ナカニシ(7716)の株価時系列情報
ナカニシ(7716)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 |
| 2000/12/28 | 2,050 | 2,050 | 2,000 | 2,040 | 8,000 |
| 2000/12/27 | 1,960 | 2,100 | 1,950 | 2,050 | 25,000 |
| 2000/12/26 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 |
| 2000/12/25 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 |
| 2000/12/22 | 1,900 | 1,930 | 1,900 | 1,910 | 11,000 |
| 2000/12/21 | 1,890 | 1,900 | 1,890 | 1,900 | 16,000 |
| 2000/12/20 | 1,960 | 1,960 | 1,900 | 1,920 | 10,000 |
| 2000/12/19 | 1,930 | 1,930 | 1,920 | 1,920 | 6,000 |
| 2000/12/18 | 1,890 | 1,910 | 1,890 | 1,910 | 6,000 |
| 2000/12/15 | 1,900 | 1,940 | 1,900 | 1,940 | 2,000 |
| 2000/12/14 | 1,930 | 1,940 | 1,930 | 1,940 | 5,000 |
| 2000/12/13 | 1,940 | 1,950 | 1,930 | 1,940 | 7,000 |
| 2000/12/12 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 |
| 2000/12/11 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 |
| 2000/12/08 | 1,960 | 1,960 | 1,910 | 1,910 | 4,000 |
| 2000/12/07 | 1,960 | 1,960 | 1,950 | 1,960 | 6,000 |
| 2000/12/06 | 1,970 | 1,990 | 1,950 | 1,960 | 12,000 |
| 2000/12/05 | 1,960 | 1,970 | 1,950 | 1,960 | 7,000 |
| 2000/12/04 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 |
| 2000/12/01 | 1,850 | 1,900 | 1,850 | 1,900 | 5,000 |
| 2000/11/30 | 1,880 | 1,880 | 1,810 | 1,840 | 13,000 |
| 2000/11/29 | 1,900 | 1,900 | 1,890 | 1,890 | 9,000 |
| 2000/11/28 | 1,910 | 1,910 | 1,900 | 1,910 | 6,000 |
| 2000/11/27 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 |
| 2000/11/24 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 |
| 2000/11/22 | 1,950 | 1,950 | 1,900 | 1,930 | 4,000 |
| 2000/11/21 | 1,980 | 1,980 | 1,950 | 1,950 | 10,000 |
| 2000/11/20 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
| 2000/11/17 | 2,000 | 2,000 | 1,960 | 1,960 | 10,000 |
| 2000/11/16 | 1,990 | 2,000 | 1,990 | 2,000 | 13,000 |
| 2000/11/15 | 2,000 | 2,000 | 1,990 | 2,000 | 8,000 |
| 2000/11/14 | 1,980 | 2,000 | 1,980 | 2,000 | 12,000 |
| 2000/11/13 | 1,990 | 1,990 | 1,980 | 1,980 | 8,000 |
| 2000/11/10 | 2,020 | 2,020 | 2,010 | 2,010 | 14,000 |
| 2000/11/09 | 2,040 | 2,070 | 2,020 | 2,020 | 19,000 |
| 2000/11/08 | 1,990 | 2,050 | 1,990 | 2,040 | 16,000 |
| 2000/11/07 | 2,000 | 2,000 | 1,950 | 1,980 | 7,000 |
| 2000/11/06 | 1,990 | 1,990 | 1,920 | 1,920 | 12,000 |
| 2000/11/02 | 1,990 | 1,990 | 1,930 | 1,940 | 14,000 |
| 2000/11/01 | 1,910 | 2,000 | 1,910 | 1,960 | 26,000 |
| 2000/10/31 | 1,850 | 1,870 | 1,850 | 1,870 | 7,000 |
| 2000/10/30 | 1,840 | 1,870 | 1,840 | 1,840 | 7,000 |
| 2000/10/27 | 1,830 | 1,880 | 1,830 | 1,880 | 6,000 |
| 2000/10/26 | 1,850 | 1,850 | 1,820 | 1,820 | 14,000 |
| 2000/10/25 | 1,840 | 1,850 | 1,820 | 1,850 | 9,000 |
| 2000/10/24 | 1,800 | 1,840 | 1,800 | 1,840 | 5,000 |
| 2000/10/23 | 1,750 | 1,790 | 1,750 | 1,790 | 10,000 |
| 2000/10/20 | 1,750 | 1,750 | 1,720 | 1,720 | 12,000 |
| 2000/10/19 | 1,790 | 1,790 | 1,700 | 1,720 | 8,000 |
| 2000/10/18 | 1,820 | 1,820 | 1,770 | 1,770 | 19,000 |
| 2000/10/17 | 1,830 | 1,830 | 1,810 | 1,810 | 14,000 |
| 2000/10/13 | 1,830 | 1,850 | 1,830 | 1,840 | 13,000 |
| 2000/10/12 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 |
| 2000/10/11 | 1,890 | 1,920 | 1,840 | 1,920 | 13,000 |
| 2000/10/10 | 1,870 | 1,870 | 1,850 | 1,860 | 8,000 |
| 2000/10/06 | 1,860 | 1,870 | 1,850 | 1,870 | 5,000 |
| 2000/10/05 | 1,910 | 1,910 | 1,860 | 1,860 | 10,000 |
| 2000/10/04 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 2000/10/03 | 1,970 | 2,040 | 1,910 | 1,910 | 14,000 |
| 2000/10/02 | 1,880 | 1,880 | 1,830 | 1,850 | 14,000 |
| 2000/09/29 | 1,860 | 1,900 | 1,860 | 1,880 | 14,000 |
| 2000/09/28 | 1,940 | 1,940 | 1,810 | 1,830 | 17,000 |
| 2000/09/27 | 1,950 | 1,950 | 1,900 | 1,910 | 13,000 |
| 2000/09/26 | 1,910 | 1,970 | 1,910 | 1,950 | 6,000 |
| 2000/09/25 | 2,050 | 2,050 | 1,850 | 1,900 | 12,000 |
| 2000/09/22 | 2,010 | 2,010 | 1,950 | 1,950 | 12,000 |
| 2000/09/21 | 2,050 | 2,060 | 1,990 | 1,990 | 11,000 |
| 2000/09/20 | 1,950 | 2,060 | 1,950 | 2,060 | 22,000 |
| 2000/09/19 | 2,050 | 2,050 | 1,910 | 1,950 | 23,000 |
| 2000/09/18 | 2,090 | 2,100 | 2,050 | 2,070 | 15,000 |
| 2000/09/14 | 2,210 | 2,210 | 2,000 | 2,080 | 47,000 |
| 2000/09/13 | 2,260 | 2,300 | 2,160 | 2,220 | 52,000 |
| 2000/09/12 | 2,380 | 2,390 | 2,260 | 2,300 | 170,000 |
| 2000/09/11 | 2,240 | 2,420 | 2,230 | 2,340 | 340,000 |
| 2000/09/08 | 2,070 | 2,230 | 2,010 | 2,200 | 173,000 |
| 2000/09/07 | 1,850 | 2,080 | 1,850 | 2,070 | 174,000 |
| 2000/09/06 | 1,810 | 1,830 | 1,780 | 1,780 | 27,000 |
| 2000/09/05 | 1,810 | 1,840 | 1,730 | 1,770 | 17,000 |
| 2000/09/04 | 1,670 | 1,800 | 1,650 | 1,800 | 33,000 |
| 2000/09/01 | 1,770 | 1,770 | 1,590 | 1,600 | 11,000 |
| 2000/08/31 | 1,570 | 1,800 | 1,570 | 1,770 | 21,000 |
| 2000/08/30 | 1,590 | 1,590 | 1,550 | 1,550 | 11,000 |
| 2000/08/29 | 1,530 | 1,560 | 1,500 | 1,560 | 16,000 |
| 2000/08/28 | 1,590 | 1,590 | 1,520 | 1,520 | 12,000 |
| 2000/08/25 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 |
| 2000/08/24 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 |
| 2000/08/23 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 |
| 2000/08/22 | 1,680 | 1,680 | 1,600 | 1,600 | 8,000 |
| 2000/08/21 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 |
| 2000/08/18 | 1,600 | 1,700 | 1,600 | 1,700 | 4,000 |
| 2000/08/17 | 1,580 | 1,580 | 1,520 | 1,550 | 14,000 |
| 2000/08/16 | 1,670 | 1,670 | 1,600 | 1,600 | 11,000 |
| 2000/08/15 | 1,680 | 1,680 | 1,650 | 1,670 | 5,000 |
| 2000/08/14 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 2000/08/11 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
| 2000/08/10 | 1,680 | 1,750 | 1,680 | 1,690 | 4,000 |
| 2000/08/09 | 1,720 | 1,720 | 1,680 | 1,680 | 13,000 |
| 2000/08/08 | 1,700 | 1,730 | 1,700 | 1,730 | 7,000 |
| 2000/08/07 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 |
| 2000/08/04 | 1,720 | 1,780 | 1,700 | 1,780 | 12,000 |
| 2000/08/03 | 1,800 | 1,800 | 1,720 | 1,720 | 12,000 |
| 2000/08/02 | 1,830 | 1,830 | 1,800 | 1,830 | 9,000 |
| 2000/08/01 | 1,830 | 1,830 | 1,780 | 1,800 | 14,000 |
| 2000/07/31 | 1,700 | 1,800 | 1,700 | 1,800 | 14,000 |
| 2000/07/28 | 1,670 | 1,800 | 1,660 | 1,750 | 13,000 |
| 2000/07/27 | 1,700 | 1,700 | 1,660 | 1,670 | 25,000 |
| 2000/07/26 | 1,890 | 1,890 | 1,720 | 1,750 | 19,000 |
| 2000/07/25 | 1,890 | 1,890 | 1,800 | 1,870 | 22,000 |
| 2000/07/24 | 1,990 | 1,990 | 1,900 | 1,900 | 18,000 |
| 2000/07/21 | 2,050 | 2,060 | 1,950 | 2,000 | 122,000 |
| 2000/07/19 | 2,030 | 2,030 | 2,030 | 2,030 | 227,000 |