 184 | 180 | 180 | 17,000 | 360 |
| 2010-09-30 | 187 | 187 | 181 | 182 | 55,000 | 364 |
| 2010-09-29 | 182 | 187 | 182 | 186 | 45,000 | 372 |
| 2010-09-28 | 183 | 183 | 180 | 182 | 40,000 | 364 |
| 2010-09-27 | 184 | 184 | 181 | 183 | 40,000 | 366 |
| 2010-09-24 | 182 | 183 | 182 | 182 | 10,000 | 364 |
| 2010-09-22 | 185 | 185 | 182 | 182 | 15,000 | 364 |
| 2010-09-21 | 183 | 184 | 181 | 182 | 31,000 | 364 |
| 2010-09-17 | 179 | 181 | 179 | 180 | 21,000 | 360 |
| 2010-09-16 | 180 | 180 | 179 | 179 | 7,000 | 358 |
| 2010-09-15 | 179 | 180 | 179 | 180 | 21,000 | 360 |
| 2010-09-14 | 177 | 178 | 176 | 178 | 24,000 | 356 |
| 2010-09-13 | 178 | 178 | 176 | 177 | 38,000 | 354 |
| 2010-09-10 | 183 | 183 | 179 | 179 | 65,000 | 358 |
| 2010-09-09 | 180 | 182 | 180 | 181 | 24,000 | 362 |
| 2010-09-08 | 178 | 180 | 178 | 179 | 15,000 | 358 |
| 2010-09-07 | 181 | 182 | 181 | 181 | 6,000 | 362 |
| 2010-09-06 | 180 | 183 | 180 | 183 | 22,000 | 366 |
| 2010-09-03 | 180 | 180 | 179 | 180 | 10,000 | 360 |
| 2010-09-02 | 180 | 181 | 178 | 181 | 34,000 | 362 |
| 2010-09-01 | 180 | 180 | 176 | 177 | 51,000 | 354 |
| 2010-08-31 | 183 | 183 | 178 | 178 | 74,000 | 356 |
| 2010-08-30 | 182 | 184 | 181 | 182 | 46,000 | 364 |
| 2010-08-27 | 178 | 179 | 178 | 179 | 30,000 | 358 |
| 2010-08-26 | 177 | 178 | 177 | 178 | 25,000 | 356 |
| 2010-08-25 | 172 | 175 | 172 | 173 | 5,000 | 346 |
| 2010-08-24 | 174 | 175 | 173 | 175 | 29,000 | 350 |
| 2010-08-23 | 178 | 178 | 175 | 175 | 9,000 | 350 |
| 2010-08-20 | 176 | 177 | 176 | 177 | 7,000 | 354 |
| 2010-08-19 | 181 | 181 | 176 | 176 | 34,000 | 352 |
| 2010-08-18 | 180 | 181 | 178 | 180 | 11,000 | 360 |
| 2010-08-17 | 179 | 179 | 177 | 177 | 21,000 | 354 |
| 2010-08-16 | 179 | 179 | 177 | 179 | 11,000 | 358 |
| 2010-08-13 | 179 | 179 | 178 | 179 | 12,000 | 358 |
| 2010-08-12 | 175 | 178 | 175 | 177 | 29,000 | 354 |
| 2010-08-11 | 180 | 180 | 178 | 178 | 27,000 | 356 |
| 2010-08-10 | 181 | 183 | 181 | 183 | 19,000 | 366 |
| 2010-08-09 | 181 | 182 | 181 | 182 | 17,000 | 364 |
| 2010-08-06 | 183 | 183 | 181 | 182 | 14,000 | 364 |
| 2010-08-05 | 182 | 184 | 181 | 184 | 27,000 | 368 |
| 2010-08-04 | 183 | 183 | 182 | 183 | 20,000 | 366 |
| 2010-08-03 | 186 | 189 | 183 | 185 | 37,000 | 370 |
| 2010-08-02 | 186 | 186 | 184 | 185 | 24,000 | 370 |
| 2010-07-30 | 189 | 189 | 183 | 184 | 81,000 | 368 |
| 2010-07-29 | 187 | 187 | 185 | 186 | 30,000 | 372 |
| 2010-07-28 | 185 | 186 | 183 | 186 | 50,000 | 372 |
| 2010-07-27 | 178 | 183 | 178 | 183 | 21,000 | 366 |
| 2010-07-26 | 179 | 182 | 178 | 178 | 23,000 | 356 |
| 2010-07-23 | 179 | 179 | 177 | 178 | 17,000 | 356 |
| 2010-07-22 | 178 | 179 | 177 | 177 | 6,000 | 354 |
| 2010-07-21 | 179 | 179 | 177 | 178 | 13,000 | 356 |
| 2010-07-20 | 176 | 179 | 176 | 179 | 14,000 | 358 |
| 2010-07-16 | 181 | 181 | 178 | 180 | 35,000 | 360 |
| 2010-07-15 | 181 | 182 | 181 | 181 | 20,000 | 362 |
| 2010-07-14 | 180 | 183 | 180 | 183 | 19,000 | 366 |
| 2010-07-13 | 184 | 184 | 182 | 182 | 16,000 | 364 |
| 2010-07-12 | 187 | 187 | 183 | 183 | 9,000 | 366 |
| 2010-07-09 | 185 | 186 | 182 | 183 | 28,000 | 366 |
| 2010-07-08 | 183 | 186 | 183 | 186 | 26,000 | 372 |
| 2010-07-07 | 184 | 184 | 180 | 181 | 19,000 | 362 |
| 2010-07-06 | 182 | 182 | 180 | 182 | 29,000 | 364 |
| 2010-07-05 | 181 | 183 | 180 | 183 | 24,000 | 366 |
| 2010-07-02 | 184 | 185 | 181 | 181 | 17,000 | 362 |
| 2010-07-01 | 180 | 185 | 178 | 183 | 18,000 | 366 |
| 2010-06-30 | 186 | 186 | 180 | 182 | 83,000 | 364 |
| 2010-06-29 | 190 | 193 | 187 | 190 | 165,000 | 380 |
| 2010-06-28 | 186 | 191 | 186 | 190 | 179,000 | 380 |
| 2010-06-25 | 182 | 184 | 180 | 182 | 46,000 | 364 |
| 2010-06-24 | 182 | 185 | 182 | 184 | 7,000 | 368 |
| 2010-06-23 | 182 | 184 | 181 | 181 | 16,000 | 362 |
| 2010-06-22 | 186 | 187 | 183 | 184 | 28,000 | 368 |
| 2010-06-21 | 183 | 186 | 182 | 186 | 17,000 | 372 |
| 2010-06-18 | 179 | 183 | 179 | 181 | 24,000 | 362 |
| 2010-06-17 | 182 | 183 | 181 | 181 | 22,000 | 362 |
| 2010-06-16 | 183 | 183 | 179 | 181 | 17,000 | 362 |
| 2010-06-15 | 179 | 179 | 179 | 179 | 8,000 | 358 |
| 2010-06-14 | 178 | 181 | 178 | 180 | 13,000 | 360 |
| 2010-06-11 | 178 | 181 | 178 | 179 | 62,000 | 358 |
| 2010-06-10 | 182 | 182 | 176 | 178 | 17,000 | 356 |
| 2010-06-09 | 177 | 179 | 177 | 179 | 7,000 | 358 |
| 2010-06-08 | 181 | 181 | 176 | 176 | 44,000 | 352 |
| 2010-06-07 | 183 | 183 | 178 | 179 | 33,000 | 358 |
| 2010-06-04 | 182 | 184 | 182 | 184 | 9,000 | 368 |
| 2010-06-03 | 183 | 183 | 182 | 182 | 31,000 | 364 |
| 2010-06-02 | 184 | 184 | 183 | 183 | 6,000 | 366 |
| 2010-06-01 | 188 | 188 | 185 | 185 | 13,000 | 370 |
| 2010-05-31 | 186 | 186 | 184 | 186 | 39,000 | 372 |
| 2010-05-28 | 184 | 184 | 182 | 184 | 54,000 | 368 |
| 2010-05-27 | 182 | 183 | 181 | 182 | 28,000 | 364 |
| 2010-05-26 | 180 | 180 | 178 | 178 | 37,000 | 356 |
| 2010-05-25 | 183 | 183 | 179 | 181 | 31,000 | 362 |
| 2010-05-24 | 181 | 184 | 181 | 183 | 31,000 | 366 |
| 2010-05-21 | 181 | 184 | 181 | 181 | 59,000 | 362 |
| 2010-05-20 | 185 | 187 | 185 | 187 | 31,000 | 374 |
| 2010-05-19 | 183 | 186 | 182 | 186 | 38,000 | 372 |
| 2010-05-18 | 189 | 191 | 187 | 188 | 22,000 | 376 |
| 2010-05-17 | 191 | 191 | 189 | 191 | 42,000 | 382 |
| 2010-05-14 | 192 | 195 | 191 | 191 | 27,000 | 382 |
| 2010-05-13 | 194 | 194 | 192 | 192 | 16,000 | 384 |
| 2010-05-12 | 195 | 195 | 191 | 194 | 16,000 | 388 |
| 2010-05-11 | 193 | 196 | 192 | 193 | 11,000 | 386 |
| 2010-05-10 | 188 | 192 | 188 | 192 | 31,000 | 384 |
| 2010-05-07 | 191 | 196 | 189 | 190 | 42,000 | 380 |
| 2010-05-06 | 202 | 202 | 196 | 198 | 30,000 | 396 |
| 2010-04-30 | 204 | 204 | 202 | 202 | 47,000 | 404 |
| 2010-04-28 | 198 | 201 | 197 | 201 | 51,000 | 402 |
| 2010-04-27 | 200 | 201 | 198 | 200 | 25,000 | 400 |
| 2010-04-26 | 197 | 200 | 197 | 200 | 20,000 | 400 |
| 2010-04-23 | 194 | 196 | 194 | 196 | 18,000 | 392 |
| 2010-04-22 | 198 | 198 | 195 | 197 | 23,000 | 394 |
| 2010-04-21 | 200 | 200 | 198 | 200 | 21,000 | 400 |
| 2010-04-20 | 198 | 199 | 196 | 196 | 24,000 | 392 |
| 2010-04-19 | 198 | 201 | 197 | 197 | 24,000 | 394 |
| 2010-04-16 | 204 | 204 | 202 | 202 | 24,000 | 404 |
| 2010-04-15 | 203 | 204 | 203 | 203 | 17,000 | 406 |
| 2010-04-14 | 205 | 205 | 203 | 204 | 23,000 | 408 |
| 2010-04-13 | 205 | 205 | 203 | 204 | 27,000 | 408 |
| 2010-04-12 | 205 | 205 | 203 | 204 | 21,000 | 408 |
| 2010-04-09 | 201 | 203 | 201 | 203 | 22,000 | 406 |
| 2010-04-08 | 204 | 204 | 203 | 203 | 44,000 | 406 |
| 2010-04-07 | 203 | 204 | 201 | 202 | 54,000 | 404 |
| 2010-04-06 | 203 | 203 | 201 | 202 | 32,000 | 404 |
| 2010-04-05 | 204 | 204 | 202 | 203 | 26,000 | 406 |
| 2010-04-02 | 205 | 205 | 201 | 204 | 33,000 | 408 |
| 2010-04-01 | 204 | 206 | 199 | 206 | 75,000 | 412 |
| 2010-03-31 | 208 | 209 | 205 | 206 | 56,000 | 412 |
| 2010-03-30 | 205 | 207 | 205 | 207 | 28,000 | 414 |
| 2010-03-29 | 204 | 206 | 202 | 205 | 51,000 | 410 |
| 2010-03-26 | 201 | 207 | 201 | 207 | 123,000 | 414 |
| 2010-03-25 | 201 | 205 | 200 | 201 | 72,000 | 402 |
| 2010-03-24 | 202 | 205 | 201 | 202 | 38,000 | 404 |
| 2010-03-23 | 202 | 203 | 200 | 201 | 36,000 | 402 |
| 2010-03-19 | 199 | 204 | 199 | 202 | 56,000 | 404 |
| 2010-03-18 | 199 | 199 | 196 | 196 | 12,000 | 392 |
| 2010-03-17 | 197 | 199 | 195 | 197 | 23,000 | 394 |
| 2010-03-16 | 191 | 197 | 191 | 196 | 13,000 | 392 |
| 2010-03-15 | 194 | 194 | 193 | 193 | 5,000 | 386 |
| 2010-03-12 | 192 | 193 | 192 | 193 | 40,000 | 386 |
| 2010-03-11 | 190 | 191 | 188 | 191 | 40,000 | 382 |
| 2010-03-10 | 190 | 190 | 188 | 189 | 22,000 | 378 |
| 2010-03-09 | 189 | 190 | 188 | 190 | 8,000 | 380 |
| 2010-03-08 | 188 | 188 | 186 | 187 | 23,000 | 374 |
| 2010-03-05 | 186 | 188 | 186 | 187 | 19,000 | 374 |
| 2010-03-04 | 188 | 188 | 186 | 186 | 8,000 | 372 |
| 2010-03-03 | 189 | 189 | 187 | 188 | 19,000 | 376 |
| 2010-03-02 | 187 | 188 | 187 | 188 | 16,000 | 376 |
| 2010-03-01 | 188 | 189 | 188 | 189 | 13,000 | 378 |
| 2010-02-26 | 191 | 191 | 186 | 186 | 88,000 | 372 |
| 2010-02-25 | 182 | 186 | 182 | 186 | 34,000 | 372 |
| 2010-02-24 | 183 | 184 | 182 | 182 | 16,000 | 364 |
| 2010-02-23 | 183 | 184 | 182 | 184 | 23,000 | 368 |
| 2010-02-22 | 180 | 183 | 180 | 183 | 26,000 | 366 |
| 2010-02-19 | 184 | 184 | 180 | 181 | 46,000 | 362 |
| 2010-02-18 | 185 | 185 | 184 | 184 | 6,000 | 368 |
| 2010-02-17 | 181 | 186 | 181 | 185 | 22,000 | 370 |
| 2010-02-16 | 181 | 183 | 181 | 182 | 10,000 | 364 |
| 2010-02-15 | 181 | 184 | 181 | 184 | 8,000 | 368 |
| 2010-02-12 | 183 | 184 | 183 | 184 | 11,000 | 368 |
| 2010-02-10 | 185 | 185 | 184 | 184 | 12,000 | 368 |
| 2010-02-09 | 186 | 186 | 185 | 185 | 14,000 | 370 |
| 2010-02-08 | 183 | 187 | 183 | 186 | 18,000 | 372 |
| 2010-02-05 | 187 | 187 | 184 | 185 | 8,000 | 370 |
| 2010-02-04 | 187 | 189 | 185 | 189 | 16,000 | 378 |
| 2010-02-03 | 186 | 188 | 186 | 186 | 17,000 | 372 |
| 2010-02-02 | 184 | 186 | 183 | 185 | 20,000 | 370 |
| 2010-02-01 | 187 | 188 | 182 | 188 | 33,000 | 376 |
| 2010-01-29 | 190 | 190 | 188 | 188 | 54,000 | 376 |
| 2010-01-28 | 189 | 193 | 189 | 193 | 55,000 | 386 |
| 2010-01-27 | 189 | 191 | 188 | 190 | 32,000 | 380 |
| 2010-01-26 | 190 | 191 | 188 | 188 | 28,000 | 376 |
| 2010-01-25 | 189 | 192 | 189 | 192 | 27,000 | 384 |
| 2010-01-22 | 195 | 195 | 192 | 194 | 16,000 | 388 |
| 2010-01-21 | 194 | 195 | 192 | 195 | 22,000 | 390 |
| 2010-01-20 | 194 | 195 | 194 | 195 | 8,000 | 390 |
| 2010-01-19 | 195 | 196 | 194 | 194 | 23,000 | 388 |
| 2010-01-18 | 198 | 198 | 193 | 194 | 19,000 | 388 |
| 2010-01-15 | 197 | 198 | 195 | 198 | 18,000 | 396 |
| 2010-01-14 | 197 | 197 | 194 | 197 | 19,000 | 394 |
| 2010-01-13 | 193 | 197 | 191 | 195 | 45,000 | 390 |
| 2010-01-12 | 193 | 198 | 193 | 198 | 14,000 | 396 |
| 2010-01-08 | 193 | 196 | 191 | 196 | 26,000 | 392 |
| 2010-01-07 | 193 | 193 | 188 | 188 | 16,000 | 376 |
| 2010-01-06 | 193 | 194 | 191 | 193 | 27,000 | 386 |
| 2010-01-05 | 199 | 199 | 195 | 195 | 11,000 | 390 |
| 2010-01-04 | 190 | 200 | 190 | 195 | 22,000 | 390 |
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
