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
2015-12-3030430429830274,000604
2015-12-2929530129530050,000600
2015-12-2828829628829599,000590
2015-12-2528729228529178,000582
2015-12-2429329528829072,000580
2015-12-2229529629129369,000586
2015-12-21301301291296132,000592
2015-12-1830330730330361,000606
2015-12-1730830930230385,000606
2015-12-1630130830130849,000616
2015-12-1530931030130161,000602
2015-12-1430431230431063,000620
2015-12-11299305299304119,000608
2015-12-1030730930330580,000610
2015-12-0931231230630993,000618
2015-12-08319319312313111,000626
2015-12-0732432631631775,000634
2015-12-0432132732132452,000648
2015-12-03332340327327169,000654
2015-12-0233933933533551,000670
2015-12-0134034333733860,000676
2015-11-30338340335340100,000680
2015-11-2733633833333773,000674
2015-11-26331336331335126,000670
2015-11-25334336329330268,000660
2015-11-24332334325331136,000662
2015-11-20330333326332179,000664
2015-11-19319328318328180,000656
2015-11-1831832031531737,000634
2015-11-1731931931431881,000636
2015-11-1631331531031332,000626
2015-11-1331331931331851,000636
2015-11-1231931931531739,000634
2015-11-1131931931331676,000632
2015-11-10329329311312126,000624
2015-11-0933033032132786,000654
2015-11-06330330319328125,000656
2015-11-05330335329334138,000668
2015-11-04325330325329135,000658
2015-11-02319322316321200,000642
2015-10-30314314309310121,000620
2015-10-29300313299311118,000622
2015-10-28306307300303124,000606
2015-10-27308313296300202,000600
2015-10-2631231230730835,000616
2015-10-2330430930330648,000612
2015-10-2230330430030334,000606
2015-10-2130030229730179,000602
2015-10-20301309298302129,000604
2015-10-1930730730130364,000606
2015-10-1630230630130362,000606
2015-10-15310312302303110,000606
2015-10-1431431430730733,000614
2015-10-1331031330631346,000626
2015-10-0931031530931066,000620
2015-10-0831431430931436,000628
2015-10-0731131430631442,000628
2015-10-06317320313314128,000628
2015-10-0531031830831670,000632
2015-10-0230831430831336,000626
2015-10-0131431631031453,000628
2015-09-3030831430431098,000620
2015-09-29311317298301139,000602
2015-09-28303319303317133,000634
2015-09-25297304292304118,000608
2015-09-2429830329629971,000598
2015-09-1830730929730380,000606
2015-09-17302306301305102,000610
2015-09-1630430529930290,000604
2015-09-1529630329630297,000604
2015-09-1430230329429690,000592
2015-09-11299309296305162,000610
2015-09-10290306280303252,000606
2015-09-09296299288294185,000588
2015-09-08295298284287239,000574
2015-09-07297306293296311,000592
2015-09-04318318295299502,000598
2015-09-03330334318318216,000636
2015-09-02322335315325398,000650
2015-09-01346347330338351,000676
2015-08-31336342308340409,000680
2015-08-28340340324328280,000656
2015-08-27357358320328657,000656
2015-08-26320342316342611,000684
2015-08-25287332287316682,000632
2015-08-24299312294295431,000590
2015-08-21301311299306337,000612
2015-08-20313315306311378,000622
2015-08-19296314295310558,000620
2015-08-18299304294296382,000592
2015-08-17290299287299501,000598
2015-08-14279293276292451,000584
2015-08-13265279264276172,000552
2015-08-12280281264264214,000528
2015-08-11277283271282260,000564
2015-08-10262276262276383,000552
2015-08-07249260249259254,000518
2015-08-06243254243249183,000498
2015-08-0524324524124386,000486
2015-08-0424824824424653,000492
2015-08-0324825024824993,000498
2015-07-31253253243245234,000490
2015-07-30257259248253437,000506
2015-07-29240258240251747,000502
2015-07-2823723823723775,000474
2015-07-2723723923623882,000476
2015-07-2424024023723845,000476
2015-07-2323924023724083,000480
2015-07-2224224323823953,000478
2015-07-2124524524124368,000486
2015-07-17240244240243171,000486
2015-07-16237242237240111,000480
2015-07-15234240234236117,000472
2015-07-14233236233234115,000468
2015-07-1322923522923184,000462
2015-07-1022823022722972,000458
2015-07-09225232222227109,000454
2015-07-08237237229229126,000458
2015-07-0723623923623861,000476
2015-07-0623623623323592,000470
2015-07-0323823923723861,000476
2015-07-02242242238239119,000478
2015-07-0124124224024184,000482
2015-06-30239240236240130,000480
2015-06-29239244238238344,000476
2015-06-2624024023423581,000470
2015-06-2523723923623952,000478
2015-06-2423623823623748,000474
2015-06-2323523723423567,000470
2015-06-2223223523223526,000470
2015-06-1923223523223328,000466
2015-06-1823323323023045,000460
2015-06-1723223423123386,000466
2015-06-1623523523223320,000466
2015-06-1523423523223436,000468
2015-06-12235240232234199,000468
2015-06-1123923923623677,000472
2015-06-1023523923523581,000470
2015-06-0923823923523547,000470
2015-06-0823524123523860,000476
2015-06-05240242235236118,000472
2015-06-04243245237239270,000478
2015-06-03229240229238373,000476
2015-06-0222622822622838,000456
2015-06-0122722822522522,000450
2015-05-2922622822622761,000454
2015-05-2822522722522650,000452
2015-05-2722322422322421,000448
2015-05-2622322422222237,000444
2015-05-2522322422222250,000444
2015-05-2222222322122343,000446
2015-05-2122422422222235,000444
2015-05-2022422522422433,000448
2015-05-1922322422222434,000448
2015-05-1822122321922329,000446
2015-05-1522222322122196,000442
2015-05-1422222322122127,000442
2015-05-1322322322222318,000446
2015-05-1222122322122325,000446
2015-05-1122022222022034,000440
2015-05-0821922321922136,000442
2015-05-0721922021922028,000440
2015-05-0122022122022032,000440
2015-04-3022422422022386,000446
2015-04-2822422522422559,000450
2015-04-2722322422322412,000448
2015-04-2422222422122455,000448
2015-04-2322222422222224,000444
2015-04-2222222322122219,000444
2015-04-2122122322122321,000446
2015-04-2022122222122241,000444
2015-04-1722322422222324,000446
2015-04-1622422522322529,000450
2015-04-1522522522522517,000450
2015-04-1422422622322518,000450
2015-04-1322322422222419,000448
2015-04-1022522522222436,000448
2015-04-0922422422222421,000448
2015-04-0822522522322340,000446
2015-04-0722122722122333,000446
2015-04-062222222212218,000442
2015-04-0322222322022325,000446
2015-04-0222122322022255,000444
2015-04-0122122222022241,000444
2015-03-3122422422222251,000444
2015-03-3022022522022371,000446
2015-03-27227228219222118,000444
2015-03-26230230228230143,000460
2015-03-25229231229230106,000460
2015-03-2422923222822965,000458
2015-03-2322823022822947,000458
2015-03-2022722922722838,000456
2015-03-1922822822722748,000454
2015-03-1822922922722723,000454
2015-03-1722822922522942,000458
2015-03-1622722822622841,000456
2015-03-13227228224226112,000452
2015-03-1222622822622837,000456
2015-03-1122722722522637,000452
2015-03-1022822822622845,000456
2015-03-0922722822622724,000454
2015-03-0622622822622645,000452
2015-03-0522522722422721,000454
2015-03-0422722722422646,000452
2015-03-0322722822522852,000456
2015-03-0222822822822816,000456
2015-02-2722922922622785,000454
2015-02-2622723022722988,000458
2015-02-2522622822522850,000456
2015-02-2422622822622863,000456
2015-02-2322822822722752,000454
2015-02-2022722922622887,000456
2015-02-1922522622422646,000452
2015-02-1822522722522685,000452
2015-02-17222225218223118,000446
2015-02-1622222221722264,000444
2015-02-1322522522122274,000444
2015-02-12220224220222147,000444
2015-02-1022022021821916,000438
2015-02-0921922021822095,000440
2015-02-0621521921521724,000434
2015-02-0521721721521539,000430
2015-02-0421821921721839,000436
2015-02-03216220214216129,000432
2015-02-0221821921621751,000434
2015-01-3022022021721793,000434
2015-01-29213220212216123,000432
2015-01-2821221321221384,000426
2015-01-2721421421221248,000424
2015-01-2621121221121141,000422
2015-01-2320921320921052,000420
2015-01-2220821020820841,000416
2015-01-2121021120920938,000418
2015-01-2020820920820938,000418
2015-01-1920720820520630,000412
2015-01-1620720720520523,000410
2015-01-1520520720520713,000414
2015-01-1420620720520520,000410
2015-01-1320620820620629,000412
2015-01-0920720720520622,000412
2015-01-0820720720620710,000414
2015-01-0720720720520633,000412
2015-01-0620720820620658,000412
2015-01-0520820920720917,000418

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