7987 ナカバヤシ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	191	191	189	189	105,000	378
2011-12-29	190	192	190	191	157,000	382
2011-12-28	193	195	192	193	139,000	386
2011-12-27	193	196	191	192	133,000	384
2011-12-26	190	193	190	191	98,000	382
2011-12-22	189	195	188	189	84,000	378
2011-12-21	188	188	185	186	69,000	372
2011-12-20	190	192	188	189	117,000	378
2011-12-19	193	193	187	191	186,000	382
2011-12-16	195	197	191	191	120,000	382
2011-12-15	199	201	194	194	396,000	388
2011-12-14	191	220	191	203	2,146,000	406
2011-12-13	185	187	183	186	41,000	372
2011-12-12	185	186	183	185	33,000	370
2011-12-09	178	182	178	182	54,000	364
2011-12-08	178	182	178	180	41,000	360
2011-12-07	178	183	178	181	16,000	362
2011-12-06	181	183	177	177	34,000	354
2011-12-05	180	183	180	183	61,000	366
2011-12-02	189	189	185	185	39,000	370
2011-12-01	188	195	184	189	32,000	378
2011-11-30	181	187	180	186	79,000	372
2011-11-29	184	185	183	185	46,000	370
2011-11-28	178	180	176	180	51,000	360
2011-11-25	171	179	171	177	41,000	354
2011-11-24	171	172	170	171	26,000	342
2011-11-22	167	172	167	171	13,000	342
2011-11-21	169	170	167	167	10,000	334
2011-11-18	170	170	168	169	39,000	338
2011-11-17	174	177	174	175	15,000	350
2011-11-16	176	176	175	175	17,000	350
2011-11-15	177	177	176	176	27,000	352
2011-11-14	181	181	178	178	14,000	356
2011-11-11	177	179	177	178	15,000	356
2011-11-10	179	179	177	178	16,000	356
2011-11-09	178	180	177	180	18,000	360
2011-11-08	182	182	178	178	35,000	356
2011-11-07	179	182	179	182	8,000	364
2011-11-04	179	181	179	180	15,000	360
2011-11-02	179	180	176	179	43,000	358
2011-11-01	185	185	181	182	13,000	364
2011-10-31	186	186	183	185	45,000	370
2011-10-28	178	185	178	183	81,000	366
2011-10-27	176	178	176	178	29,000	356
2011-10-26	177	178	176	178	40,000	356
2011-10-25	179	179	177	177	28,000	354
2011-10-24	180	182	175	180	49,000	360
2011-10-21	178	178	177	177	14,000	354
2011-10-20	177	180	177	177	13,000	354
2011-10-19	180	180	177	177	27,000	354
2011-10-18	183	183	179	180	15,000	360
2011-10-17	181	183	181	183	17,000	366
2011-10-14	180	180	180	180	14,000	360
2011-10-13	184	184	181	181	10,000	362
2011-10-12	180	184	180	184	26,000	368
2011-10-11	185	185	182	185	18,000	370
2011-10-07	182	183	180	181	19,000	362
2011-10-06	182	182	177	180	17,000	360
2011-10-05	182	182	177	178	59,000	356
2011-10-04	182	184	180	181	66,000	362
2011-10-03	188	191	186	186	51,000	372
2011-09-30	194	194	189	190	68,000	380
2011-09-29	189	190	185	190	56,000	380
2011-09-28	188	188	184	186	54,000	372
2011-09-27	183	183	177	178	96,000	356
2011-09-26	183	183	177	178	94,000	356
2011-09-22	186	186	183	183	107,000	366
2011-09-21	190	192	186	186	77,000	372
2011-09-20	192	198	191	193	64,000	386
2011-09-16	186	193	185	189	63,000	378
2011-09-15	188	189	187	188	29,000	376
2011-09-14	192	192	186	186	169,000	372
2011-09-13	191	194	190	191	46,000	382
2011-09-12	191	195	191	191	65,000	382
2011-09-09	194	196	193	193	102,000	386
2011-09-08	196	196	194	196	32,000	392
2011-09-07	198	201	195	196	47,000	392
2011-09-06	203	203	198	199	41,000	398
2011-09-05	198	201	198	201	44,000	402
2011-09-02	202	202	198	198	35,000	396
2011-09-01	201	201	199	201	31,000	402
2011-08-31	208	208	198	200	109,000	400
2011-08-30	198	201	198	201	45,000	402
2011-08-29	197	203	197	200	36,000	400
2011-08-26	197	199	195	197	49,000	394
2011-08-25	193	197	193	195	158,000	390
2011-08-24	201	201	197	197	37,000	394
2011-08-23	196	199	194	196	45,000	392
2011-08-22	201	201	195	196	114,000	392
2011-08-19	200	200	198	200	109,000	400
2011-08-18	210	210	200	201	98,000	402
2011-08-17	204	207	203	205	49,000	410
2011-08-16	206	206	201	204	46,000	408
2011-08-15	209	209	205	206	63,000	412
2011-08-12	212	212	204	208	93,000	416
2011-08-11	196	214	196	212	283,000	424
2011-08-10	205	206	201	202	110,000	404
2011-08-09	200	206	195	201	376,000	402
2011-08-08	203	206	201	202	221,000	404
2011-08-05	200	206	198	206	330,000	412
2011-08-04	207	209	205	206	252,000	412
2011-08-03	209	210	206	207	249,000	414
2011-08-02	218	218	209	210	679,000	420
2011-08-01	218	220	216	218	221,000	436
2011-07-29	220	220	216	218	422,000	436
2011-07-28	222	236	216	220	2,627,000	440
2011-07-27	220	224	218	223	341,000	446
2011-07-26	224	224	218	221	345,000	442
2011-07-25	215	224	215	224	575,000	448
2011-07-22	216	218	214	216	401,000	432
2011-07-21	221	222	213	216	647,000	432
2011-07-20	225	225	221	221	336,000	442
2011-07-19	222	225	220	222	326,000	444
2011-07-15	222	226	220	222	623,000	444
2011-07-14	223	227	221	222	935,000	444
2011-07-13	223	224	219	223	848,000	446
2011-07-12	227	234	220	220	4,813,000	440
2011-07-11	217	228	216	228	2,300,000	456
2011-07-08	216	221	215	216	756,000	432
2011-07-07	214	229	213	217	2,946,000	434
2011-07-06	212	216	212	213	461,000	426
2011-07-05	215	219	209	214	1,722,000	428
2011-07-04	230	230	212	217	4,041,000	434
2011-07-01	224	229	220	225	3,480,000	450
2011-06-30	215	226	212	218	6,225,000	436
2011-06-29	225	236	214	214	17,289,000	428
2011-06-28	226	232	212	217	54,392,000	434
2011-06-27	178	221	177	221	17,236,000	442
2011-06-24	161	174	160	171	56,000	342
2011-06-23	163	163	160	163	18,000	326
2011-06-22	158	163	156	163	26,000	326
2011-06-21	154	157	154	156	19,000	312
2011-06-20	152	156	152	156	7,000	312
2011-06-17	155	157	153	153	17,000	306
2011-06-16	156	156	153	153	14,000	306
2011-06-15	154	156	154	154	12,000	308
2011-06-14	153	156	153	155	12,000	310
2011-06-13	153	154	153	153	5,000	306
2011-06-10	153	154	153	154	52,000	308
2011-06-09	154	154	153	153	7,000	306
2011-06-08	153	155	153	154	7,000	308
2011-06-07	155	155	152	153	11,000	306
2011-06-06	157	157	153	153	19,000	306
2011-06-03	163	163	157	157	21,000	314
2011-06-02	161	161	160	160	5,000	320
2011-06-01	162	162	160	161	12,000	322
2011-05-31	164	165	162	163	47,000	326
2011-05-30	159	162	159	162	26,000	324
2011-05-27	158	160	158	158	26,000	316
2011-05-26	158	160	157	159	22,000	318
2011-05-25	157	158	156	158	12,000	316
2011-05-24	159	159	156	159	9,000	318
2011-05-23	157	158	157	158	7,000	316
2011-05-20	158	160	158	158	8,000	316
2011-05-19	159	159	158	158	20,000	316
2011-05-18	159	161	159	161	19,000	322
2011-05-17	158	159	158	159	19,000	318
2011-05-16	160	160	158	160	32,000	320
2011-05-13	163	163	161	161	16,000	322
2011-05-12	164	167	164	164	16,000	328
2011-05-11	168	169	168	168	9,000	336
2011-05-10	166	168	165	168	14,000	336
2011-05-09	163	166	162	166	25,000	332
2011-05-06	165	166	161	161	22,000	322
2011-05-02	165	165	165	165	11,000	330
2011-04-28	166	166	162	163	62,000	326
2011-04-27	163	164	163	164	32,000	328
2011-04-26	162	163	162	163	14,000	326
2011-04-25	164	164	162	163	19,000	326
2011-04-22	164	164	163	164	10,000	328
2011-04-21	163	163	162	163	10,000	326
2011-04-20	165	165	162	162	11,000	324
2011-04-19	163	164	162	162	30,000	324
2011-04-18	168	168	165	166	27,000	332
2011-04-15	165	170	164	168	88,000	336
2011-04-14	163	163	160	161	30,000	322
2011-04-13	163	163	160	160	21,000	320
2011-04-12	160	162	160	162	12,000	324
2011-04-11	160	161	160	161	21,000	322
2011-04-08	160	162	160	162	32,000	324
2011-04-07	162	163	161	161	7,000	322
2011-04-06	162	163	162	162	11,000	324
2011-04-05	166	166	165	166	17,000	332
2011-04-04	169	174	169	171	29,000	342
2011-04-01	171	173	169	169	17,000	338
2011-03-31	173	173	169	173	83,000	346
2011-03-30	167	169	167	169	48,000	338
2011-03-29	166	167	166	167	35,000	334
2011-03-28	168	169	168	169	91,000	338
2011-03-25	168	168	165	166	37,000	332
2011-03-24	165	168	164	164	34,000	328
2011-03-23	166	172	166	166	30,000	332
2011-03-22	164	165	163	165	14,000	330
2011-03-18	154	159	154	159	46,000	318
2011-03-17	143	154	142	149	65,000	298
2011-03-16	151	155	147	153	72,000	306
2011-03-15	162	172	125	151	82,000	302
2011-03-14	146	170	146	160	67,000	320
2011-03-11	177	177	176	176	100,000	352
2011-03-10	180	181	179	180	23,000	360
2011-03-09	180	181	180	180	28,000	360
2011-03-08	181	181	180	180	13,000	360
2011-03-07	181	182	180	181	29,000	362
2011-03-04	183	183	182	183	21,000	366
2011-03-03	182	182	181	182	19,000	364
2011-03-02	181	181	180	180	29,000	360
2011-03-01	182	182	181	181	15,000	362
2011-02-28	182	182	180	180	68,000	360
2011-02-25	179	181	179	181	33,000	362
2011-02-24	177	179	177	179	24,000	358
2011-02-23	180	181	179	180	32,000	360
2011-02-22	182	182	178	179	26,000	358
2011-02-21	181	181	181	181	5,000	362
2011-02-18	182	182	180	180	10,000	360
2011-02-17	181	182	180	182	33,000	364
2011-02-16	181	181	180	180	13,000	360
2011-02-15	180	182	180	180	48,000	360
2011-02-14	182	184	181	183	29,000	366
2011-02-10	180	182	180	182	19,000	364
2011-02-09	181	182	180	180	20,000	360
2011-02-08	181	182	180	180	19,000	360
2011-02-07	181	181	180	181	15,000	362
2011-02-04	180	182	180	180	15,000	360
2011-02-03	179	180	179	179	12,000	358
2011-02-02	180	181	180	180	10,000	360
2011-02-01	182	182	178	180	32,000	360
2011-01-31	179	182	179	180	40,000	360
2011-01-28	182	183	181	183	47,000	366
2011-01-27	180	182	180	182	23,000	364
2011-01-26	183	183	180	180	24,000	360
2011-01-25	184	184	180	182	18,000	364
2011-01-24	181	181	180	181	6,000	362
2011-01-21	182	183	179	179	32,000	358
2011-01-20	183	183	181	181	25,000	362
2011-01-19	185	185	184	185	8,000	370
2011-01-18	183	184	183	183	7,000	366
2011-01-17	184	184	183	183	21,000	366
2011-01-14	182	184	182	184	28,000	368
2011-01-13	181	183	181	182	17,000	364
2011-01-12	182	183	181	181	23,000	362
2011-01-11	183	183	181	182	25,000	364
2011-01-07	181	182	181	181	5,000	362
2011-01-06	183	183	180	181	28,000	362
2011-01-05	182	182	180	181	21,000	362
2011-01-04	184	186	183	183	22,000	366

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