7987 ナカバヤシ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	190	191	184	186	205,000	372
2012-12-27	184	186	182	185	131,000	370
2012-12-26	182	184	180	184	62,000	368
2012-12-25	179	182	178	180	48,000	360
2012-12-21	179	181	178	178	52,000	356
2012-12-20	178	178	176	178	42,000	356
2012-12-19	177	178	176	178	26,000	356
2012-12-18	177	179	175	175	39,000	350
2012-12-17	176	177	176	176	25,000	352
2012-12-14	173	173	172	173	78,000	346
2012-12-13	176	176	175	175	14,000	350
2012-12-12	175	176	174	176	15,000	352
2012-12-11	177	177	171	174	28,000	348
2012-12-10	177	180	176	177	33,000	354
2012-12-07	177	177	175	175	11,000	350
2012-12-06	179	179	175	176	21,000	352
2012-12-05	175	175	172	175	15,000	350
2012-12-04	172	175	171	175	11,000	350
2012-12-03	174	174	173	173	4,000	346
2012-11-30	178	178	173	173	48,000	346
2012-11-29	176	178	176	177	32,000	354
2012-11-28	175	175	175	175	33,000	350
2012-11-27	175	177	175	177	50,000	354
2012-11-26	175	178	174	174	58,000	348
2012-11-22	170	174	170	174	25,000	348
2012-11-21	171	171	167	169	23,000	338
2012-11-20	170	170	169	169	14,000	338
2012-11-19	170	171	170	170	14,000	340
2012-11-16	167	169	167	169	37,000	338
2012-11-15	165	166	165	166	14,000	332
2012-11-14	166	167	165	165	24,000	330
2012-11-13	166	169	166	166	22,000	332
2012-11-12	170	170	165	165	21,000	330
2012-11-09	166	166	165	165	16,000	330
2012-11-08	167	169	166	166	22,000	332
2012-11-07	170	170	168	168	26,000	336
2012-11-06	171	171	168	169	9,000	338
2012-11-05	169	170	168	170	20,000	340
2012-11-02	170	173	170	171	18,000	342
2012-11-01	169	170	169	170	18,000	340
2012-10-31	167	170	164	169	115,000	338
2012-10-30	173	175	167	168	65,000	336
2012-10-29	175	175	173	175	16,000	350
2012-10-26	174	174	172	172	29,000	344
2012-10-25	171	175	171	174	31,000	348
2012-10-24	169	171	169	171	8,000	342
2012-10-23	172	172	169	169	9,000	338
2012-10-22	171	172	168	172	13,000	344
2012-10-19	172	174	168	174	31,000	348
2012-10-18	170	172	169	171	20,000	342
2012-10-17	171	171	169	170	12,000	340
2012-10-16	167	170	166	166	15,000	332
2012-10-15	169	169	166	169	12,000	338
2012-10-12	171	171	166	167	23,000	334
2012-10-11	167	171	167	171	16,000	342
2012-10-10	175	175	172	172	20,000	344
2012-10-09	172	176	172	172	22,000	344
2012-10-05	172	172	171	171	8,000	342
2012-10-04	170	171	170	170	14,000	340
2012-10-03	174	177	170	172	20,000	344
2012-10-02	178	178	173	173	16,000	346
2012-10-01	180	180	170	178	18,000	356
2012-09-28	186	186	183	183	53,000	366
2012-09-27	180	184	180	184	48,000	368
2012-09-26	176	180	176	180	21,000	360
2012-09-25	178	180	178	179	16,000	358
2012-09-24	180	180	175	178	27,000	356
2012-09-21	180	180	178	180	13,000	360
2012-09-20	182	182	179	179	17,000	358
2012-09-19	180	185	179	184	41,000	368
2012-09-18	179	180	179	180	20,000	360
2012-09-14	177	178	176	178	38,000	356
2012-09-13	175	177	174	177	12,000	354
2012-09-12	176	178	175	175	23,000	350
2012-09-11	178	178	175	175	13,000	350
2012-09-10	177	178	176	178	13,000	356
2012-09-07	180	180	178	179	11,000	358
2012-09-06	180	180	175	178	47,000	356
2012-09-05	182	182	178	178	5,000	356
2012-09-04	182	182	178	180	16,000	360
2012-09-03	180	183	179	182	20,000	364
2012-08-31	180	182	180	180	50,000	360
2012-08-30	182	184	182	182	26,000	364
2012-08-29	184	184	181	181	9,000	362
2012-08-28	186	186	180	180	31,000	360
2012-08-27	186	187	185	186	21,000	372
2012-08-24	185	185	179	183	17,000	366
2012-08-23	186	186	183	186	14,000	372
2012-08-22	188	188	183	186	8,000	372
2012-08-21	186	186	183	185	17,000	370
2012-08-20	189	189	185	185	30,000	370
2012-08-17	187	187	186	186	21,000	372
2012-08-16	184	190	182	187	28,000	374
2012-08-15	183	184	182	182	29,000	364
2012-08-14	181	182	180	180	14,000	360
2012-08-13	178	183	178	178	11,000	356
2012-08-10	181	181	178	179	19,000	358
2012-08-09	180	180	178	180	11,000	360
2012-08-08	181	181	178	179	16,000	358
2012-08-07	179	181	179	181	6,000	362
2012-08-06	179	182	179	179	24,000	358
2012-08-03	183	184	180	182	31,000	364
2012-08-02	187	188	183	183	23,000	366
2012-08-01	187	188	186	188	48,000	376
2012-07-31	189	189	187	187	79,000	374
2012-07-30	186	188	184	188	53,000	376
2012-07-27	183	185	182	184	83,000	368
2012-07-26	174	179	172	179	30,000	358
2012-07-25	170	175	169	171	45,000	342
2012-07-24	169	171	167	169	30,000	338
2012-07-23	176	176	171	171	24,000	342
2012-07-20	180	180	176	178	28,000	356
2012-07-19	180	181	176	181	21,000	362
2012-07-18	177	179	175	177	27,000	354
2012-07-17	185	185	179	179	19,000	358
2012-07-13	180	181	180	180	31,000	360
2012-07-12	184	184	180	180	24,000	360
2012-07-11	183	184	183	183	23,000	366
2012-07-10	185	187	183	184	31,000	368
2012-07-09	181	187	181	187	25,000	374
2012-07-06	185	187	184	186	40,000	372
2012-07-05	190	190	187	189	19,000	378
2012-07-04	190	192	188	190	54,000	380
2012-07-03	191	191	188	189	27,000	378
2012-07-02	193	193	187	187	22,000	374
2012-06-29	188	192	185	192	63,000	384
2012-06-28	190	190	186	189	89,000	378
2012-06-27	183	186	183	186	47,000	372
2012-06-26	182	182	181	182	18,000	364
2012-06-25	185	186	182	182	33,000	364
2012-06-22	182	185	181	183	14,000	366
2012-06-21	178	185	177	185	18,000	370
2012-06-20	176	179	175	177	20,000	354
2012-06-19	173	173	172	173	10,000	346
2012-06-18	173	174	171	174	20,000	348
2012-06-15	167	168	166	168	12,000	336
2012-06-14	164	167	164	166	13,000	332
2012-06-13	170	170	165	165	16,000	330
2012-06-12	166	169	166	169	12,000	338
2012-06-11	168	169	166	167	14,000	334
2012-06-08	168	168	166	168	53,000	336
2012-06-07	167	170	166	168	20,000	336
2012-06-06	164	166	163	165	35,000	330
2012-06-05	161	163	155	161	57,000	322
2012-06-04	166	169	162	162	37,000	324
2012-06-01	170	170	170	170	14,000	340
2012-05-31	173	173	171	173	52,000	346
2012-05-30	174	175	171	175	37,000	350
2012-05-29	170	172	168	172	25,000	344
2012-05-28	170	170	167	170	23,000	340
2012-05-25	172	172	166	170	42,000	340
2012-05-24	175	175	166	169	39,000	338
2012-05-23	175	176	170	171	29,000	342
2012-05-22	173	176	171	176	16,000	352
2012-05-21	174	174	170	173	16,000	346
2012-05-18	173	173	170	170	30,000	340
2012-05-17	178	178	173	174	18,000	348
2012-05-16	172	176	172	176	26,000	352
2012-05-15	173	175	170	175	60,000	350
2012-05-14	184	184	178	180	32,000	360
2012-05-11	183	184	182	182	17,000	364
2012-05-10	188	188	183	186	42,000	372
2012-05-09	184	184	183	183	17,000	366
2012-05-08	187	188	184	188	15,000	376
2012-05-07	186	186	184	185	21,000	370
2012-05-02	189	189	187	189	29,000	378
2012-05-01	189	198	186	192	111,000	384
2012-04-27	190	191	189	190	65,000	380
2012-04-26	188	194	187	194	55,000	388
2012-04-25	185	189	185	186	26,000	372
2012-04-24	185	186	184	185	19,000	370
2012-04-23	187	189	187	187	16,000	374
2012-04-20	185	186	185	186	12,000	372
2012-04-19	185	187	185	185	27,000	370
2012-04-18	188	189	186	186	16,000	372
2012-04-17	183	185	182	185	33,000	370
2012-04-16	185	185	183	184	18,000	368
2012-04-13	187	187	185	185	23,000	370
2012-04-12	187	190	185	186	30,000	372
2012-04-11	188	188	185	187	13,000	374
2012-04-10	192	192	188	190	15,000	380
2012-04-09	192	192	188	189	20,000	378
2012-04-06	192	192	191	192	14,000	384
2012-04-05	191	194	191	193	31,000	386
2012-04-04	198	198	195	196	44,000	392
2012-04-03	201	201	198	198	9,000	396
2012-04-02	199	201	199	199	56,000	398
2012-03-30	200	200	199	199	51,000	398
2012-03-29	199	201	199	200	36,000	400
2012-03-28	197	201	197	199	78,000	398
2012-03-27	204	204	201	204	138,000	408
2012-03-26	204	204	202	202	80,000	404
2012-03-23	200	202	199	202	68,000	404
2012-03-22	199	202	198	202	49,000	404
2012-03-21	201	202	197	197	88,000	394
2012-03-19	200	202	200	200	53,000	400
2012-03-16	198	200	198	199	18,000	398
2012-03-15	199	200	197	198	89,000	396
2012-03-14	201	203	199	199	81,000	398
2012-03-13	201	202	201	201	18,000	402
2012-03-12	201	202	200	200	28,000	400
2012-03-09	202	204	201	201	93,000	402
2012-03-08	201	202	200	201	33,000	402
2012-03-07	198	200	197	199	47,000	398
2012-03-06	198	202	198	200	35,000	400
2012-03-05	197	199	197	197	43,000	394
2012-03-02	200	200	197	197	67,000	394
2012-03-01	200	201	197	197	61,000	394
2012-02-29	205	207	202	203	79,000	406
2012-02-28	204	206	203	206	115,000	412
2012-02-27	204	207	204	206	60,000	412
2012-02-24	208	208	203	206	92,000	412
2012-02-23	201	208	201	207	158,000	414
2012-02-22	198	204	198	203	102,000	406
2012-02-21	199	199	195	196	51,000	392
2012-02-20	201	201	197	199	123,000	398
2012-02-17	192	202	192	198	432,000	396
2012-02-16	190	193	190	190	15,000	380
2012-02-15	192	193	191	191	33,000	382
2012-02-14	190	192	189	192	24,000	384
2012-02-13	190	190	188	190	31,000	380
2012-02-10	193	193	189	189	33,000	378
2012-02-09	190	192	190	191	53,000	382
2012-02-08	190	190	188	190	38,000	380
2012-02-07	189	190	187	189	42,000	378
2012-02-06	187	189	186	189	47,000	378
2012-02-03	189	190	185	185	76,000	370
2012-02-02	189	190	187	188	88,000	376
2012-02-01	193	193	188	190	78,000	380
2012-01-31	191	198	189	190	291,000	380
2012-01-30	191	193	190	191	109,000	382
2012-01-27	189	191	188	189	86,000	378
2012-01-26	189	190	189	190	33,000	380
2012-01-25	191	192	187	191	244,000	382
2012-01-24	194	194	191	191	59,000	382
2012-01-23	193	194	189	193	53,000	386
2012-01-20	186	213	186	193	487,000	386
2012-01-19	185	185	183	184	36,000	368
2012-01-18	186	186	183	184	77,000	368
2012-01-17	187	187	184	186	33,000	372
2012-01-16	186	186	184	186	14,000	372
2012-01-13	184	186	183	186	43,000	372
2012-01-12	185	186	184	184	54,000	368
2012-01-11	188	188	185	186	45,000	372
2012-01-10	190	190	186	187	52,000	374
2012-01-06	187	191	187	188	77,000	376
2012-01-05	190	190	187	188	37,000	376
2012-01-04	190	191	189	190	22,000	380

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