7987 ナカバヤシ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2975576574174972,100749
2017-12-2874775473875274,300752
2017-12-2772374272374250,000742
2017-12-2672672772072231,500722
2017-12-2572472972472621,200726
2017-12-2272072672072535,200725
2017-12-2172272471772424,500724
2017-12-2072072171671929,000719
2017-12-1972472472172152,400721
2017-12-1872272571371542,000715
2017-12-1571572171071542,000715
2017-12-1472172271772120,400721
2017-12-1372472471772020,300720
2017-12-1272772972272426,100724
2017-12-1172172871672721,500727
2017-12-0871673171672040,200720
2017-12-0772073271871934,500719
2017-12-06710740710720104,300720
2017-12-0571071270270958,300709
2017-12-0470971170270320,500703
2017-12-0171471470470828,000708
2017-11-3071271470370845,100708
2017-11-2970071469971199,000711
2017-11-2869570869370145,600701
2017-11-2769669868869226,100692
2017-11-2468969668769519,100695
2017-11-2269169668868921,200689
2017-11-2168569567869141,300691
2017-11-2067268667268038,400680
2017-11-1769869867667625,300676
2017-11-1666669666669144,500691
2017-11-1570370466766885,100668
2017-11-1372372370970932,100709
2017-11-1072473372172637,900726
2017-11-09730755722726130,500726
2017-11-0872473171572646,200726
2017-11-0772072571372456,000724
2017-11-0671472270872070,500720
2017-11-0272272270270351,800703
2017-11-0172973171972554,700725
2017-10-3171573370773180,400731
2017-10-30712721711717154,100717
2017-10-2770971670371248,700712
2017-10-2669770769669923,800699
2017-10-2570270969669625,400696
2017-10-2469770769669827,800698
2017-10-2369970569469530,900695
2017-10-2069170469169137,100691
2017-10-1969469869169131,600691
2017-10-1870770769369335,000693
2017-10-1770871069570333,500703
2017-10-1669971869370588,300705
2017-10-1368569968569135,900691
2017-10-1269969968468725,300687
2017-10-1169770069469826,500698
2017-10-1070070069069944,700699
2017-10-0669370068869655,600696
2017-10-0569169568268325,800683
2017-10-0469869969469729,400697
2017-10-0369069967369256,600692
2017-10-0267768967068242,400682
2017-09-2966067765767241,300672
2017-09-2866666765666058,800660
2017-09-2766868465267040,300670
2017-09-2633734033734059,000680
2017-09-2533934133733986,000678
2017-09-22335338332336102,000672
2017-09-2133333532833485,000668
2017-09-2033233533133481,000668
2017-09-1933333733333562,000670
2017-09-1533033232833051,000660
2017-09-1433033432833075,000660
2017-09-1332733032632966,000658
2017-09-12329331325326107,000652
2017-09-1132733232732952,000658
2017-09-0832632832332494,000648
2017-09-0732633132632826,000656
2017-09-0632532732232588,000650
2017-09-05335337323325114,000650
2017-09-04350352333335151,000670
2017-09-01347355344351203,000702
2017-08-3134834934434694,000692
2017-08-30339348339346283,000692
2017-08-2933133833033795,000674
2017-08-28329333326331106,000662
2017-08-2532732932532950,000658
2017-08-2433333332732970,000658
2017-08-2332433132433194,000662
2017-08-2232532532232422,000648
2017-08-2132132632032671,000652
2017-08-1832032432032259,000644
2017-08-1732332532132446,000648
2017-08-1632532832432446,000648
2017-08-1532532732432528,000650
2017-08-1432532932232545,000650
2017-08-1033033232832826,000656
2017-08-09335335327329131,000658
2017-08-08328345324334466,000668
2017-08-0732232732232734,000654
2017-08-0432132332132227,000644
2017-08-0332332332032340,000646
2017-08-0232332431932314,000646
2017-08-0132432631932290,000644
2017-07-31332332324325171,000650
2017-07-28327330322330149,000660
2017-07-27327328324325103,000650
2017-07-2632933132532753,000654
2017-07-2533533632932967,000658
2017-07-2433533533133551,000670
2017-07-21326335326335146,000670
2017-07-20325328323326110,000652
2017-07-1932332632332684,000652
2017-07-1832432432132121,000642
2017-07-1432032432032242,000644
2017-07-1332232332032040,000640
2017-07-1232332332132237,000644
2017-07-1132032432032356,000646
2017-07-1031932131831935,000638
2017-07-0732132131931926,000638
2017-07-0632132332032251,000644
2017-07-0532132131831958,000638
2017-07-0432332331832193,000642
2017-07-03321324318319103,000638
2017-06-3031732031631880,000636
2017-06-2931432131432063,000640
2017-06-28321321314316101,000632
2017-06-2731932031731968,000638
2017-06-2632132331931964,000638
2017-06-23324328320320153,000640
2017-06-22328328322323142,000646
2017-06-21332332324327205,000654
2017-06-20336340326333477,000666
2017-06-19308334306325758,000650
2017-06-1629830129830053,000600
2017-06-1529830029729858,000596
2017-06-1429829929629681,000592
2017-06-1330030329829986,000598
2017-06-12299305299300114,000600
2017-06-09298303297300180,000600
2017-06-08292297292296163,000592
2017-06-0728829028728868,000576
2017-06-0628829028628744,000574
2017-06-0528628928528879,000576
2017-06-0228328528328572,000570
2017-06-0128228228128132,000562
2017-05-3128428428028167,000562
2017-05-3028128428128445,000568
2017-05-2928128228128120,000562
2017-05-2628128328128141,000562
2017-05-2528328428128248,000564
2017-05-2428428427928458,000568
2017-05-2328328428228431,000568
2017-05-2228228528128234,000564
2017-05-1928228228128220,000564
2017-05-18280282278282104,000564
2017-05-1728428528228338,000566
2017-05-1628728828428554,000570
2017-05-1528928928628760,000574
2017-05-12283292283287297,000574
2017-05-1127427527227538,000550
2017-05-1027327427227431,000548
2017-05-0927427427227431,000548
2017-05-0827027327027363,000546
2017-05-0226927026926920,000538
2017-05-0126726926726818,000536
2017-04-2827027026626656,000532
2017-04-2726726926526965,000538
2017-04-2626526826526623,000532
2017-04-2526526726426532,000530
2017-04-2426326426226325,000526
2017-04-2126226226026131,000522
2017-04-2025726125725928,000518
2017-04-1925626125625849,000516
2017-04-1826526625925928,000518
2017-04-1725826025525927,000518
2017-04-1425726025725838,000516
2017-04-1325926125525947,000518
2017-04-1226426425726078,000520
2017-04-1127027026326324,000526
2017-04-1027127126626723,000534
2017-04-0726327026326839,000536
2017-04-0626626726226369,000526
2017-04-0526726826326468,000528
2017-04-0426827026326796,000534
2017-04-0326726926726816,000536
2017-03-3127327426626693,000532
2017-03-3027327427227365,000546
2017-03-2927828027527750,000554
2017-03-28283285283284174,000568
2017-03-2728128328028363,000566
2017-03-2427928427928151,000562
2017-03-2328128127928038,000560
2017-03-22282283279280103,000560
2017-03-2128228428228476,000568
2017-03-17285285280280110,000560
2017-03-1628228428128491,000568
2017-03-1528128428128256,000564
2017-03-1428228428128434,000568
2017-03-1328028128028136,000562
2017-03-10280280277279110,000558
2017-03-0928028027928025,000560
2017-03-0827928027828033,000560
2017-03-0727627927627927,000558
2017-03-0627827827727819,000556
2017-03-0327827827627619,000552
2017-03-0227827927627922,000558
2017-03-0127527827527734,000554
2017-02-2827627627427451,000548
2017-02-2727327427227336,000546
2017-02-2427527527327336,000546
2017-02-2327427527227538,000550
2017-02-2227327327227231,000544
2017-02-2127427527427427,000548
2017-02-2027327627327514,000550
2017-02-1727327427227431,000548
2017-02-1627227427027146,000542
2017-02-1527427527127358,000546
2017-02-1427627727327324,000546
2017-02-1327727727527627,000552
2017-02-1027128027127790,000554
2017-02-0926827126827120,000542
2017-02-0827027026726823,000536
2017-02-0727027026826814,000536
2017-02-0626827026727029,000540
2017-02-0326727026726891,000536
2017-02-0226927026826843,000536
2017-02-0126927026726931,000538
2017-01-3127427426926954,000538
2017-01-3027027527027455,000548
2017-01-2727227226927057,000540
2017-01-2627227427027269,000544
2017-01-2526827126827052,000540
2017-01-2426426826426764,000534
2017-01-2326626726426430,000528
2017-01-2026426726426761,000534
2017-01-1926426826426744,000534
2017-01-1826526526226350,000526
2017-01-1727027026426553,000530
2017-01-1627127126827048,000540
2017-01-1327027326727293,000544
2017-01-12274275270274101,000548
2017-01-1128128127427599,000550
2017-01-10277284274281261,000562
2017-01-0627627827327783,000554
2017-01-0527627827427692,000552
2017-01-04267275267275147,000550

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