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