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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,000 | 7,090 | 7,000 | 7,000 | 300 |
| 2004/12/29 | 7,010 | 7,010 | 7,000 | 7,000 | 600 |
| 2004/12/28 | 7,000 | 7,050 | 7,000 | 7,000 | 700 |
| 2004/12/27 | 7,000 | 7,070 | 7,000 | 7,000 | 2,900 |
| 2004/12/24 | 6,770 | 7,100 | 6,770 | 7,050 | 7,200 |
| 2004/12/22 | 6,560 | 6,910 | 6,560 | 6,700 | 8,200 |
| 2004/12/21 | 6,000 | 6,140 | 5,990 | 6,060 | 13,100 |
| 2004/12/20 | 5,900 | 5,900 | 5,790 | 5,800 | 12,400 |
| 2004/12/17 | 5,950 | 6,050 | 5,900 | 5,900 | 17,500 |
| 2004/12/16 | 6,240 | 6,270 | 5,950 | 5,950 | 16,400 |
| 2004/12/15 | 6,690 | 6,690 | 6,230 | 6,230 | 4,400 |
| 2004/12/14 | 6,710 | 6,710 | 6,500 | 6,700 | 5,700 |
| 2004/12/13 | 6,400 | 6,540 | 6,400 | 6,500 | 2,800 |
| 2004/12/10 | 6,610 | 6,610 | 6,400 | 6,400 | 3,600 |
| 2004/12/09 | 6,800 | 6,800 | 6,750 | 6,750 | 900 |
| 2004/12/08 | 6,940 | 6,940 | 6,800 | 6,800 | 800 |
| 2004/12/07 | 6,800 | 6,800 | 6,710 | 6,750 | 1,500 |
| 2004/12/06 | 6,800 | 6,810 | 6,800 | 6,800 | 600 |
| 2004/12/03 | 6,830 | 6,840 | 6,790 | 6,840 | 1,000 |
| 2004/12/02 | 6,800 | 6,830 | 6,630 | 6,630 | 6,500 |
| 2004/12/01 | 7,030 | 7,030 | 7,000 | 7,000 | 5,900 |
| 2004/11/30 | 6,990 | 7,030 | 6,950 | 7,030 | 2,100 |
| 2004/11/29 | 6,800 | 6,970 | 6,750 | 6,970 | 1,000 |
| 2004/11/26 | 7,020 | 7,020 | 6,980 | 6,980 | 4,700 |
| 2004/11/25 | 6,850 | 6,850 | 6,790 | 6,820 | 7,300 |
| 2004/11/24 | 6,810 | 6,990 | 6,600 | 6,840 | 3,000 |
| 2004/11/22 | 7,100 | 7,100 | 6,810 | 6,910 | 4,600 |
| 2004/11/19 | 7,100 | 7,100 | 7,080 | 7,100 | 1,000 |
| 2004/11/18 | 7,200 | 7,200 | 7,070 | 7,100 | 1,600 |
| 2004/11/17 | 7,200 | 7,200 | 7,100 | 7,120 | 1,600 |
| 2004/11/16 | 7,030 | 7,100 | 6,960 | 7,100 | 2,100 |
| 2004/11/15 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 |
| 2004/11/12 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 2004/11/11 | 7,090 | 7,090 | 7,000 | 7,000 | 2,100 |
| 2004/11/10 | 7,000 | 7,120 | 7,000 | 7,120 | 600 |
| 2004/11/09 | 7,130 | 7,130 | 7,130 | 7,130 | 1,400 |
| 2004/11/08 | 7,130 | 7,130 | 7,100 | 7,130 | 2,200 |
| 2004/11/05 | 7,050 | 7,150 | 7,050 | 7,130 | 3,900 |
| 2004/11/04 | 7,060 | 7,060 | 7,050 | 7,050 | 4,600 |
| 2004/11/02 | 7,050 | 7,060 | 6,960 | 7,050 | 26,400 |
| 2004/11/01 | 7,050 | 7,060 | 7,050 | 7,050 | 300 |
| 2004/10/29 | 7,160 | 7,170 | 7,020 | 7,020 | 2,700 |
| 2004/10/28 | 7,170 | 7,200 | 7,150 | 7,200 | 10,800 |
| 2004/10/27 | 7,250 | 7,290 | 7,160 | 7,160 | 2,700 |
| 2004/10/26 | 7,400 | 7,400 | 7,160 | 7,260 | 2,000 |
| 2004/10/25 | 7,440 | 7,440 | 7,300 | 7,400 | 1,100 |
| 2004/10/22 | 7,470 | 7,470 | 7,400 | 7,400 | 300 |
| 2004/10/21 | 7,310 | 7,460 | 7,310 | 7,430 | 1,900 |
| 2004/10/20 | 7,450 | 7,450 | 7,190 | 7,300 | 2,500 |
| 2004/10/18 | 7,530 | 7,650 | 7,490 | 7,490 | 14,100 |
| 2004/10/15 | 7,530 | 7,530 | 7,470 | 7,480 | 9,800 |
| 2004/10/14 | 7,600 | 7,600 | 7,540 | 7,540 | 22,100 |
| 2004/10/13 | 7,430 | 7,680 | 7,430 | 7,550 | 24,200 |
| 2004/10/12 | 7,500 | 7,500 | 7,400 | 7,410 | 3,000 |
| 2004/10/08 | 7,400 | 7,480 | 7,400 | 7,400 | 72,400 |
| 2004/10/07 | 7,420 | 7,550 | 7,310 | 7,410 | 3,700 |
| 2004/10/06 | 7,480 | 7,480 | 7,370 | 7,400 | 4,900 |
| 2004/10/05 | 7,490 | 7,490 | 7,350 | 7,350 | 1,200 |
| 2004/10/04 | 7,400 | 7,450 | 7,400 | 7,400 | 1,100 |
| 2004/10/01 | 7,470 | 7,470 | 7,350 | 7,350 | 1,600 |
| 2004/09/30 | 7,470 | 7,530 | 7,400 | 7,400 | 3,400 |
| 2004/09/29 | 7,560 | 7,560 | 7,400 | 7,450 | 500 |
| 2004/09/28 | 7,300 | 7,560 | 7,300 | 7,400 | 4,100 |
| 2004/09/27 | 7,800 | 7,800 | 7,180 | 7,180 | 11,500 |
| 2004/09/24 | 6,950 | 6,950 | 6,800 | 6,800 | 400 |
| 2004/09/22 | 6,960 | 6,990 | 6,950 | 6,950 | 800 |
| 2004/09/21 | 6,980 | 6,980 | 6,950 | 6,950 | 300 |
| 2004/09/17 | 7,100 | 7,100 | 6,990 | 6,990 | 900 |
| 2004/09/16 | 7,100 | 7,100 | 7,100 | 7,100 | 400 |
| 2004/09/15 | 7,150 | 7,150 | 7,140 | 7,150 | 6,200 |
| 2004/09/14 | 7,180 | 7,180 | 7,140 | 7,150 | 9,200 |
| 2004/09/13 | 7,270 | 7,350 | 7,150 | 7,180 | 5,100 |
| 2004/09/10 | 7,110 | 7,300 | 7,110 | 7,270 | 2,000 |
| 2004/09/09 | 7,200 | 7,250 | 7,100 | 7,110 | 3,500 |
| 2004/09/08 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
| 2004/09/07 | 7,530 | 7,530 | 7,500 | 7,500 | 300 |
| 2004/09/06 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
| 2004/09/03 | 7,770 | 7,770 | 7,770 | 7,770 | 300 |
| 2004/09/02 | 7,760 | 7,770 | 7,750 | 7,770 | 1,900 |
| 2004/09/01 | 7,540 | 7,750 | 7,540 | 7,750 | 2,300 |
| 2004/08/31 | 7,650 | 7,650 | 7,640 | 7,640 | 2,000 |
| 2004/08/27 | 7,300 | 7,300 | 7,200 | 7,200 | 7,000 |
| 2004/08/26 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 |
| 2004/08/25 | 7,040 | 7,040 | 7,040 | 7,040 | 1,000 |
| 2004/08/24 | 7,050 | 7,050 | 7,040 | 7,040 | 3,000 |
| 2004/08/23 | 7,020 | 7,020 | 7,020 | 7,020 | 1,000 |
| 2004/08/20 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 |
| 2004/08/19 | 7,160 | 7,160 | 7,160 | 7,160 | 1,000 |
| 2004/08/18 | 7,150 | 7,150 | 7,150 | 7,150 | 3,000 |
| 2004/08/17 | 7,000 | 7,150 | 7,000 | 7,150 | 12,000 |
| 2004/08/13 | 7,490 | 7,510 | 7,490 | 7,510 | 2,000 |
| 2004/08/12 | 7,420 | 7,420 | 7,420 | 7,420 | 3,000 |
| 2004/08/11 | 7,420 | 7,420 | 7,420 | 7,420 | 1,000 |
| 2004/08/10 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 2004/08/09 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 2004/08/06 | 7,630 | 7,630 | 7,630 | 7,630 | 2,000 |
| 2004/08/05 | 7,620 | 7,630 | 7,620 | 7,630 | 5,000 |
| 2004/08/04 | 7,700 | 7,700 | 7,700 | 7,700 | 2,000 |
| 2004/08/03 | 7,820 | 7,820 | 7,820 | 7,820 | 1,000 |
| 2004/08/02 | 7,800 | 7,810 | 7,800 | 7,810 | 2,000 |
| 2004/07/30 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 |
| 2004/07/29 | 7,880 | 7,880 | 7,800 | 7,800 | 4,000 |
| 2004/07/27 | 7,580 | 7,790 | 7,580 | 7,600 | 4,000 |
| 2004/07/26 | 7,650 | 7,650 | 7,580 | 7,580 | 5,000 |
| 2004/07/22 | 7,640 | 7,640 | 7,440 | 7,500 | 10,000 |
| 2004/07/21 | 7,600 | 7,700 | 7,600 | 7,640 | 24,000 |
| 2004/07/20 | 7,980 | 7,980 | 7,800 | 7,800 | 5,000 |
| 2004/07/16 | 8,120 | 8,120 | 7,980 | 7,980 | 2,000 |
| 2004/07/15 | 8,130 | 8,130 | 8,130 | 8,130 | 2,000 |
| 2004/07/14 | 8,160 | 8,160 | 8,130 | 8,130 | 3,000 |
| 2004/07/12 | 8,490 | 8,490 | 8,490 | 8,490 | 1,000 |
| 2004/07/09 | 8,390 | 8,390 | 8,390 | 8,390 | 1,000 |
| 2004/07/08 | 8,200 | 8,400 | 8,000 | 8,400 | 4,000 |
| 2004/07/07 | 7,860 | 7,860 | 7,800 | 7,800 | 3,000 |
| 2004/07/06 | 7,840 | 7,860 | 7,840 | 7,860 | 2,000 |
| 2004/07/05 | 7,810 | 7,900 | 7,810 | 7,830 | 4,000 |
| 2004/07/02 | 7,810 | 7,810 | 7,810 | 7,810 | 3,000 |
| 2004/07/01 | 7,800 | 7,800 | 7,800 | 7,800 | 3,000 |
| 2004/06/30 | 7,800 | 7,800 | 7,770 | 7,800 | 9,000 |
| 2004/06/29 | 7,790 | 7,790 | 7,770 | 7,770 | 3,000 |
| 2004/06/28 | 7,840 | 7,840 | 7,840 | 7,840 | 1,000 |
| 2004/06/25 | 7,950 | 7,950 | 7,840 | 7,840 | 4,000 |
| 2004/06/24 | 7,750 | 7,750 | 7,750 | 7,750 | 7,000 |
| 2004/06/23 | 7,900 | 7,900 | 7,700 | 7,800 | 9,000 |
| 2004/06/22 | 7,400 | 7,600 | 7,400 | 7,400 | 4,000 |
| 2004/06/18 | 7,400 | 7,500 | 7,400 | 7,500 | 5,000 |
| 2004/06/17 | 7,530 | 7,800 | 7,530 | 7,800 | 2,000 |
| 2004/06/16 | 7,430 | 7,430 | 7,430 | 7,430 | 1,000 |
| 2004/06/14 | 7,490 | 7,510 | 7,490 | 7,490 | 8,000 |
| 2004/06/11 | 7,300 | 7,490 | 7,200 | 7,490 | 14,000 |
| 2004/06/10 | 7,200 | 7,330 | 7,200 | 7,290 | 17,000 |
| 2004/06/09 | 6,960 | 6,960 | 6,950 | 6,950 | 8,000 |
| 2004/06/08 | 7,280 | 7,280 | 6,880 | 6,880 | 2,000 |
| 2004/06/07 | 7,300 | 7,300 | 7,280 | 7,280 | 3,000 |
| 2004/06/04 | 7,200 | 7,200 | 7,200 | 7,200 | 5,000 |
| 2004/06/03 | 7,200 | 7,200 | 7,150 | 7,150 | 3,000 |
| 2004/06/02 | 7,160 | 7,160 | 7,160 | 7,160 | 1,000 |
| 2004/06/01 | 7,190 | 7,190 | 7,150 | 7,150 | 5,000 |
| 2004/05/31 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 |
| 2004/05/28 | 7,180 | 7,180 | 7,040 | 7,040 | 14,000 |
| 2004/05/27 | 7,190 | 7,190 | 7,190 | 7,190 | 4,000 |
| 2004/05/26 | 7,010 | 7,210 | 7,000 | 7,190 | 12,000 |
| 2004/05/25 | 6,500 | 7,000 | 6,500 | 6,800 | 27,000 |
| 2004/05/24 | 7,010 | 7,010 | 7,000 | 7,000 | 4,000 |
| 2004/05/21 | 6,690 | 6,700 | 6,690 | 6,700 | 5,000 |
| 2004/05/20 | 6,690 | 6,700 | 6,640 | 6,690 | 10,000 |
| 2004/05/19 | 6,700 | 6,750 | 6,550 | 6,550 | 13,000 |
| 2004/05/18 | 6,800 | 6,800 | 6,650 | 6,700 | 9,000 |
| 2004/05/17 | 6,880 | 6,880 | 6,800 | 6,800 | 5,000 |
| 2004/05/14 | 6,820 | 6,910 | 6,820 | 6,900 | 4,000 |
| 2004/05/13 | 6,820 | 6,820 | 6,800 | 6,810 | 16,000 |
| 2004/05/12 | 6,840 | 6,840 | 6,830 | 6,830 | 10,000 |
| 2004/05/11 | 6,800 | 6,810 | 6,800 | 6,810 | 12,000 |
| 2004/05/10 | 6,850 | 6,850 | 6,800 | 6,800 | 9,000 |
| 2004/05/07 | 6,850 | 6,850 | 6,790 | 6,790 | 5,000 |
| 2004/05/06 | 6,890 | 6,890 | 6,890 | 6,890 | 1,000 |
| 2004/04/30 | 6,900 | 6,900 | 6,890 | 6,900 | 9,000 |
| 2004/04/28 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 |
| 2004/04/27 | 6,900 | 6,900 | 6,900 | 6,900 | 1,000 |
| 2004/04/26 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 2004/04/23 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 |
| 2004/04/22 | 7,290 | 7,300 | 7,000 | 7,000 | 9,000 |
| 2004/04/21 | 6,730 | 7,310 | 6,730 | 7,300 | 11,000 |
| 2004/04/20 | 6,620 | 6,720 | 6,620 | 6,720 | 2,000 |
| 2004/04/19 | 6,120 | 6,500 | 6,120 | 6,500 | 7,000 |
| 2004/04/16 | 6,250 | 6,270 | 6,210 | 6,210 | 6,000 |
| 2004/04/15 | 6,180 | 6,210 | 6,180 | 6,200 | 12,000 |
| 2004/04/14 | 6,150 | 6,150 | 6,110 | 6,150 | 13,000 |
| 2004/04/13 | 6,140 | 6,150 | 6,130 | 6,130 | 7,000 |
| 2004/04/12 | 6,170 | 6,170 | 6,140 | 6,140 | 8,000 |
| 2004/04/09 | 6,000 | 6,170 | 5,900 | 6,170 | 15,000 |
| 2004/04/08 | 5,990 | 5,990 | 5,850 | 5,850 | 5,000 |
| 2004/04/07 | 5,560 | 5,920 | 5,560 | 5,830 | 20,000 |
| 2004/04/06 | 5,530 | 5,550 | 5,530 | 5,550 | 11,000 |
| 2004/04/05 | 5,620 | 5,640 | 5,490 | 5,580 | 11,000 |
| 2004/04/02 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 2004/04/01 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 2004/03/31 | 5,510 | 5,510 | 5,510 | 5,510 | 1,000 |
| 2004/03/30 | 5,500 | 5,550 | 5,500 | 5,520 | 17,000 |
| 2004/03/29 | 5,500 | 5,500 | 5,400 | 5,400 | 2,000 |
| 2004/03/26 | 5,490 | 5,490 | 5,400 | 5,400 | 2,000 |
| 2004/03/24 | 5,500 | 5,500 | 5,460 | 5,460 | 8,000 |
| 2004/03/23 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 2004/03/22 | 5,490 | 5,490 | 5,480 | 5,490 | 4,000 |
| 2004/03/19 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 2004/03/17 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 |
| 2004/03/15 | 5,500 | 5,550 | 5,500 | 5,550 | 4,000 |
| 2004/03/12 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 2004/03/11 | 5,260 | 5,300 | 5,250 | 5,270 | 8,000 |
| 2004/03/10 | 5,190 | 5,280 | 5,190 | 5,250 | 8,000 |
| 2004/03/09 | 5,170 | 5,200 | 5,170 | 5,190 | 5,000 |
| 2004/03/08 | 5,400 | 5,400 | 5,370 | 5,370 | 2,000 |
| 2004/03/05 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 |
| 2004/03/04 | 5,380 | 5,400 | 5,380 | 5,400 | 2,000 |
| 2004/03/02 | 5,350 | 5,360 | 5,350 | 5,360 | 6,000 |
| 2004/02/27 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 |
| 2004/02/26 | 5,500 | 5,500 | 5,490 | 5,500 | 6,000 |
| 2004/02/24 | 5,400 | 5,510 | 5,400 | 5,510 | 2,000 |
| 2004/02/20 | 5,290 | 5,290 | 5,250 | 5,250 | 2,000 |
| 2004/02/18 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 |
| 2004/02/17 | 5,630 | 5,630 | 5,600 | 5,600 | 13,000 |
| 2004/02/16 | 5,670 | 5,670 | 5,600 | 5,630 | 6,000 |
| 2004/02/13 | 5,670 | 5,670 | 5,600 | 5,650 | 11,000 |
| 2004/02/12 | 5,630 | 5,670 | 5,630 | 5,650 | 5,000 |
| 2004/02/10 | 5,600 | 5,630 | 5,600 | 5,630 | 7,000 |
| 2004/02/09 | 5,600 | 5,610 | 5,550 | 5,610 | 6,000 |
| 2004/02/06 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 2004/02/05 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 |
| 2004/02/04 | 5,590 | 5,590 | 5,500 | 5,500 | 5,000 |
| 2004/02/03 | 5,600 | 5,600 | 5,590 | 5,600 | 13,000 |
| 2004/02/02 | 5,560 | 5,600 | 5,550 | 5,590 | 13,000 |
| 2004/01/30 | 5,430 | 5,570 | 5,430 | 5,550 | 11,000 |
| 2004/01/29 | 5,250 | 5,430 | 5,250 | 5,430 | 2,000 |
| 2004/01/28 | 5,590 | 5,590 | 5,550 | 5,550 | 3,000 |
| 2004/01/27 | 5,600 | 5,600 | 5,530 | 5,590 | 10,000 |
| 2004/01/26 | 5,400 | 5,430 | 5,400 | 5,420 | 6,000 |
| 2004/01/23 | 5,440 | 5,440 | 5,430 | 5,430 | 3,000 |
| 2004/01/22 | 5,190 | 5,280 | 5,100 | 5,280 | 3,000 |
| 2004/01/21 | 5,200 | 5,200 | 5,100 | 5,180 | 10,000 |
| 2004/01/20 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 2004/01/19 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 |
| 2004/01/16 | 4,980 | 5,040 | 4,980 | 5,000 | 5,000 |
| 2004/01/15 | 4,980 | 5,020 | 4,950 | 4,960 | 8,000 |
| 2004/01/14 | 4,970 | 4,990 | 4,970 | 4,990 | 4,000 |
| 2004/01/13 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2004/01/09 | 4,960 | 4,960 | 4,960 | 4,960 | 5,000 |
| 2004/01/08 | 4,960 | 5,000 | 4,960 | 4,960 | 4,000 |
| 2004/01/07 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 |
| 2004/01/06 | 4,980 | 5,000 | 4,980 | 4,980 | 5,000 |
| 2004/01/05 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 |