7987 ナカバヤシ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 304 | 304 | 298 | 302 | 74,000 | 604 |
| 2015-12-29 | 295 | 301 | 295 | 300 | 50,000 | 600 |
| 2015-12-28 | 288 | 296 | 288 | 295 | 99,000 | 590 |
| 2015-12-25 | 287 | 292 | 285 | 291 | 78,000 | 582 |
| 2015-12-24 | 293 | 295 | 288 | 290 | 72,000 | 580 |
| 2015-12-22 | 295 | 296 | 291 | 293 | 69,000 | 586 |
| 2015-12-21 | 301 | 301 | 291 | 296 | 132,000 | 592 |
| 2015-12-18 | 303 | 307 | 303 | 303 | 61,000 | 606 |
| 2015-12-17 | 308 | 309 | 302 | 303 | 85,000 | 606 |
| 2015-12-16 | 301 | 308 | 301 | 308 | 49,000 | 616 |
| 2015-12-15 | 309 | 310 | 301 | 301 | 61,000 | 602 |
| 2015-12-14 | 304 | 312 | 304 | 310 | 63,000 | 620 |
| 2015-12-11 | 299 | 305 | 299 | 304 | 119,000 | 608 |
| 2015-12-10 | 307 | 309 | 303 | 305 | 80,000 | 610 |
| 2015-12-09 | 312 | 312 | 306 | 309 | 93,000 | 618 |
| 2015-12-08 | 319 | 319 | 312 | 313 | 111,000 | 626 |
| 2015-12-07 | 324 | 326 | 316 | 317 | 75,000 | 634 |
| 2015-12-04 | 321 | 327 | 321 | 324 | 52,000 | 648 |
| 2015-12-03 | 332 | 340 | 327 | 327 | 169,000 | 654 |
| 2015-12-02 | 339 | 339 | 335 | 335 | 51,000 | 670 |
| 2015-12-01 | 340 | 343 | 337 | 338 | 60,000 | 676 |
| 2015-11-30 | 338 | 340 | 335 | 340 | 100,000 | 680 |
| 2015-11-27 | 336 | 338 | 333 | 337 | 73,000 | 674 |
| 2015-11-26 | 331 | 336 | 331 | 335 | 126,000 | 670 |
| 2015-11-25 | 334 | 336 | 329 | 330 | 268,000 | 660 |
| 2015-11-24 | 332 | 334 | 325 | 331 | 136,000 | 662 |
| 2015-11-20 | 330 | 333 | 326 | 332 | 179,000 | 664 |
| 2015-11-19 | 319 | 328 | 318 | 328 | 180,000 | 656 |
| 2015-11-18 | 318 | 320 | 315 | 317 | 37,000 | 634 |
| 2015-11-17 | 319 | 319 | 314 | 318 | 81,000 | 636 |
| 2015-11-16 | 313 | 315 | 310 | 313 | 32,000 | 626 |
| 2015-11-13 | 313 | 319 | 313 | 318 | 51,000 | 636 |
| 2015-11-12 | 319 | 319 | 315 | 317 | 39,000 | 634 |
| 2015-11-11 | 319 | 319 | 313 | 316 | 76,000 | 632 |
| 2015-11-10 | 329 | 329 | 311 | 312 | 126,000 | 624 |
| 2015-11-09 | 330 | 330 | 321 | 327 | 86,000 | 654 |
| 2015-11-06 | 330 | 330 | 319 | 328 | 125,000 | 656 |
| 2015-11-05 | 330 | 335 | 329 | 334 | 138,000 | 668 |
| 2015-11-04 | 325 | 330 | 325 | 329 | 135,000 | 658 |
| 2015-11-02 | 319 | 322 | 316 | 321 | 200,000 | 642 |
| 2015-10-30 | 314 | 314 | 309 | 310 | 121,000 | 620 |
| 2015-10-29 | 300 | 313 | 299 | 311 | 118,000 | 622 |
| 2015-10-28 | 306 | 307 | 300 | 303 | 124,000 | 606 |
| 2015-10-27 | 308 | 313 | 296 | 300 | 202,000 | 600 |
| 2015-10-26 | 312 | 312 | 307 | 308 | 35,000 | 616 |
| 2015-10-23 | 304 | 309 | 303 | 306 | 48,000 | 612 |
| 2015-10-22 | 303 | 304 | 300 | 303 | 34,000 | 606 |
| 2015-10-21 | 300 | 302 | 297 | 301 | 79,000 | 602 |
| 2015-10-20 | 301 | 309 | 298 | 302 | 129,000 | 604 |
| 2015-10-19 | 307 | 307 | 301 | 303 | 64,000 | 606 |
| 2015-10-16 | 302 | 306 | 301 | 303 | 62,000 | 606 |
| 2015-10-15 | 310 | 312 | 302 | 303 | 110,000 | 606 |
| 2015-10-14 | 314 | 314 | 307 | 307 | 33,000 | 614 |
| 2015-10-13 | 310 | 313 | 306 | 313 | 46,000 | 626 |
| 2015-10-09 | 310 | 315 | 309 | 310 | 66,000 | 620 |
| 2015-10-08 | 314 | 314 | 309 | 314 | 36,000 | 628 |
| 2015-10-07 | 311 | 314 | 306 | 314 | 42,000 | 628 |
| 2015-10-06 | 317 | 320 | 313 | 314 | 128,000 | 628 |
| 2015-10-05 | 310 | 318 | 308 | 316 | 70,000 | 632 |
| 2015-10-02 | 308 | 314 | 308 | 313 | 36,000 | 626 |
| 2015-10-01 | 314 | 316 | 310 | 314 | 53,000 | 628 |
| 2015-09-30 | 308 | 314 | 304 | 310 | 98,000 | 620 |
| 2015-09-29 | 311 | 317 | 298 | 301 | 139,000 | 602 |
| 2015-09-28 | 303 | 319 | 303 | 317 | 133,000 | 634 |
| 2015-09-25 | 297 | 304 | 292 | 304 | 118,000 | 608 |
| 2015-09-24 | 298 | 303 | 296 | 299 | 71,000 | 598 |
| 2015-09-18 | 307 | 309 | 297 | 303 | 80,000 | 606 |
| 2015-09-17 | 302 | 306 | 301 | 305 | 102,000 | 610 |
| 2015-09-16 | 304 | 305 | 299 | 302 | 90,000 | 604 |
| 2015-09-15 | 296 | 303 | 296 | 302 | 97,000 | 604 |
| 2015-09-14 | 302 | 303 | 294 | 296 | 90,000 | 592 |
| 2015-09-11 | 299 | 309 | 296 | 305 | 162,000 | 610 |
| 2015-09-10 | 290 | 306 | 280 | 303 | 252,000 | 606 |
| 2015-09-09 | 296 | 299 | 288 | 294 | 185,000 | 588 |
| 2015-09-08 | 295 | 298 | 284 | 287 | 239,000 | 574 |
| 2015-09-07 | 297 | 306 | 293 | 296 | 311,000 | 592 |
| 2015-09-04 | 318 | 318 | 295 | 299 | 502,000 | 598 |
| 2015-09-03 | 330 | 334 | 318 | 318 | 216,000 | 636 |
| 2015-09-02 | 322 | 335 | 315 | 325 | 398,000 | 650 |
| 2015-09-01 | 346 | 347 | 330 | 338 | 351,000 | 676 |
| 2015-08-31 | 336 | 342 | 308 | 340 | 409,000 | 680 |
| 2015-08-28 | 340 | 340 | 324 | 328 | 280,000 | 656 |
| 2015-08-27 | 357 | 358 | 320 | 328 | 657,000 | 656 |
| 2015-08-26 | 320 | 342 | 316 | 342 | 611,000 | 684 |
| 2015-08-25 | 287 | 332 | 287 | 316 | 682,000 | 632 |
| 2015-08-24 | 299 | 312 | 294 | 295 | 431,000 | 590 |
| 2015-08-21 | 301 | 311 | 299 | 306 | 337,000 | 612 |
| 2015-08-20 | 313 | 315 | 306 | 311 | 378,000 | 622 |
| 2015-08-19 | 296 | 314 | 295 | 310 | 558,000 | 620 |
| 2015-08-18 | 299 | 304 | 294 | 296 | 382,000 | 592 |
| 2015-08-17 | 290 | 299 | 287 | 299 | 501,000 | 598 |
| 2015-08-14 | 279 | 293 | 276 | 292 | 451,000 | 584 |
| 2015-08-13 | 265 | 279 | 264 | 276 | 172,000 | 552 |
| 2015-08-12 | 280 | 281 | 264 | 264 | 214,000 | 528 |
| 2015-08-11 | 277 | 283 | 271 | 282 | 260,000 | 564 |
| 2015-08-10 | 262 | 276 | 262 | 276 | 383,000 | 552 |
| 2015-08-07 | 249 | 260 | 249 | 259 | 254,000 | 518 |
| 2015-08-06 | 243 | 254 | 243 | 249 | 183,000 | 498 |
| 2015-08-05 | 243 | 245 | 241 | 243 | 86,000 | 486 |
| 2015-08-04 | 248 | 248 | 244 | 246 | 53,000 | 492 |
| 2015-08-03 | 248 | 250 | 248 | 249 | 93,000 | 498 |
| 2015-07-31 | 253 | 253 | 243 | 245 | 234,000 | 490 |
| 2015-07-30 | 257 | 259 | 248 | 253 | 437,000 | 506 |
| 2015-07-29 | 240 | 258 | 240 | 251 | 747,000 | 502 |
| 2015-07-28 | 237 | 238 | 237 | 237 | 75,000 | 474 |
| 2015-07-27 | 237 | 239 | 236 | 238 | 82,000 | 476 |
| 2015-07-24 | 240 | 240 | 237 | 238 | 45,000 | 476 |
| 2015-07-23 | 239 | 240 | 237 | 240 | 83,000 | 480 |
| 2015-07-22 | 242 | 243 | 238 | 239 | 53,000 | 478 |
| 2015-07-21 | 245 | 245 | 241 | 243 | 68,000 | 486 |
| 2015-07-17 | 240 | 244 | 240 | 243 | 171,000 | 486 |
| 2015-07-16 | 237 | 242 | 237 | 240 | 111,000 | 480 |
| 2015-07-15 | 234 | 240 | 234 | 236 | 117,000 | 472 |
| 2015-07-14 | 233 | 236 | 233 | 234 | 115,000 | 468 |
| 2015-07-13 | 229 | 235 | 229 | 231 | 84,000 | 462 |
| 2015-07-10 | 228 | 230 | 227 | 229 | 72,000 | 458 |
| 2015-07-09 | 225 | 232 | 222 | 227 | 109,000 | 454 |
| 2015-07-08 | 237 | 237 | 229 | 229 | 126,000 | 458 |
| 2015-07-07 | 236 | 239 | 236 | 238 | 61,000 | 476 |
| 2015-07-06 | 236 | 236 | 233 | 235 | 92,000 | 470 |
| 2015-07-03 | 238 | 239 | 237 | 238 | 61,000 | 476 |
| 2015-07-02 | 242 | 242 | 238 | 239 | 119,000 | 478 |
| 2015-07-01 | 241 | 242 | 240 | 241 | 84,000 | 482 |
| 2015-06-30 | 239 | 240 | 236 | 240 | 130,000 | 480 |
| 2015-06-29 | 239 | 244 | 238 | 238 | 344,000 | 476 |
| 2015-06-26 | 240 | 240 | 234 | 235 | 81,000 | 470 |
| 2015-06-25 | 237 | 239 | 236 | 239 | 52,000 | 478 |
| 2015-06-24 | 236 | 238 | 236 | 237 | 48,000 | 474 |
| 2015-06-23 | 235 | 237 | 234 | 235 | 67,000 | 470 |
| 2015-06-22 | 232 | 235 | 232 | 235 | 26,000 | 470 |
| 2015-06-19 | 232 | 235 | 232 | 233 | 28,000 | 466 |
| 2015-06-18 | 233 | 233 | 230 | 230 | 45,000 | 460 |
| 2015-06-17 | 232 | 234 | 231 | 233 | 86,000 | 466 |
| 2015-06-16 | 235 | 235 | 232 | 233 | 20,000 | 466 |
| 2015-06-15 | 234 | 235 | 232 | 234 | 36,000 | 468 |
| 2015-06-12 | 235 | 240 | 232 | 234 | 199,000 | 468 |
| 2015-06-11 | 239 | 239 | 236 | 236 | 77,000 | 472 |
| 2015-06-10 | 235 | 239 | 235 | 235 | 81,000 | 470 |
| 2015-06-09 | 238 | 239 | 235 | 235 | 47,000 | 470 |
| 2015-06-08 | 235 | 241 | 235 | 238 | 60,000 | 476 |
| 2015-06-05 | 240 | 242 | 235 | 236 | 118,000 | 472 |
| 2015-06-04 | 243 | 245 | 237 | 239 | 270,000 | 478 |
| 2015-06-03 | 229 | 240 | 229 | 238 | 373,000 | 476 |
| 2015-06-02 | 226 | 228 | 226 | 228 | 38,000 | 456 |
| 2015-06-01 | 227 | 228 | 225 | 225 | 22,000 | 450 |
| 2015-05-29 | 226 | 228 | 226 | 227 | 61,000 | 454 |
| 2015-05-28 | 225 | 227 | 225 | 226 | 50,000 | 452 |
| 2015-05-27 | 223 | 224 | 223 | 224 | 21,000 | 448 |
| 2015-05-26 | 223 | 224 | 222 | 222 | 37,000 | 444 |
| 2015-05-25 | 223 | 224 | 222 | 222 | 50,000 | 444 |
| 2015-05-22 | 222 | 223 | 221 | 223 | 43,000 | 446 |
| 2015-05-21 | 224 | 224 | 222 | 222 | 35,000 | 444 |
| 2015-05-20 | 224 | 225 | 224 | 224 | 33,000 | 448 |
| 2015-05-19 | 223 | 224 | 222 | 224 | 34,000 | 448 |
| 2015-05-18 | 221 | 223 | 219 | 223 | 29,000 | 446 |
| 2015-05-15 | 222 | 223 | 221 | 221 | 96,000 | 442 |
| 2015-05-14 | 222 | 223 | 221 | 221 | 27,000 | 442 |
| 2015-05-13 | 223 | 223 | 222 | 223 | 18,000 | 446 |
| 2015-05-12 | 221 | 223 | 221 | 223 | 25,000 | 446 |
| 2015-05-11 | 220 | 222 | 220 | 220 | 34,000 | 440 |
| 2015-05-08 | 219 | 223 | 219 | 221 | 36,000 | 442 |
| 2015-05-07 | 219 | 220 | 219 | 220 | 28,000 | 440 |
| 2015-05-01 | 220 | 221 | 220 | 220 | 32,000 | 440 |
| 2015-04-30 | 224 | 224 | 220 | 223 | 86,000 | 446 |
| 2015-04-28 | 224 | 225 | 224 | 225 | 59,000 | 450 |
| 2015-04-27 | 223 | 224 | 223 | 224 | 12,000 | 448 |
| 2015-04-24 | 222 | 224 | 221 | 224 | 55,000 | 448 |
| 2015-04-23 | 222 | 224 | 222 | 222 | 24,000 | 444 |
| 2015-04-22 | 222 | 223 | 221 | 222 | 19,000 | 444 |
| 2015-04-21 | 221 | 223 | 221 | 223 | 21,000 | 446 |
| 2015-04-20 | 221 | 222 | 221 | 222 | 41,000 | 444 |
| 2015-04-17 | 223 | 224 | 222 | 223 | 24,000 | 446 |
| 2015-04-16 | 224 | 225 | 223 | 225 | 29,000 | 450 |
| 2015-04-15 | 225 | 225 | 225 | 225 | 17,000 | 450 |
| 2015-04-14 | 224 | 226 | 223 | 225 | 18,000 | 450 |
| 2015-04-13 | 223 | 224 | 222 | 224 | 19,000 | 448 |
| 2015-04-10 | 225 | 225 | 222 | 224 | 36,000 | 448 |
| 2015-04-09 | 224 | 224 | 222 | 224 | 21,000 | 448 |
| 2015-04-08 | 225 | 225 | 223 | 223 | 40,000 | 446 |
| 2015-04-07 | 221 | 227 | 221 | 223 | 33,000 | 446 |
| 2015-04-06 | 222 | 222 | 221 | 221 | 8,000 | 442 |
| 2015-04-03 | 222 | 223 | 220 | 223 | 25,000 | 446 |
| 2015-04-02 | 221 | 223 | 220 | 222 | 55,000 | 444 |
| 2015-04-01 | 221 | 222 | 220 | 222 | 41,000 | 444 |
| 2015-03-31 | 224 | 224 | 222 | 222 | 51,000 | 444 |
| 2015-03-30 | 220 | 225 | 220 | 223 | 71,000 | 446 |
| 2015-03-27 | 227 | 228 | 219 | 222 | 118,000 | 444 |
| 2015-03-26 | 230 | 230 | 228 | 230 | 143,000 | 460 |
| 2015-03-25 | 229 | 231 | 229 | 230 | 106,000 | 460 |
| 2015-03-24 | 229 | 232 | 228 | 229 | 65,000 | 458 |
| 2015-03-23 | 228 | 230 | 228 | 229 | 47,000 | 458 |
| 2015-03-20 | 227 | 229 | 227 | 228 | 38,000 | 456 |
| 2015-03-19 | 228 | 228 | 227 | 227 | 48,000 | 454 |
| 2015-03-18 | 229 | 229 | 227 | 227 | 23,000 | 454 |
| 2015-03-17 | 228 | 229 | 225 | 229 | 42,000 | 458 |
| 2015-03-16 | 227 | 228 | 226 | 228 | 41,000 | 456 |
| 2015-03-13 | 227 | 228 | 224 | 226 | 112,000 | 452 |
| 2015-03-12 | 226 | 228 | 226 | 228 | 37,000 | 456 |
| 2015-03-11 | 227 | 227 | 225 | 226 | 37,000 | 452 |
| 2015-03-10 | 228 | 228 | 226 | 228 | 45,000 | 456 |
| 2015-03-09 | 227 | 228 | 226 | 227 | 24,000 | 454 |
| 2015-03-06 | 226 | 228 | 226 | 226 | 45,000 | 452 |
| 2015-03-05 | 225 | 227 | 224 | 227 | 21,000 | 454 |
| 2015-03-04 | 227 | 227 | 224 | 226 | 46,000 | 452 |
| 2015-03-03 | 227 | 228 | 225 | 228 | 52,000 | 456 |
| 2015-03-02 | 228 | 228 | 228 | 228 | 16,000 | 456 |
| 2015-02-27 | 229 | 229 | 226 | 227 | 85,000 | 454 |
| 2015-02-26 | 227 | 230 | 227 | 229 | 88,000 | 458 |
| 2015-02-25 | 226 | 228 | 225 | 228 | 50,000 | 456 |
| 2015-02-24 | 226 | 228 | 226 | 228 | 63,000 | 456 |
| 2015-02-23 | 228 | 228 | 227 | 227 | 52,000 | 454 |
| 2015-02-20 | 227 | 229 | 226 | 228 | 87,000 | 456 |
| 2015-02-19 | 225 | 226 | 224 | 226 | 46,000 | 452 |
| 2015-02-18 | 225 | 227 | 225 | 226 | 85,000 | 452 |
| 2015-02-17 | 222 | 225 | 218 | 223 | 118,000 | 446 |
| 2015-02-16 | 222 | 222 | 217 | 222 | 64,000 | 444 |
| 2015-02-13 | 225 | 225 | 221 | 222 | 74,000 | 444 |
| 2015-02-12 | 220 | 224 | 220 | 222 | 147,000 | 444 |
| 2015-02-10 | 220 | 220 | 218 | 219 | 16,000 | 438 |
| 2015-02-09 | 219 | 220 | 218 | 220 | 95,000 | 440 |
| 2015-02-06 | 215 | 219 | 215 | 217 | 24,000 | 434 |
| 2015-02-05 | 217 | 217 | 215 | 215 | 39,000 | 430 |
| 2015-02-04 | 218 | 219 | 217 | 218 | 39,000 | 436 |
| 2015-02-03 | 216 | 220 | 214 | 216 | 129,000 | 432 |
| 2015-02-02 | 218 | 219 | 216 | 217 | 51,000 | 434 |
| 2015-01-30 | 220 | 220 | 217 | 217 | 93,000 | 434 |
| 2015-01-29 | 213 | 220 | 212 | 216 | 123,000 | 432 |
| 2015-01-28 | 212 | 213 | 212 | 213 | 84,000 | 426 |
| 2015-01-27 | 214 | 214 | 212 | 212 | 48,000 | 424 |
| 2015-01-26 | 211 | 212 | 211 | 211 | 41,000 | 422 |
| 2015-01-23 | 209 | 213 | 209 | 210 | 52,000 | 420 |
| 2015-01-22 | 208 | 210 | 208 | 208 | 41,000 | 416 |
| 2015-01-21 | 210 | 211 | 209 | 209 | 38,000 | 418 |
| 2015-01-20 | 208 | 209 | 208 | 209 | 38,000 | 418 |
| 2015-01-19 | 207 | 208 | 205 | 206 | 30,000 | 412 |
| 2015-01-16 | 207 | 207 | 205 | 205 | 23,000 | 410 |
| 2015-01-15 | 205 | 207 | 205 | 207 | 13,000 | 414 |
| 2015-01-14 | 206 | 207 | 205 | 205 | 20,000 | 410 |
| 2015-01-13 | 206 | 208 | 206 | 206 | 29,000 | 412 |
| 2015-01-09 | 207 | 207 | 205 | 206 | 22,000 | 412 |
| 2015-01-08 | 207 | 207 | 206 | 207 | 10,000 | 414 |
| 2015-01-07 | 207 | 207 | 205 | 206 | 33,000 | 412 |
| 2015-01-06 | 207 | 208 | 206 | 206 | 58,000 | 412 |
| 2015-01-05 | 208 | 209 | 207 | 209 | 17,000 | 418 |
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
