7987 ナカバヤシ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	555	555	545	550	120,900	550
2023-12-28	549	549	540	548	68,100	548
2023-12-27	530	537	530	537	50,000	537
2023-12-26	531	533	528	528	39,300	528
2023-12-25	535	535	530	530	27,700	530
2023-12-22	534	540	533	533	23,400	533
2023-12-21	539	539	534	534	14,400	534
2023-12-20	537	540	536	540	22,700	540
2023-12-19	532	537	532	537	16,700	537
2023-12-18	535	535	530	534	25,200	534
2023-12-15	538	538	534	535	17,900	535
2023-12-14	541	541	534	535	20,900	535
2023-12-13	542	543	538	540	23,100	540
2023-12-12	543	545	542	542	12,700	542
2023-12-11	539	544	539	542	24,100	542
2023-12-08	547	550	536	538	58,600	538
2023-12-07	547	551	546	548	22,700	548
2023-12-06	545	552	545	550	33,900	550
2023-12-05	550	551	545	545	31,300	545
2023-12-04	542	550	539	550	76,000	550
2023-12-01	530	536	530	535	27,600	535
2023-11-30	531	532	524	528	54,300	528
2023-11-29	539	539	532	535	28,900	535
2023-11-28	535	537	532	536	34,100	536
2023-11-27	542	542	525	530	59,200	530
2023-11-24	535	542	535	541	80,000	541
2023-11-22	529	534	529	533	41,500	533
2023-11-21	530	530	526	529	29,700	529
2023-11-20	526	532	525	525	53,000	525
2023-11-17	519	524	518	524	35,600	524
2023-11-16	518	521	517	517	25,200	517
2023-11-15	519	520	518	520	21,100	520
2023-11-14	517	519	516	518	22,400	518
2023-11-13	516	518	514	517	18,900	517
2023-11-10	515	516	512	516	14,000	516
2023-11-09	508	518	508	516	27,800	516
2023-11-08	515	515	508	511	25,200	511
2023-11-07	520	522	515	517	32,600	517
2023-11-06	523	524	517	519	42,900	519
2023-11-02	523	523	516	519	20,900	519
2023-11-01	518	523	516	523	53,700	523
2023-10-31	515	516	509	516	40,600	516
2023-10-30	518	518	510	511	31,900	511
2023-10-27	515	516	512	516	28,100	516
2023-10-26	513	516	510	513	21,600	513
2023-10-25	505	513	505	511	27,700	511
2023-10-24	506	506	496	506	61,000	506
2023-10-23	507	509	505	505	29,200	505
2023-10-20	508	511	507	509	10,400	509
2023-10-19	511	515	508	509	32,800	509
2023-10-18	508	513	506	513	43,700	513
2023-10-17	512	516	508	510	38,900	510
2023-10-16	514	517	511	511	30,600	511
2023-10-13	518	519	514	514	44,400	514
2023-10-12	520	520	513	517	58,800	517
2023-10-11	518	518	515	518	33,100	518
2023-10-10	515	519	515	518	21,600	518
2023-10-06	509	515	509	512	18,400	512
2023-10-05	503	510	503	509	44,000	509
2023-10-04	508	510	501	502	59,200	502
2023-10-03	521	521	510	510	41,800	510
2023-10-02	523	527	517	517	60,700	517
2023-09-29	535	535	520	520	79,800	520
2023-09-28	537	537	527	531	75,700	531
2023-09-27	540	548	536	547	91,800	547
2023-09-26	536	542	531	540	77,800	540
2023-09-25	524	537	523	535	110,100	535
2023-09-22	522	525	520	522	96,400	522
2023-09-21	529	530	522	522	88,900	522
2023-09-20	531	532	528	530	61,300	530
2023-09-19	530	531	527	531	70,600	531
2023-09-15	537	537	529	530	108,600	530
2023-09-14	535	538	534	537	33,900	537
2023-09-13	531	536	531	535	56,000	535
2023-09-12	535	539	532	533	77,000	533
2023-09-11	545	547	538	539	76,400	539
2023-09-08	545	551	545	545	48,000	545
2023-09-07	545	555	545	551	53,600	551
2023-09-06	555	557	551	551	45,900	551
2023-09-05	555	555	549	554	71,700	554
2023-09-04	541	550	541	550	67,800	550
2023-09-01	538	540	537	540	59,100	540
2023-08-31	539	539	536	538	77,900	538
2023-08-30	534	539	533	536	36,100	536
2023-08-29	529	535	527	534	47,800	534
2023-08-28	525	525	520	525	36,800	525
2023-08-25	522	523	517	523	36,500	523
2023-08-24	516	522	515	520	22,000	520
2023-08-23	517	521	517	518	34,900	518
2023-08-22	513	518	512	517	23,100	517
2023-08-21	508	512	508	511	19,200	511
2023-08-18	504	510	504	508	28,500	508
2023-08-17	504	506	503	505	15,700	505
2023-08-16	506	506	504	504	8,300	504
2023-08-15	505	508	505	507	15,500	507
2023-08-14	509	509	505	505	18,300	505
2023-08-10	505	505	500	505	32,500	505
2023-08-09	509	509	501	501	19,300	501
2023-08-08	506	510	506	507	22,000	507
2023-08-07	489	506	489	506	77,200	506
2023-08-04	517	522	516	521	31,700	521
2023-08-03	520	520	512	517	38,200	517
2023-08-02	529	529	521	522	42,200	522
2023-08-01	531	533	526	533	51,600	533
2023-07-31	530	535	525	532	117,100	532
2023-07-28	514	523	514	523	70,700	523
2023-07-27	513	518	513	518	22,900	518
2023-07-26	512	515	510	513	14,500	513
2023-07-25	505	513	503	510	51,200	510
2023-07-24	505	508	505	506	13,400	506
2023-07-21	504	505	500	502	50,100	502
2023-07-20	506	506	504	504	13,500	504
2023-07-19	506	508	504	506	17,500	506
2023-07-18	501	505	500	502	19,100	502
2023-07-14	508	508	501	501	25,100	501
2023-07-13	514	514	505	505	48,000	505
2023-07-12	515	516	514	514	29,600	514
2023-07-11	513	516	513	515	21,800	515
2023-07-10	512	515	511	511	36,600	511
2023-07-07	513	515	511	512	31,100	512
2023-07-06	518	518	514	514	25,600	514
2023-07-05	515	518	514	516	29,000	516
2023-07-04	517	519	515	516	46,600	516
2023-07-03	513	517	513	515	33,400	515
2023-06-30	512	512	508	512	38,600	512
2023-06-29	510	513	508	511	52,800	511
2023-06-28	505	508	503	508	49,000	508
2023-06-27	503	504	501	503	26,500	503
2023-06-26	506	507	501	505	25,300	505
2023-06-23	508	508	500	501	33,100	501
2023-06-22	503	507	503	506	33,200	506
2023-06-21	498	503	496	502	51,500	502
2023-06-20	494	497	493	497	36,800	497
2023-06-19	492	493	491	493	24,100	493
2023-06-16	486	491	486	491	35,700	491
2023-06-15	488	488	484	485	15,700	485
2023-06-14	484	488	484	487	18,700	487
2023-06-13	483	485	482	484	18,200	484
2023-06-12	482	484	482	484	11,400	484
2023-06-09	479	482	478	482	36,000	482
2023-06-08	478	480	477	478	19,400	478
2023-06-07	483	484	478	478	28,500	478
2023-06-06	478	482	477	479	28,000	479
2023-06-05	483	483	479	479	16,700	479
2023-06-02	479	480	476	477	19,300	477
2023-06-01	477	480	476	477	15,500	477
2023-05-31	484	484	478	478	46,000	478
2023-05-30	484	484	482	483	27,900	483
2023-05-29	490	490	482	483	25,800	483
2023-05-26	490	490	483	483	23,400	483
2023-05-25	484	488	484	486	19,300	486
2023-05-24	483	488	483	484	13,800	484
2023-05-23	488	489	483	487	27,400	487
2023-05-22	488	490	486	489	14,600	489
2023-05-19	491	491	487	488	13,400	488
2023-05-18	493	493	486	491	38,000	491
2023-05-17	486	491	486	489	30,300	489
2023-05-16	485	488	484	486	24,900	486
2023-05-15	490	490	484	484	43,700	484
2023-05-12	479	479	476	477	10,900	477
2023-05-11	478	481	476	477	15,200	477
2023-05-10	483	484	481	481	12,200	481
2023-05-09	480	485	480	484	18,100	484
2023-05-08	476	480	476	479	15,500	479
2023-05-02	482	482	479	482	10,600	482
2023-05-01	484	485	482	484	18,300	484
2023-04-28	484	484	480	483	46,400	483
2023-04-27	479	482	478	482	20,800	482
2023-04-26	480	482	479	479	12,900	479
2023-04-25	480	483	479	480	18,500	480
2023-04-24	477	480	477	480	8,900	480
2023-04-21	476	480	476	480	11,900	480
2023-04-20	476	479	476	479	11,900	479
2023-04-19	476	478	476	478	11,600	478
2023-04-18	478	478	475	477	13,700	477
2023-04-17	478	478	473	477	23,700	477
2023-04-14	474	477	474	477	24,400	477
2023-04-13	474	475	472	475	22,900	475
2023-04-12	476	476	473	475	13,100	475
2023-04-11	473	476	472	476	19,000	476
2023-04-10	473	474	472	473	14,500	473
2023-04-07	473	475	472	473	13,700	473
2023-04-06	476	476	473	473	27,700	473
2023-04-05	476	477	475	476	18,700	476
2023-04-04	477	482	475	482	52,500	482
2023-04-03	476	479	475	478	21,300	478
2023-03-31	479	479	476	476	37,000	476
2023-03-30	475	479	475	479	41,200	479
2023-03-29	486	490	484	490	95,100	490
2023-03-28	486	487	483	483	51,000	483
2023-03-27	485	485	483	485	26,300	485
2023-03-24	483	485	481	485	20,100	485
2023-03-23	479	484	479	484	19,600	484
2023-03-22	485	485	481	482	17,800	482
2023-03-20	480	481	478	478	16,700	478
2023-03-17	479	484	479	484	23,800	484
2023-03-16	478	479	477	477	25,000	477
2023-03-15	479	482	479	480	14,400	480
2023-03-14	482	482	478	479	26,200	479
2023-03-13	483	486	482	485	30,700	485
2023-03-10	488	489	487	487	41,200	487
2023-03-09	491	492	488	491	25,600	491
2023-03-08	488	490	487	490	25,500	490
2023-03-07	487	489	487	488	26,000	488
2023-03-06	486	486	484	486	22,200	486
2023-03-03	484	485	482	485	24,800	485
2023-03-02	484	485	482	483	17,200	483
2023-03-01	486	486	482	484	26,400	484
2023-02-28	482	483	480	483	34,900	483
2023-02-27	487	487	478	482	52,300	482
2023-02-24	477	482	477	479	17,800	479
2023-02-22	480	481	477	477	27,700	477
2023-02-21	481	482	479	479	17,800	479
2023-02-20	480	482	479	481	14,000	481
2023-02-17	483	484	480	480	12,800	480
2023-02-16	488	488	483	485	12,100	485
2023-02-15	483	486	483	484	9,800	484
2023-02-14	484	486	482	486	13,200	486
2023-02-13	482	485	480	483	19,500	483
2023-02-10	481	485	481	485	11,600	485
2023-02-09	482	484	482	483	5,000	483
2023-02-08	485	487	484	484	8,200	484
2023-02-07	483	486	483	485	6,100	485
2023-02-06	480	484	480	484	11,000	484
2023-02-03	484	484	480	481	17,600	481
2023-02-02	490	490	484	484	9,500	484
2023-02-01	490	490	488	488	5,200	488
2023-01-31	492	492	486	486	30,200	486
2023-01-30	490	491	486	491	29,900	491
2023-01-27	490	490	486	486	16,200	486
2023-01-26	489	490	486	488	15,700	488
2023-01-25	485	488	484	488	11,300	488
2023-01-24	479	486	479	486	21,300	486
2023-01-23	477	479	476	479	12,300	479
2023-01-20	476	476	474	475	7,600	475
2023-01-19	473	476	473	473	8,600	473
2023-01-18	474	478	471	478	12,400	478
2023-01-17	473	473	471	471	14,900	471
2023-01-16	470	472	470	470	10,800	470
2023-01-13	477	477	471	471	14,900	471
2023-01-12	474	477	471	477	19,800	477
2023-01-11	473	474	472	474	12,900	474
2023-01-10	472	473	470	471	20,400	471
2023-01-06	472	474	471	471	12,300	471
2023-01-05	474	476	472	473	32,700	473
2023-01-04	479	480	474	474	43,500	474

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