7987 ナカバヤシ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	268	269	266	267	145,000	534
2016-12-29	268	268	265	267	112,000	534
2016-12-28	271	271	269	269	131,000	538
2016-12-27	266	270	266	270	96,000	540
2016-12-26	268	270	266	267	115,000	534
2016-12-22	263	267	263	267	68,000	534
2016-12-21	265	268	264	265	82,000	530
2016-12-20	264	267	264	266	110,000	532
2016-12-19	261	266	259	265	150,000	530
2016-12-16	261	262	261	262	57,000	524
2016-12-15	262	265	260	261	106,000	522
2016-12-14	261	263	261	263	86,000	526
2016-12-13	263	265	258	265	76,000	530
2016-12-12	266	268	260	263	159,000	526
2016-12-09	256	259	255	258	216,000	516
2016-12-08	251	253	250	252	101,000	504
2016-12-07	251	252	250	250	71,000	500
2016-12-06	249	251	248	250	74,000	500
2016-12-05	249	249	248	248	38,000	496
2016-12-02	249	250	248	249	68,000	498
2016-12-01	251	252	250	250	73,000	500
2016-11-30	253	253	250	250	61,000	500
2016-11-29	251	252	248	252	75,000	504
2016-11-28	254	254	247	250	133,000	500
2016-11-25	258	258	253	254	187,000	508
2016-11-24	253	254	251	253	414,000	506
2016-11-22	240	241	239	240	36,000	480
2016-11-21	240	240	238	239	48,000	478
2016-11-18	241	241	238	238	83,000	476
2016-11-17	238	240	238	239	33,000	478
2016-11-16	238	241	238	241	95,000	482
2016-11-15	241	242	238	238	94,000	476
2016-11-14	238	241	238	241	113,000	482
2016-11-11	238	238	236	236	104,000	472
2016-11-10	235	239	235	238	218,000	476
2016-11-09	237	237	224	226	146,000	452
2016-11-08	236	237	234	237	41,000	474
2016-11-07	237	238	236	237	120,000	474
2016-11-04	234	236	233	236	74,000	472
2016-11-02	233	234	232	234	79,000	468
2016-11-01	236	236	234	236	98,000	472
2016-10-31	235	237	234	236	131,000	472
2016-10-28	235	236	233	235	379,000	470
2016-10-27	235	236	234	235	63,000	470
2016-10-26	237	238	234	235	160,000	470
2016-10-25	236	238	236	238	116,000	476
2016-10-24	235	236	235	236	73,000	472
2016-10-21	232	236	232	235	287,000	470
2016-10-20	233	235	232	232	160,000	464
2016-10-19	233	234	231	234	91,000	468
2016-10-18	230	234	230	233	79,000	466
2016-10-17	232	232	228	230	196,000	460
2016-10-14	232	233	231	231	84,000	462
2016-10-13	233	234	232	232	64,000	464
2016-10-12	233	236	232	232	199,000	464
2016-10-11	234	236	233	234	120,000	468
2016-10-07	236	237	233	235	66,000	470
2016-10-06	238	238	236	236	57,000	472
2016-10-05	237	239	236	238	41,000	476
2016-10-04	236	239	235	236	73,000	472
2016-10-03	237	240	235	237	90,000	474
2016-09-30	241	241	237	237	153,000	474
2016-09-29	245	246	243	243	84,000	486
2016-09-28	240	249	240	243	354,000	486
2016-09-27	235	239	233	239	127,000	478
2016-09-26	237	237	234	235	87,000	470
2016-09-23	235	237	233	236	87,000	472
2016-09-21	234	237	231	237	69,000	474
2016-09-20	235	238	233	234	74,000	468
2016-09-16	237	238	233	238	104,000	476
2016-09-15	236	238	234	235	34,000	470
2016-09-14	235	237	234	235	61,000	470
2016-09-13	234	236	233	235	78,000	470
2016-09-12	233	233	231	232	51,000	464
2016-09-09	237	239	235	235	120,000	470
2016-09-08	240	241	236	237	83,000	474
2016-09-07	235	242	235	240	95,000	480
2016-09-06	233	236	232	235	67,000	470
2016-09-05	236	236	231	232	72,000	464
2016-09-02	228	233	228	233	42,000	466
2016-09-01	227	230	227	227	102,000	454
2016-08-31	231	232	227	227	118,000	454
2016-08-30	231	232	230	231	57,000	462
2016-08-29	230	231	229	231	44,000	462
2016-08-26	231	231	226	227	58,000	454
2016-08-25	231	232	226	231	115,000	462
2016-08-24	232	234	230	231	86,000	462
2016-08-23	229	231	229	231	123,000	462
2016-08-22	228	231	228	230	37,000	460
2016-08-19	230	230	225	226	84,000	452
2016-08-18	232	232	228	229	82,000	458
2016-08-17	232	234	230	233	128,000	466
2016-08-16	237	238	233	234	87,000	468
2016-08-15	241	243	237	239	63,000	478
2016-08-12	238	241	237	241	58,000	482
2016-08-10	241	241	238	240	84,000	480
2016-08-09	245	246	242	243	82,000	486
2016-08-08	243	249	243	247	109,000	494
2016-08-05	256	263	254	254	48,000	508
2016-08-04	257	259	253	258	32,000	516
2016-08-03	261	261	255	258	51,000	516
2016-08-02	270	270	262	266	54,000	532
2016-08-01	274	274	268	269	34,000	538
2016-07-29	273	276	267	274	130,000	548
2016-07-28	268	271	263	271	136,000	542
2016-07-27	258	266	258	265	92,000	530
2016-07-26	257	258	253	254	89,000	508
2016-07-25	256	290	256	258	554,000	516
2016-07-22	254	260	251	253	111,000	506
2016-07-21	255	258	255	256	52,000	512
2016-07-20	249	255	249	255	67,000	510
2016-07-19	252	253	250	253	27,000	506
2016-07-15	256	256	248	250	73,000	500
2016-07-14	260	263	253	254	168,000	508
2016-07-13	243	245	241	245	47,000	490
2016-07-12	241	245	239	240	128,000	480
2016-07-11	234	238	233	238	71,000	476
2016-07-08	233	234	231	231	85,000	462
2016-07-07	233	235	232	233	43,000	466
2016-07-06	233	233	230	233	98,000	466
2016-07-05	234	237	233	234	110,000	468
2016-07-04	239	239	229	235	148,000	470
2016-07-01	243	245	237	238	70,000	476
2016-06-30	241	243	238	238	99,000	476
2016-06-29	243	245	241	243	80,000	486
2016-06-28	246	247	238	241	131,000	482
2016-06-27	237	245	237	244	85,000	488
2016-06-24	256	259	236	237	51,000	474
2016-06-23	254	259	254	256	27,000	512
2016-06-22	256	256	252	254	34,000	508
2016-06-21	254	260	254	259	27,000	518
2016-06-20	253	259	253	258	30,000	516
2016-06-17	259	259	251	254	35,000	508
2016-06-16	262	262	252	252	55,000	504
2016-06-15	263	263	257	257	36,000	514
2016-06-14	268	269	262	263	43,000	526
2016-06-13	275	275	269	270	20,000	540
2016-06-10	282	282	276	276	70,000	552
2016-06-09	286	286	282	284	16,000	568
2016-06-08	285	287	283	286	18,000	572
2016-06-07	285	285	285	285	7,000	570
2016-06-06	281	287	281	286	28,000	572
2016-06-03	285	290	285	289	23,000	578
2016-06-02	287	290	286	287	16,000	574
2016-06-01	290	292	286	291	37,000	582
2016-05-31	290	291	288	290	44,000	580
2016-05-30	288	294	287	293	33,000	586
2016-05-27	288	289	287	288	18,000	576
2016-05-26	293	293	287	288	31,000	576
2016-05-25	288	289	287	289	25,000	578
2016-05-24	288	288	285	287	21,000	574
2016-05-23	297	297	283	288	53,000	576
2016-05-20	294	297	294	295	20,000	590
2016-05-19	290	296	290	294	30,000	588
2016-05-18	288	293	285	290	58,000	580
2016-05-17	296	296	292	293	43,000	586
2016-05-16	300	301	295	296	28,000	592
2016-05-13	302	302	299	300	68,000	600
2016-05-12	299	308	298	304	122,000	608
2016-05-11	302	309	298	300	200,000	600
2016-05-10	269	282	269	278	63,000	556
2016-05-09	270	273	268	269	19,000	538
2016-05-06	266	270	266	269	23,000	538
2016-05-02	272	275	262	268	48,000	536
2016-04-28	283	284	275	275	71,000	550
2016-04-27	282	284	277	284	40,000	568
2016-04-26	282	282	276	279	83,000	558
2016-04-25	292	292	285	285	29,000	570
2016-04-22	292	292	288	292	27,000	584
2016-04-21	287	292	285	292	47,000	584
2016-04-20	285	290	283	283	41,000	566
2016-04-19	288	288	283	286	18,000	572
2016-04-18	284	284	280	281	24,000	562
2016-04-15	283	288	282	286	36,000	572
2016-04-14	289	290	283	288	45,000	576
2016-04-13	281	287	281	283	19,000	566
2016-04-12	289	290	278	281	73,000	562
2016-04-11	278	294	272	290	128,000	580
2016-04-08	268	284	265	275	81,000	550
2016-04-07	273	273	263	270	14,000	540
2016-04-06	271	277	255	271	64,000	542
2016-04-05	285	286	272	278	82,000	556
2016-04-04	282	290	278	288	62,000	576
2016-04-01	304	305	276	278	162,000	556
2016-03-31	308	308	300	300	129,000	600
2016-03-30	299	310	299	303	114,000	606
2016-03-29	283	301	283	299	168,000	598
2016-03-28	275	295	275	294	276,000	588
2016-03-25	270	279	268	274	138,000	548
2016-03-24	276	276	274	274	19,000	548
2016-03-23	275	277	275	277	17,000	554
2016-03-22	272	276	272	276	25,000	552
2016-03-18	270	274	269	271	54,000	542
2016-03-17	268	278	268	273	42,000	546
2016-03-16	271	271	269	269	15,000	538
2016-03-15	264	273	264	267	63,000	534
2016-03-14	263	264	263	264	23,000	528
2016-03-11	254	265	254	259	136,000	518
2016-03-10	256	259	256	259	29,000	518
2016-03-09	256	257	253	256	20,000	512
2016-03-08	256	260	251	258	63,000	516
2016-03-07	259	259	257	258	27,000	516
2016-03-04	252	259	252	258	26,000	516
2016-03-03	251	256	251	256	24,000	512
2016-03-02	252	256	250	251	65,000	502
2016-03-01	253	254	248	248	35,000	496
2016-02-29	259	259	253	253	45,000	506
2016-02-26	252	256	252	255	43,000	510
2016-02-25	250	252	243	251	46,000	502
2016-02-24	247	253	247	250	35,000	500
2016-02-23	258	260	248	248	78,000	496
2016-02-22	262	264	257	260	57,000	520
2016-02-19	253	272	253	264	173,000	528
2016-02-18	253	264	251	259	49,000	518
2016-02-17	241	253	240	250	87,000	500
2016-02-16	241	251	241	245	47,000	490
2016-02-15	241	248	241	244	32,000	488
2016-02-12	240	249	234	234	72,000	468
2016-02-10	251	254	241	245	72,000	490
2016-02-09	252	255	246	247	49,000	494
2016-02-08	254	262	252	262	59,000	524
2016-02-05	258	264	252	254	32,000	508
2016-02-04	268	272	265	266	25,000	532
2016-02-03	267	276	265	268	55,000	536
2016-02-02	280	284	274	274	40,000	548
2016-02-01	287	287	278	280	87,000	560
2016-01-29	268	273	260	271	82,000	542
2016-01-28	259	267	255	264	65,000	528
2016-01-27	254	260	254	259	45,000	518
2016-01-26	256	258	248	249	64,000	498
2016-01-25	267	273	260	262	39,000	524
2016-01-22	254	261	249	259	76,000	518
2016-01-21	255	258	246	246	64,000	492
2016-01-20	262	263	252	252	61,000	504
2016-01-19	266	266	260	261	39,000	522
2016-01-18	259	264	256	263	52,000	526
2016-01-15	271	276	267	267	43,000	534
2016-01-14	275	276	269	270	94,000	540
2016-01-13	278	287	278	282	27,000	564
2016-01-12	285	285	275	276	64,000	552
2016-01-08	288	292	285	287	47,000	574
2016-01-07	291	291	286	289	40,000	578
2016-01-06	296	296	285	291	51,000	582
2016-01-05	291	294	287	292	30,000	584
2016-01-04	299	299	290	291	44,000	582

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