日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 2,920 2,920 2,900 2,900 5,000
2002/12/26 2,900 2,900 2,900 2,900 7,000
2002/12/25 2,820 2,900 2,820 2,900 14,000
2002/12/24 2,770 2,770 2,760 2,770 5,000
2002/12/20 2,810 2,830 2,800 2,810 9,000
2002/12/19 2,850 2,850 2,850 2,850 2,000
2002/12/18 2,900 2,900 2,900 2,900 3,000
2002/12/17 2,810 2,930 2,810 2,930 5,000
2002/12/16 2,900 2,900 2,800 2,810 6,000
2002/12/13 2,980 2,980 2,980 2,980 1,000
2002/12/12 2,990 3,050 2,990 3,000 12,000
2002/12/11 2,990 3,000 2,990 2,990 4,000
2002/12/10 2,990 2,990 2,970 2,990 15,000
2002/12/09 2,900 3,000 2,900 2,980 41,000
2002/12/06 2,880 2,890 2,880 2,890 2,000
2002/12/05 2,890 2,890 2,870 2,890 4,000
2002/12/04 2,900 2,900 2,890 2,900 17,000
2002/12/03 2,920 2,930 2,890 2,930 12,000
2002/12/02 2,920 2,920 2,920 2,920 1,000
2002/11/29 2,900 2,920 2,900 2,920 6,000
2002/11/28 2,820 2,860 2,820 2,860 7,000
2002/11/27 2,790 2,790 2,740 2,740 3,000
2002/11/26 2,770 2,770 2,770 2,770 5,000
2002/11/25 2,740 2,740 2,680 2,680 3,000
2002/11/22 2,750 2,780 2,700 2,700 6,000
2002/11/21 2,780 2,780 2,750 2,750 2,000
2002/11/20 2,780 2,800 2,770 2,800 5,000
2002/11/19 2,780 2,780 2,780 2,780 1,000
2002/11/18 2,840 2,840 2,780 2,790 12,000
2002/11/15 2,860 2,860 2,820 2,860 11,000
2002/11/14 2,900 2,900 2,800 2,840 16,000
2002/11/13 2,890 2,910 2,890 2,910 8,000
2002/11/11 2,930 2,930 2,890 2,920 7,000
2002/11/08 2,930 2,930 2,890 2,890 2,000
2002/11/07 2,990 2,990 2,930 2,930 6,000
2002/11/06 2,920 2,990 2,920 2,990 11,000
2002/11/05 2,910 2,920 2,900 2,920 8,000
2002/11/01 2,830 2,830 2,810 2,810 2,000
2002/10/31 2,880 2,880 2,860 2,860 3,000
2002/10/29 2,900 2,920 2,870 2,920 9,000
2002/10/28 2,920 2,920 2,920 2,920 1,000
2002/10/25 2,860 2,860 2,840 2,840 2,000
2002/10/24 2,870 2,870 2,850 2,850 3,000
2002/10/23 2,910 2,910 2,860 2,860 3,000
2002/10/22 2,900 2,900 2,900 2,900 1,000
2002/10/21 2,870 2,870 2,870 2,870 4,000
2002/10/17 2,860 2,860 2,860 2,860 4,000
2002/10/16 2,850 2,860 2,830 2,860 9,000
2002/10/15 2,790 2,800 2,750 2,800 15,000
2002/10/11 2,830 2,830 2,780 2,800 7,000
2002/10/10 2,790 2,800 2,790 2,800 10,000
2002/10/09 2,790 2,800 2,790 2,800 3,000
2002/10/08 2,800 2,800 2,700 2,740 3,000
2002/10/07 2,780 2,810 2,780 2,810 3,000
2002/10/04 2,700 2,790 2,700 2,780 9,000
2002/10/03 2,700 2,700 2,700 2,700 1,000
2002/10/02 2,620 2,700 2,620 2,700 4,000
2002/10/01 2,820 2,820 2,820 2,820 1,000
2002/09/30 2,860 2,940 2,860 2,940 8,000
2002/09/27 2,810 2,850 2,810 2,850 2,000
2002/09/26 2,940 2,940 2,810 2,810 4,000
2002/09/25 2,800 2,850 2,760 2,850 7,000
2002/09/24 2,800 2,800 2,750 2,750 2,000
2002/09/20 2,650 2,660 2,650 2,660 9,000
2002/09/19 2,400 2,440 2,400 2,440 9,000
2002/09/18 2,400 2,400 2,400 2,400 5,000
2002/09/17 2,440 2,450 2,440 2,450 4,000
2002/09/13 2,450 2,450 2,450 2,450 5,000
2002/09/12 2,400 2,450 2,400 2,450 14,000
2002/09/11 2,450 2,450 2,400 2,400 5,000
2002/09/10 2,480 2,480 2,460 2,460 6,000
2002/09/06 2,480 2,480 2,480 2,480 2,000
2002/09/05 2,510 2,510 2,500 2,500 3,000
2002/09/04 2,500 2,500 2,500 2,500 4,000
2002/09/03 2,530 2,530 2,530 2,530 2,000
2002/08/30 2,580 2,580 2,530 2,530 4,000
2002/08/27 2,580 2,580 2,580 2,580 1,000
2002/08/26 2,710 2,710 2,700 2,700 4,000
2002/08/23 2,700 2,710 2,700 2,700 4,000
2002/08/22 2,600 2,600 2,600 2,600 1,000
2002/08/21 2,650 2,650 2,570 2,570 2,000
2002/08/20 2,630 2,630 2,600 2,600 2,000
2002/08/14 2,500 2,500 2,500 2,500 1,000
2002/08/12 2,490 2,540 2,490 2,540 6,000
2002/08/08 2,470 2,480 2,450 2,470 6,000
2002/08/07 2,450 2,470 2,400 2,470 9,000
2002/08/06 2,600 2,600 2,410 2,450 10,000
2002/08/02 2,790 2,790 2,790 2,790 2,000
2002/07/30 2,670 2,790 2,670 2,790 2,000
2002/07/23 2,760 2,760 2,750 2,750 3,000
2002/07/19 2,860 2,860 2,830 2,830 32,000
2002/07/18 2,860 2,860 2,860 2,860 1,000
2002/07/17 2,860 2,860 2,860 2,860 1,000
2002/07/15 2,860 2,860 2,860 2,860 1,000
2002/07/11 2,860 2,960 2,860 2,960 3,000
2002/07/10 2,860 2,860 2,860 2,860 1,000
2002/07/09 2,900 2,900 2,830 2,830 2,000
2002/07/04 2,830 2,830 2,830 2,830 1,000
2002/07/03 2,800 2,800 2,800 2,800 9,000
2002/07/02 2,840 2,840 2,800 2,800 5,000
2002/07/01 2,850 2,850 2,850 2,850 1,000
2002/06/28 2,800 2,800 2,710 2,790 9,000
2002/06/27 2,800 2,800 2,800 2,800 1,000
2002/06/25 2,860 2,860 2,860 2,860 1,000
2002/06/24 2,870 2,870 2,750 2,830 89,000
2002/06/21 2,880 2,950 2,880 2,880 3,000
2002/06/20 2,850 2,850 2,800 2,800 4,000
2002/06/18 3,000 3,000 2,900 2,970 15,000
2002/06/17 3,000 3,000 3,000 3,000 7,000
2002/06/14 3,050 3,060 3,000 3,000 7,000
2002/06/13 3,040 3,050 3,030 3,050 12,000
2002/06/12 2,970 2,980 2,970 2,980 8,000
2002/06/11 3,000 3,040 3,000 3,000 16,000
2002/06/10 2,910 3,030 2,910 2,940 3,000
2002/06/07 2,930 2,930 2,920 2,920 4,000
2002/06/06 2,930 2,930 2,930 2,930 1,000
2002/06/04 2,900 2,910 2,900 2,910 2,000
2002/06/03 2,900 2,900 2,900 2,900 1,000
2002/05/31 2,890 2,900 2,890 2,890 4,000
2002/05/30 2,900 2,900 2,900 2,900 1,000
2002/05/29 2,960 2,960 2,960 2,960 1,000
2002/05/28 2,940 2,940 2,940 2,940 1,000
2002/05/27 2,870 2,900 2,870 2,900 4,000
2002/05/23 2,960 2,960 2,960 2,960 2,000
2002/05/22 2,960 2,990 2,960 2,960 9,000
2002/05/21 2,950 2,960 2,950 2,960 4,000
2002/05/20 2,940 2,990 2,940 2,950 9,000
2002/05/17 2,900 2,940 2,890 2,940 4,000
2002/05/16 2,940 2,940 2,940 2,940 2,000
2002/05/15 2,940 2,940 2,920 2,940 3,000
2002/05/14 2,930 2,940 2,900 2,940 15,000
2002/05/13 2,940 2,940 2,940 2,940 1,000
2002/05/10 2,890 2,940 2,890 2,940 7,000
2002/05/09 2,910 2,910 2,900 2,900 4,000
2002/05/02 2,930 2,940 2,930 2,940 2,000
2002/04/30 2,930 2,930 2,930 2,930 2,000
2002/04/26 2,910 2,940 2,910 2,940 2,000
2002/04/25 3,000 3,000 3,000 3,000 1,000
2002/04/24 2,900 3,040 2,900 3,040 4,000
2002/04/23 2,950 2,950 2,910 2,910 6,000
2002/04/22 3,050 3,050 3,000 3,000 2,000
2002/04/19 3,050 3,050 3,050 3,050 1,000
2002/04/18 3,040 3,090 3,040 3,050 10,000
2002/04/17 3,010 3,100 3,010 3,010 14,000
2002/04/16 2,930 2,970 2,890 2,970 5,000
2002/04/15 2,930 2,960 2,930 2,960 2,000
2002/04/12 2,960 3,010 2,960 2,960 14,000
2002/04/11 3,050 3,050 2,950 2,960 10,000
2002/04/10 3,190 3,190 3,000 3,000 15,000
2002/04/09 3,290 3,290 3,200 3,200 11,000
2002/04/08 3,290 3,320 3,250 3,320 56,000
2002/04/05 3,300 3,350 3,260 3,300 10,000
2002/04/04 3,200 3,340 3,200 3,310 13,000
2002/04/03 3,200 3,200 3,150 3,200 4,000
2002/04/02 3,150 3,200 3,150 3,200 10,000
2002/04/01 3,150 3,150 3,150 3,150 4,000
2002/03/29 3,200 3,200 3,120 3,150 5,000
2002/03/28 3,210 3,210 3,180 3,180 5,000
2002/03/27 3,150 3,180 3,150 3,180 6,000
2002/03/26 3,150 3,150 3,150 3,150 4,000
2002/03/25 3,150 3,150 3,150 3,150 2,000
2002/03/22 3,160 3,160 3,150 3,150 4,000
2002/03/20 3,150 3,150 3,100 3,100 6,000
2002/03/19 3,100 3,150 3,100 3,150 10,000
2002/03/18 3,150 3,150 3,150 3,150 6,000
2002/03/15 3,140 3,150 3,100 3,100 4,000
2002/03/14 3,160 3,200 3,100 3,150 7,000
2002/03/13 3,140 3,150 3,140 3,150 4,000
2002/03/12 3,160 3,250 3,150 3,150 12,000
2002/03/11 3,130 3,150 3,130 3,130 15,000
2002/03/08 3,080 3,130 3,040 3,130 15,000
2002/03/07 2,910 3,090 2,910 3,090 41,000
2002/03/06 2,890 2,890 2,850 2,850 3,000
2002/03/05 2,830 2,850 2,830 2,850 4,000
2002/03/04 2,830 2,890 2,830 2,830 5,000
2002/03/01 2,800 2,800 2,800 2,800 1,000
2002/02/28 2,830 2,830 2,830 2,830 1,000
2002/02/26 2,920 2,920 2,920 2,920 3,000
2002/02/25 2,950 2,950 2,920 2,920 5,000
2002/02/22 2,930 2,950 2,920 2,950 3,000
2002/02/21 2,910 2,910 2,910 2,910 1,000
2002/02/20 2,930 2,950 2,930 2,930 17,000
2002/02/19 2,940 2,940 2,900 2,900 3,000
2002/02/18 2,950 2,950 2,950 2,950 1,000
2002/02/14 2,930 2,930 2,900 2,900 12,000
2002/02/13 2,850 2,850 2,850 2,850 3,000
2002/02/12 2,820 2,820 2,820 2,820 1,000
2002/02/08 2,850 2,850 2,850 2,850 2,000
2002/02/07 2,850 2,850 2,850 2,850 3,000
2002/02/06 2,850 2,850 2,830 2,830 2,000
2002/02/01 2,820 2,820 2,820 2,820 1,000
2002/01/31 2,820 2,820 2,820 2,820 1,000
2002/01/30 2,840 2,840 2,820 2,820 2,000
2002/01/29 2,890 2,900 2,890 2,900 4,000
2002/01/28 2,900 2,900 2,900 2,900 1,000
2002/01/25 2,950 2,950 2,950 2,950 3,000
2002/01/24 3,010 3,010 2,980 2,980 11,000
2002/01/23 3,000 3,000 3,000 3,000 6,000
2002/01/22 3,020 3,030 3,000 3,000 12,000
2002/01/21 3,000 3,040 3,000 3,040 2,000
2002/01/18 3,000 3,000 2,990 2,990 4,000
2002/01/17 2,960 3,000 2,960 3,000 7,000
2002/01/16 2,990 3,000 2,960 2,960 5,000
2002/01/15 3,080 3,080 2,980 2,980 2,000
2002/01/11 3,100 3,100 3,100 3,100 2,000
2002/01/10 3,100 3,100 3,020 3,020 2,000
2002/01/09 3,190 3,190 3,100 3,100 10,000
2002/01/08 2,900 3,200 2,900 3,200 13,000
2002/01/07 3,000 3,000 2,910 2,910 3,000
2002/01/04 2,980 3,000 2,980 3,000 4,000

このページの先頭へ