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 |
|---|---|---|---|---|---|
| 2003/12/29 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 2003/12/26 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2003/12/25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2003/12/24 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 2003/12/22 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 2003/12/19 | 4,990 | 4,990 | 4,890 | 4,900 | 5,000 |
| 2003/12/18 | 4,960 | 5,020 | 4,960 | 5,000 | 11,000 |
| 2003/12/17 | 4,800 | 4,800 | 4,780 | 4,800 | 18,000 |
| 2003/12/16 | 4,840 | 4,890 | 4,800 | 4,800 | 11,000 |
| 2003/12/15 | 5,000 | 5,000 | 4,890 | 4,890 | 7,000 |
| 2003/12/12 | 5,000 | 5,000 | 4,980 | 5,000 | 14,000 |
| 2003/12/11 | 5,010 | 5,010 | 5,000 | 5,000 | 8,000 |
| 2003/12/10 | 5,190 | 5,200 | 5,040 | 5,040 | 6,000 |
| 2003/12/09 | 5,190 | 5,190 | 5,190 | 5,190 | 3,000 |
| 2003/12/08 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 |
| 2003/12/05 | 5,030 | 5,190 | 5,030 | 5,190 | 6,000 |
| 2003/12/04 | 5,180 | 5,180 | 5,060 | 5,130 | 10,000 |
| 2003/12/03 | 5,370 | 5,370 | 5,210 | 5,280 | 6,000 |
| 2003/12/02 | 5,050 | 5,110 | 5,000 | 5,100 | 14,000 |
| 2003/12/01 | 5,090 | 5,370 | 5,090 | 5,160 | 16,000 |
| 2003/11/28 | 5,300 | 5,300 | 5,100 | 5,300 | 8,000 |
| 2003/11/27 | 5,520 | 5,520 | 5,470 | 5,470 | 3,000 |
| 2003/11/26 | 5,560 | 5,560 | 5,540 | 5,560 | 12,000 |
| 2003/11/25 | 5,510 | 5,520 | 5,460 | 5,510 | 9,000 |
| 2003/11/21 | 5,400 | 5,410 | 5,390 | 5,400 | 18,000 |
| 2003/11/20 | 5,400 | 5,400 | 5,390 | 5,400 | 12,000 |
| 2003/11/19 | 5,490 | 5,490 | 5,300 | 5,410 | 9,000 |
| 2003/11/18 | 5,500 | 5,500 | 5,500 | 5,500 | 9,000 |
| 2003/11/17 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 |
| 2003/11/14 | 5,580 | 5,600 | 5,580 | 5,600 | 30,000 |
| 2003/11/13 | 5,580 | 5,580 | 5,540 | 5,580 | 14,000 |
| 2003/11/12 | 5,540 | 5,540 | 5,540 | 5,540 | 3,000 |
| 2003/11/11 | 5,510 | 5,550 | 5,500 | 5,550 | 6,000 |
| 2003/11/10 | 5,530 | 5,530 | 5,500 | 5,500 | 7,000 |
| 2003/11/07 | 5,530 | 5,530 | 5,500 | 5,530 | 10,000 |
| 2003/11/06 | 5,540 | 5,570 | 5,510 | 5,530 | 6,000 |
| 2003/11/05 | 5,570 | 5,590 | 5,300 | 5,390 | 16,000 |
| 2003/11/04 | 5,530 | 5,590 | 5,500 | 5,590 | 16,000 |
| 2003/10/31 | 5,510 | 5,690 | 5,500 | 5,690 | 8,000 |
| 2003/10/30 | 5,400 | 5,510 | 5,390 | 5,510 | 13,000 |
| 2003/10/29 | 5,350 | 5,400 | 5,300 | 5,400 | 4,000 |
| 2003/10/28 | 5,290 | 5,400 | 5,290 | 5,400 | 28,000 |
| 2003/10/27 | 5,290 | 5,300 | 5,290 | 5,290 | 4,000 |
| 2003/10/24 | 5,090 | 5,300 | 5,090 | 5,290 | 28,000 |
| 2003/10/23 | 5,100 | 5,140 | 5,040 | 5,080 | 26,000 |
| 2003/10/22 | 5,150 | 5,370 | 5,100 | 5,250 | 65,000 |
| 2003/10/21 | 5,150 | 5,150 | 5,000 | 5,150 | 47,000 |
| 2003/10/20 | 4,890 | 5,050 | 4,890 | 5,050 | 33,000 |
| 2003/10/17 | 4,890 | 4,890 | 4,800 | 4,840 | 31,000 |
| 2003/10/16 | 4,690 | 4,890 | 4,690 | 4,890 | 8,000 |
| 2003/10/15 | 4,570 | 4,690 | 4,500 | 4,690 | 78,000 |
| 2003/10/14 | 4,600 | 4,600 | 4,500 | 4,540 | 77,000 |
| 2003/10/10 | 4,530 | 4,560 | 4,500 | 4,560 | 16,000 |
| 2003/10/09 | 4,630 | 4,630 | 4,460 | 4,580 | 34,000 |
| 2003/10/08 | 4,540 | 4,650 | 4,530 | 4,580 | 63,000 |
| 2003/10/07 | 4,500 | 4,600 | 4,350 | 4,440 | 44,000 |
| 2003/10/06 | 4,700 | 4,700 | 4,440 | 4,440 | 96,000 |
| 2003/10/03 | 4,960 | 5,040 | 4,940 | 4,940 | 22,000 |
| 2003/10/02 | 5,010 | 5,020 | 4,960 | 4,960 | 24,000 |
| 2003/10/01 | 5,000 | 5,000 | 4,940 | 4,960 | 8,000 |
| 2003/09/30 | 4,920 | 4,950 | 4,880 | 4,950 | 23,000 |
| 2003/09/29 | 4,930 | 4,930 | 4,860 | 4,860 | 5,000 |
| 2003/09/26 | 4,930 | 4,930 | 4,700 | 4,880 | 44,000 |
| 2003/09/25 | 4,920 | 4,920 | 4,920 | 4,920 | 5,000 |
| 2003/09/24 | 4,900 | 4,900 | 4,740 | 4,770 | 7,000 |
| 2003/09/22 | 4,930 | 4,930 | 4,890 | 4,890 | 2,000 |
| 2003/09/19 | 5,000 | 5,000 | 4,930 | 4,930 | 4,000 |
| 2003/09/18 | 5,100 | 5,100 | 4,980 | 5,000 | 7,000 |
| 2003/09/17 | 4,930 | 5,010 | 4,890 | 5,010 | 11,000 |
| 2003/09/16 | 4,900 | 4,910 | 4,890 | 4,910 | 9,000 |
| 2003/09/12 | 4,950 | 4,950 | 4,900 | 4,900 | 7,000 |
| 2003/09/11 | 4,950 | 4,950 | 4,900 | 4,900 | 6,000 |
| 2003/09/10 | 4,940 | 4,940 | 4,910 | 4,910 | 5,000 |
| 2003/09/09 | 4,940 | 4,940 | 4,900 | 4,900 | 6,000 |
| 2003/09/08 | 5,000 | 5,000 | 4,900 | 4,940 | 6,000 |
| 2003/09/05 | 4,990 | 4,990 | 4,870 | 4,900 | 12,000 |
| 2003/09/04 | 4,850 | 4,860 | 4,810 | 4,860 | 6,000 |
| 2003/09/03 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 |
| 2003/09/02 | 4,890 | 4,890 | 4,710 | 4,720 | 5,000 |
| 2003/09/01 | 4,850 | 4,850 | 4,800 | 4,800 | 13,000 |
| 2003/08/29 | 4,890 | 4,890 | 4,800 | 4,800 | 4,000 |
| 2003/08/28 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2003/08/27 | 4,900 | 4,900 | 4,850 | 4,850 | 10,000 |
| 2003/08/26 | 4,900 | 4,900 | 4,800 | 4,800 | 9,000 |
| 2003/08/25 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 |
| 2003/08/22 | 4,800 | 4,850 | 4,750 | 4,850 | 13,000 |
| 2003/08/21 | 4,890 | 4,890 | 4,720 | 4,720 | 8,000 |
| 2003/08/20 | 4,970 | 4,970 | 4,900 | 4,950 | 11,000 |
| 2003/08/19 | 5,000 | 5,010 | 4,980 | 4,980 | 25,000 |
| 2003/08/18 | 5,020 | 5,020 | 5,000 | 5,000 | 11,000 |
| 2003/08/15 | 5,060 | 5,060 | 5,020 | 5,020 | 15,000 |
| 2003/08/14 | 5,060 | 5,060 | 5,000 | 5,020 | 17,000 |
| 2003/08/13 | 5,100 | 5,100 | 5,050 | 5,060 | 8,000 |
| 2003/08/12 | 4,930 | 5,090 | 4,930 | 5,010 | 28,000 |
| 2003/08/11 | 4,920 | 4,920 | 4,880 | 4,900 | 22,000 |
| 2003/08/08 | 4,850 | 4,940 | 4,850 | 4,900 | 11,000 |
| 2003/08/07 | 4,900 | 4,990 | 4,900 | 4,950 | 7,000 |
| 2003/08/06 | 4,850 | 5,000 | 4,850 | 5,000 | 26,000 |
| 2003/08/05 | 5,150 | 5,150 | 5,000 | 5,100 | 6,000 |
| 2003/08/04 | 5,200 | 5,200 | 5,190 | 5,190 | 2,000 |
| 2003/08/01 | 5,190 | 5,190 | 5,100 | 5,190 | 5,000 |
| 2003/07/31 | 5,130 | 5,200 | 5,040 | 5,190 | 23,000 |
| 2003/07/30 | 5,000 | 5,200 | 5,000 | 5,120 | 21,000 |
| 2003/07/29 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |
| 2003/07/28 | 4,720 | 4,820 | 4,720 | 4,820 | 6,000 |
| 2003/07/25 | 4,760 | 4,760 | 4,700 | 4,710 | 5,000 |
| 2003/07/24 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 2003/07/23 | 4,630 | 4,750 | 4,600 | 4,750 | 17,000 |
| 2003/07/22 | 4,500 | 4,600 | 4,500 | 4,580 | 26,000 |
| 2003/07/18 | 4,550 | 4,550 | 4,500 | 4,500 | 5,000 |
| 2003/07/17 | 4,550 | 4,550 | 4,500 | 4,550 | 18,000 |
| 2003/07/16 | 4,890 | 4,900 | 4,490 | 4,500 | 19,000 |
| 2003/07/15 | 4,690 | 4,730 | 4,680 | 4,720 | 9,000 |
| 2003/07/14 | 4,420 | 4,730 | 4,420 | 4,730 | 13,000 |
| 2003/07/11 | 4,240 | 4,450 | 4,240 | 4,360 | 25,000 |
| 2003/07/10 | 4,190 | 4,300 | 4,150 | 4,250 | 14,000 |
| 2003/07/09 | 4,110 | 4,160 | 4,110 | 4,160 | 7,000 |
| 2003/07/08 | 4,050 | 4,150 | 4,050 | 4,090 | 45,000 |
| 2003/07/07 | 4,010 | 4,050 | 4,000 | 4,030 | 27,000 |
| 2003/07/04 | 3,990 | 4,040 | 3,980 | 4,010 | 33,000 |
| 2003/07/03 | 3,980 | 3,980 | 3,910 | 3,910 | 6,000 |
| 2003/07/02 | 3,990 | 4,000 | 3,980 | 3,980 | 4,000 |
| 2003/07/01 | 3,990 | 4,000 | 3,980 | 4,000 | 15,000 |
| 2003/06/30 | 3,990 | 3,990 | 3,980 | 3,980 | 3,000 |
| 2003/06/27 | 3,950 | 3,970 | 3,950 | 3,970 | 2,000 |
| 2003/06/23 | 3,770 | 3,900 | 3,760 | 3,900 | 14,000 |
| 2003/06/20 | 3,730 | 3,760 | 3,710 | 3,760 | 5,000 |
| 2003/06/18 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 |
| 2003/06/16 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 2003/06/13 | 3,990 | 3,990 | 3,950 | 3,980 | 3,000 |
| 2003/06/12 | 3,890 | 3,920 | 3,890 | 3,920 | 5,000 |
| 2003/06/11 | 3,990 | 3,990 | 3,900 | 3,900 | 2,000 |
| 2003/06/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2003/06/09 | 3,860 | 4,080 | 3,860 | 4,080 | 41,000 |
| 2003/06/06 | 3,790 | 3,800 | 3,750 | 3,800 | 9,000 |
| 2003/06/05 | 3,840 | 3,890 | 3,830 | 3,840 | 5,000 |
| 2003/06/04 | 3,800 | 3,800 | 3,760 | 3,790 | 10,000 |
| 2003/06/03 | 3,730 | 3,740 | 3,700 | 3,720 | 27,000 |
| 2003/06/02 | 3,740 | 3,780 | 3,720 | 3,740 | 11,000 |
| 2003/05/30 | 3,810 | 3,810 | 3,710 | 3,710 | 8,000 |
| 2003/05/29 | 3,800 | 3,810 | 3,800 | 3,800 | 5,000 |
| 2003/05/28 | 3,850 | 3,870 | 3,850 | 3,870 | 7,000 |
| 2003/05/26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2003/05/23 | 3,970 | 3,970 | 3,900 | 3,920 | 7,000 |
| 2003/05/22 | 3,980 | 4,000 | 3,980 | 4,000 | 8,000 |
| 2003/05/21 | 4,000 | 4,000 | 3,980 | 3,980 | 6,000 |
| 2003/05/20 | 4,020 | 4,020 | 3,990 | 4,000 | 12,000 |
| 2003/05/19 | 4,090 | 4,100 | 4,090 | 4,100 | 8,000 |
| 2003/05/16 | 4,150 | 4,150 | 4,090 | 4,090 | 14,000 |
| 2003/05/15 | 4,000 | 4,180 | 4,000 | 4,140 | 20,000 |
| 2003/05/14 | 4,000 | 4,010 | 4,000 | 4,000 | 9,000 |
| 2003/05/13 | 4,030 | 4,030 | 3,950 | 4,020 | 34,000 |
| 2003/05/12 | 4,040 | 4,040 | 4,010 | 4,020 | 5,000 |
| 2003/05/09 | 4,080 | 4,080 | 3,990 | 4,030 | 33,000 |
| 2003/05/08 | 4,130 | 4,130 | 4,060 | 4,080 | 6,000 |
| 2003/05/07 | 4,170 | 4,170 | 4,100 | 4,100 | 2,000 |
| 2003/05/06 | 3,990 | 4,230 | 3,990 | 4,180 | 56,000 |
| 2003/05/02 | 3,970 | 4,030 | 3,920 | 4,030 | 28,000 |
| 2003/05/01 | 3,750 | 4,000 | 3,720 | 3,970 | 60,000 |
| 2003/04/30 | 3,700 | 3,790 | 3,700 | 3,760 | 23,000 |
| 2003/04/28 | 3,680 | 3,680 | 3,590 | 3,600 | 15,000 |
| 2003/04/25 | 3,590 | 3,700 | 3,500 | 3,670 | 68,000 |
| 2003/04/24 | 3,470 | 3,600 | 3,460 | 3,600 | 53,000 |
| 2003/04/23 | 3,400 | 3,540 | 3,400 | 3,420 | 51,000 |
| 2003/04/22 | 3,270 | 3,300 | 3,240 | 3,300 | 22,000 |
| 2003/04/21 | 3,270 | 3,270 | 3,230 | 3,250 | 19,000 |
| 2003/04/18 | 3,300 | 3,330 | 3,290 | 3,290 | 7,000 |
| 2003/04/17 | 3,380 | 3,420 | 3,350 | 3,400 | 32,000 |
| 2003/04/16 | 3,450 | 3,450 | 3,390 | 3,390 | 19,000 |
| 2003/04/15 | 3,400 | 3,480 | 3,400 | 3,460 | 23,000 |
| 2003/04/14 | 3,450 | 3,500 | 3,450 | 3,500 | 4,000 |
| 2003/04/11 | 3,550 | 3,640 | 3,500 | 3,500 | 57,000 |
| 2003/04/10 | 3,490 | 3,540 | 3,320 | 3,500 | 51,000 |
| 2003/04/09 | 3,200 | 3,650 | 3,190 | 3,650 | 102,000 |
| 2003/04/08 | 3,000 | 3,250 | 3,000 | 3,200 | 74,000 |
| 2003/04/07 | 3,010 | 3,010 | 2,950 | 2,980 | 32,000 |
| 2003/04/04 | 2,900 | 3,010 | 2,900 | 3,010 | 33,000 |
| 2003/04/03 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2003/04/01 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 2003/03/31 | 2,910 | 2,950 | 2,910 | 2,950 | 2,000 |
| 2003/03/28 | 2,910 | 2,950 | 2,910 | 2,910 | 4,000 |
| 2003/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2003/03/26 | 2,860 | 2,940 | 2,850 | 2,900 | 6,000 |
| 2003/03/25 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 2003/03/20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 2003/03/19 | 2,920 | 2,990 | 2,900 | 2,990 | 10,000 |
| 2003/03/18 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 |
| 2003/03/17 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 |
| 2003/03/14 | 2,880 | 2,890 | 2,870 | 2,890 | 11,000 |
| 2003/03/13 | 2,890 | 2,890 | 2,850 | 2,880 | 7,000 |
| 2003/03/12 | 2,800 | 2,860 | 2,800 | 2,850 | 8,000 |
| 2003/03/11 | 2,730 | 2,800 | 2,730 | 2,800 | 13,000 |
| 2003/03/10 | 2,700 | 2,730 | 2,700 | 2,730 | 8,000 |
| 2003/03/07 | 2,640 | 2,700 | 2,640 | 2,700 | 6,000 |
| 2003/03/06 | 2,760 | 2,760 | 2,690 | 2,690 | 7,000 |
| 2003/03/05 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 |
| 2003/03/04 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 2003/03/03 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 2003/02/28 | 2,760 | 2,800 | 2,760 | 2,800 | 5,000 |
| 2003/02/27 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 2003/02/26 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 2003/02/25 | 2,760 | 2,770 | 2,760 | 2,770 | 3,000 |
| 2003/02/24 | 2,750 | 2,760 | 2,750 | 2,760 | 4,000 |
| 2003/02/21 | 2,800 | 2,800 | 2,740 | 2,760 | 11,000 |
| 2003/02/20 | 2,820 | 2,840 | 2,820 | 2,840 | 6,000 |
| 2003/02/19 | 2,880 | 2,890 | 2,880 | 2,890 | 2,000 |
| 2003/02/18 | 2,880 | 2,890 | 2,880 | 2,890 | 5,000 |
| 2003/02/17 | 2,850 | 2,890 | 2,840 | 2,890 | 6,000 |
| 2003/02/14 | 2,890 | 2,900 | 2,860 | 2,860 | 23,000 |
| 2003/02/12 | 2,900 | 2,940 | 2,860 | 2,940 | 16,000 |
| 2003/02/10 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 |
| 2003/02/06 | 2,940 | 2,950 | 2,940 | 2,950 | 6,000 |
| 2003/02/05 | 2,890 | 2,940 | 2,860 | 2,940 | 5,000 |
| 2003/02/04 | 2,860 | 2,880 | 2,860 | 2,880 | 6,000 |
| 2003/02/03 | 2,840 | 2,850 | 2,840 | 2,840 | 4,000 |
| 2003/01/30 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 |
| 2003/01/29 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2003/01/28 | 2,970 | 2,990 | 2,930 | 2,950 | 13,000 |
| 2003/01/27 | 3,050 | 3,060 | 2,980 | 2,980 | 10,000 |
| 2003/01/24 | 2,990 | 3,100 | 2,990 | 3,050 | 40,000 |
| 2003/01/23 | 3,000 | 3,030 | 2,980 | 3,030 | 10,000 |
| 2003/01/22 | 3,000 | 3,010 | 3,000 | 3,000 | 6,000 |
| 2003/01/21 | 2,990 | 3,010 | 2,980 | 3,010 | 6,000 |
| 2003/01/20 | 2,980 | 3,030 | 2,910 | 3,000 | 47,000 |
| 2003/01/17 | 2,940 | 2,980 | 2,940 | 2,980 | 12,000 |
| 2003/01/16 | 2,870 | 2,910 | 2,870 | 2,870 | 6,000 |
| 2003/01/15 | 2,880 | 2,880 | 2,870 | 2,870 | 3,000 |
| 2003/01/14 | 2,850 | 2,900 | 2,850 | 2,860 | 3,000 |
| 2003/01/10 | 2,940 | 2,940 | 2,820 | 2,820 | 14,000 |
| 2003/01/09 | 2,900 | 2,940 | 2,900 | 2,940 | 20,000 |
| 2003/01/08 | 2,870 | 2,930 | 2,870 | 2,900 | 10,000 |
| 2003/01/07 | 2,880 | 2,910 | 2,860 | 2,910 | 3,000 |
| 2003/01/06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |