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
2005/12/30 13,340 13,340 13,100 13,200 1,400
2005/12/29 13,260 13,400 13,250 13,360 9,400
2005/12/28 13,500 13,520 12,900 13,360 8,400
2005/12/27 13,500 13,690 13,480 13,600 6,000
2005/12/26 13,160 13,300 12,900 13,280 9,300
2005/12/22 13,410 13,500 12,920 13,100 21,200
2005/12/21 13,500 13,510 13,300 13,400 22,700
2005/12/20 14,150 14,150 13,500 13,790 20,600
2005/12/19 14,550 14,550 14,100 14,350 10,200
2005/12/16 14,200 14,470 14,160 14,470 19,900
2005/12/15 14,200 14,400 14,000 14,230 4,800
2005/12/14 14,800 14,800 14,400 14,600 3,000
2005/12/13 14,200 14,400 14,190 14,400 6,100
2005/12/12 13,990 14,000 13,870 13,980 7,700
2005/12/09 13,750 13,870 13,680 13,750 10,700
2005/12/08 14,490 14,510 13,700 13,750 9,500
2005/12/07 14,540 14,570 14,450 14,470 5,300
2005/12/06 14,500 14,900 14,420 14,520 4,700
2005/12/05 14,960 15,200 14,900 14,900 5,400
2005/12/02 15,400 15,400 15,030 15,200 3,800
2005/12/01 15,400 15,400 14,960 15,400 4,200
2005/11/30 15,150 15,500 14,870 15,500 3,300
2005/11/29 14,850 14,870 14,440 14,870 1,500
2005/11/28 14,450 15,150 14,110 14,450 5,700
2005/11/25 14,900 14,900 14,450 14,450 1,200
2005/11/24 15,150 15,150 14,800 14,900 1,700
2005/11/22 15,210 15,210 15,150 15,150 1,700
2005/11/21 15,500 15,600 15,200 15,200 4,000
2005/11/18 15,500 15,900 15,480 15,500 20,600
2005/11/17 14,950 15,470 14,950 15,470 29,500
2005/11/16 14,120 14,760 14,080 14,750 16,400
2005/11/15 13,750 13,760 13,500 13,520 8,500
2005/11/14 14,800 14,810 13,750 13,750 8,000
2005/11/11 15,040 15,040 14,800 14,800 3,800
2005/11/10 15,160 15,160 15,000 15,150 800
2005/11/09 15,180 15,180 14,600 15,160 2,600
2005/11/08 15,180 15,250 15,000 15,100 6,800
2005/11/07 17,170 17,170 15,180 15,180 10,000
2005/11/04 17,330 18,000 17,060 17,180 11,500
2005/11/02 15,390 16,900 15,390 16,530 3,900
2005/11/01 15,200 15,900 15,200 15,380 6,000
2005/10/31 14,220 15,200 14,220 15,200 1,300
2005/10/28 14,000 14,000 13,900 14,000 4,100
2005/10/27 13,780 14,000 13,680 14,000 3,500
2005/10/26 13,780 13,790 13,610 13,610 700
2005/10/25 13,560 13,700 13,560 13,690 1,600
2005/10/24 13,500 13,700 13,420 13,550 4,400
2005/10/21 13,460 13,700 13,460 13,700 600
2005/10/20 13,770 13,770 13,600 13,770 1,900
2005/10/19 13,540 13,770 13,540 13,770 1,800
2005/10/18 13,410 13,660 13,400 13,540 6,000
2005/10/17 12,900 13,330 12,900 13,330 2,000
2005/10/14 13,030 13,100 12,900 12,900 1,300
2005/10/13 13,330 13,330 13,000 13,020 4,600
2005/10/12 13,630 13,630 13,330 13,330 2,700
2005/10/11 13,650 13,950 13,620 13,620 6,000
2005/10/07 13,550 13,650 13,500 13,650 6,800
2005/10/06 13,940 13,940 13,310 13,550 6,000
2005/10/05 13,250 13,450 13,100 13,340 3,800
2005/10/04 14,030 14,030 12,550 13,280 18,800
2005/10/03 12,840 13,830 12,060 13,830 13,000
2005/09/30 11,410 11,840 11,410 11,840 1,100
2005/09/29 11,690 11,690 11,020 11,300 3,300
2005/09/28 11,740 11,790 11,520 11,520 2,100
2005/09/27 11,950 11,960 11,700 11,810 3,700
2005/09/26 11,700 11,840 11,700 11,840 600
2005/09/22 11,980 11,980 11,700 11,700 1,700
2005/09/21 12,190 12,190 11,800 11,980 3,100
2005/09/20 12,000 12,000 11,750 11,990 3,700
2005/09/16 11,880 11,890 11,740 11,830 3,500
2005/09/15 11,800 12,000 11,800 11,880 3,800
2005/09/14 11,800 11,800 11,600 11,800 2,300
2005/09/13 11,890 11,900 11,730 11,800 2,300
2005/09/12 12,000 12,130 11,900 11,900 3,600
2005/09/09 11,610 11,990 11,610 11,990 1,300
2005/09/08 12,210 12,320 11,990 11,990 1,500
2005/09/07 12,120 12,200 12,120 12,200 2,800
2005/09/06 12,000 12,100 11,900 12,000 500
2005/09/05 11,940 12,000 11,940 12,000 2,500
2005/09/02 11,960 12,000 11,850 11,940 2,700
2005/09/01 11,900 12,100 11,830 11,960 5,000
2005/08/31 11,750 11,800 11,700 11,790 2,900
2005/08/30 11,390 11,790 11,390 11,700 4,000
2005/08/29 11,280 11,400 11,280 11,390 2,800
2005/08/26 11,000 11,330 10,950 11,280 3,300
2005/08/25 10,780 10,980 10,780 10,920 4,400
2005/08/24 10,750 11,100 10,700 10,780 5,000
2005/08/23 10,810 10,810 10,750 10,750 3,500
2005/08/22 11,000 11,000 10,780 10,800 3,100
2005/08/19 11,390 11,390 11,000 11,000 3,300
2005/08/18 10,880 11,400 10,870 11,400 8,300
2005/08/17 10,500 10,750 10,400 10,710 3,300
2005/08/16 10,800 10,800 10,780 10,780 1,100
2005/08/15 10,850 10,870 10,750 10,830 3,200
2005/08/12 10,720 10,850 10,700 10,850 2,400
2005/08/11 10,800 10,800 10,700 10,720 5,200
2005/08/10 10,500 10,520 10,450 10,500 2,000
2005/08/09 10,600 10,600 10,590 10,590 400
2005/08/08 10,400 10,500 10,400 10,500 5,000
2005/08/05 10,500 10,600 10,450 10,450 1,500
2005/08/04 10,600 10,700 10,400 10,500 14,300
2005/08/03 10,500 10,620 10,500 10,560 2,500
2005/08/02 10,530 10,580 10,410 10,500 8,100
2005/08/01 10,990 10,990 10,500 10,500 3,000
2005/07/29 10,590 11,000 10,530 11,000 11,900
2005/07/28 10,450 10,590 10,430 10,590 4,300
2005/07/27 10,350 10,350 10,230 10,280 1,200
2005/07/26 10,450 10,510 10,220 10,350 2,300
2005/07/25 10,330 10,400 10,200 10,400 1,500
2005/07/22 10,250 10,310 10,100 10,130 6,800
2005/07/21 10,480 10,520 10,290 10,320 4,700
2005/07/20 10,600 10,600 10,440 10,520 3,900
2005/07/19 10,450 10,600 10,440 10,520 2,600
2005/07/15 10,390 10,450 10,390 10,440 3,000
2005/07/14 10,560 10,560 10,450 10,450 3,700
2005/07/13 10,530 10,730 10,500 10,650 4,000
2005/07/12 10,800 10,800 10,650 10,750 3,000
2005/07/11 11,000 11,300 10,750 10,750 4,900
2005/07/08 10,830 11,200 10,830 11,150 1,200
2005/07/07 11,000 11,000 10,750 10,760 6,400
2005/07/06 11,200 11,200 11,000 11,000 5,600
2005/07/05 11,210 11,210 11,050 11,050 3,600
2005/07/04 11,160 11,300 11,160 11,200 3,900
2005/07/01 11,200 11,200 11,110 11,110 3,000
2005/06/30 11,060 11,300 10,950 11,160 6,800
2005/06/29 10,950 11,330 10,950 11,060 3,800
2005/06/28 11,200 11,700 10,950 10,950 23,700
2005/06/27 10,880 11,200 10,830 11,200 7,000
2005/06/24 10,710 10,800 10,510 10,510 2,700
2005/06/23 10,700 10,720 10,500 10,720 9,000
2005/06/22 10,600 10,700 10,600 10,700 600
2005/06/21 10,700 10,770 10,600 10,600 6,600
2005/06/20 10,500 10,650 10,300 10,650 4,900
2005/06/17 10,800 11,100 10,560 10,800 17,200
2005/06/16 10,530 10,530 10,500 10,500 300
2005/06/15 10,490 10,800 10,490 10,550 2,400
2005/06/14 10,630 10,800 10,300 10,800 6,900
2005/06/13 10,690 10,700 10,290 10,650 3,700
2005/06/10 10,500 11,100 10,500 11,000 17,100
2005/06/09 10,250 10,500 10,200 10,500 2,600
2005/06/08 10,100 10,160 10,100 10,160 2,200
2005/06/07 10,030 10,030 10,010 10,030 1,700
2005/06/06 10,200 10,200 10,030 10,030 800
2005/06/03 9,910 10,000 9,910 10,000 13,100
2005/06/02 9,850 9,860 9,810 9,810 6,600
2005/06/01 9,860 9,860 9,850 9,850 20,300
2005/05/31 9,910 9,920 9,850 9,850 9,500
2005/05/30 9,820 10,100 9,820 9,910 10,200
2005/05/27 9,800 9,810 9,800 9,810 10,200
2005/05/26 9,800 9,800 9,700 9,800 3,500
2005/05/25 10,100 10,100 9,800 9,900 11,800
2005/05/24 10,100 10,160 10,100 10,100 6,200
2005/05/23 10,080 10,170 10,080 10,170 2,600
2005/05/20 10,100 10,200 10,050 10,200 6,600
2005/05/19 10,150 10,200 10,000 10,120 5,200
2005/05/18 10,250 10,360 10,200 10,200 10,200
2005/05/17 10,400 10,420 10,200 10,300 10,900
2005/05/16 10,350 10,450 10,320 10,400 11,100
2005/05/13 10,150 10,300 10,100 10,150 12,300
2005/05/12 10,180 10,200 10,140 10,150 13,000
2005/05/11 10,170 10,170 10,150 10,150 5,500
2005/05/10 10,150 10,150 10,050 10,150 4,200
2005/05/09 10,350 10,350 10,030 10,150 2,800
2005/05/06 10,000 10,030 10,000 10,000 13,400
2005/05/02 10,000 10,000 9,990 9,990 5,900
2005/04/28 10,000 10,080 9,950 9,980 6,100
2005/04/27 10,000 10,200 9,990 9,990 6,300
2005/04/26 9,850 10,100 9,850 10,000 10,600
2005/04/25 9,700 10,000 9,700 9,830 4,100
2005/04/22 9,690 9,840 9,620 9,750 8,900
2005/04/21 9,710 9,710 9,500 9,650 8,000
2005/04/20 10,200 10,200 9,900 9,950 5,900
2005/04/19 9,600 10,000 9,600 10,000 4,000
2005/04/18 9,520 9,520 9,400 9,500 8,200
2005/04/15 9,800 9,800 9,610 9,620 3,000
2005/04/14 10,160 10,280 10,000 10,000 3,400
2005/04/13 10,490 10,490 10,100 10,480 9,900
2005/04/12 9,950 10,900 9,800 10,800 16,900
2005/04/11 9,530 10,100 9,530 9,950 16,200
2005/04/08 9,480 9,520 9,200 9,480 9,500
2005/04/07 8,980 9,200 8,980 9,140 17,200
2005/04/06 9,040 9,040 8,930 8,930 1,700
2005/04/05 9,170 9,300 8,800 9,040 10,300
2005/04/04 8,820 9,150 8,770 9,110 23,300
2005/04/01 8,700 8,700 8,590 8,620 7,100
2005/03/31 8,800 8,800 8,600 8,620 4,200
2005/03/30 8,900 8,900 8,750 8,790 1,700
2005/03/29 8,900 9,000 8,810 8,890 1,900
2005/03/28 9,010 9,100 8,900 8,900 3,000
2005/03/25 9,250 9,250 9,000 9,000 2,000
2005/03/24 9,510 9,510 9,110 9,180 2,900
2005/03/23 9,700 9,710 9,600 9,600 800
2005/03/22 9,500 10,000 9,500 9,700 7,500
2005/03/18 9,060 9,600 9,060 9,400 9,200
2005/03/17 9,030 9,060 9,030 9,060 5,400
2005/03/16 9,090 9,100 9,000 9,100 11,000
2005/03/15 9,120 9,140 9,000 9,010 2,000
2005/03/14 9,180 9,180 9,170 9,180 2,700
2005/03/11 9,000 9,200 9,000 9,200 2,600
2005/03/10 8,810 9,000 8,810 9,000 9,700
2005/03/09 8,880 8,900 8,810 8,810 6,800
2005/03/08 8,800 8,950 8,740 8,880 4,800
2005/03/07 8,670 8,670 8,600 8,610 1,000
2005/03/04 8,590 8,600 8,410 8,410 11,500
2005/03/03 8,590 8,590 8,590 8,590 100
2005/03/02 9,000 9,000 8,550 8,550 4,800
2005/03/01 8,340 9,000 8,340 9,000 12,100
2005/02/28 8,100 8,400 8,100 8,350 4,600
2005/02/25 8,100 8,100 7,810 7,810 1,900
2005/02/24 8,100 8,100 8,000 8,100 2,100
2005/02/23 8,060 8,100 8,000 8,000 1,900
2005/02/22 8,350 8,350 8,150 8,150 9,800
2005/02/21 8,300 8,350 8,300 8,330 4,200
2005/02/18 8,340 8,340 8,250 8,250 5,100
2005/02/17 8,340 8,340 8,220 8,320 2,200
2005/02/16 8,210 8,300 8,210 8,250 3,100
2005/02/15 8,190 8,190 8,160 8,160 700
2005/02/14 8,100 8,200 8,100 8,200 3,100
2005/02/10 7,940 8,040 7,900 8,000 5,900
2005/02/09 7,910 8,000 7,880 7,950 4,100
2005/02/08 8,050 8,050 7,910 7,910 4,000
2005/02/07 7,970 7,970 7,960 7,970 1,700
2005/02/04 7,800 7,900 7,800 7,900 700
2005/02/03 7,950 7,960 7,890 7,900 5,900
2005/02/02 7,980 7,990 7,910 7,910 8,600
2005/02/01 7,920 8,000 7,920 7,990 6,500
2005/01/31 7,860 7,870 7,850 7,870 1,900
2005/01/28 7,820 7,880 7,800 7,870 4,300
2005/01/27 7,850 7,890 7,730 7,850 1,900
2005/01/26 7,800 7,850 7,730 7,850 3,500
2005/01/25 7,700 7,750 7,700 7,750 3,700
2005/01/24 7,670 7,700 7,670 7,700 700
2005/01/21 7,500 7,660 7,500 7,660 400
2005/01/20 7,840 7,850 7,500 7,500 1,500
2005/01/19 7,650 7,890 7,650 7,850 7,200
2005/01/18 7,610 7,630 7,610 7,630 2,700
2005/01/17 7,500 7,600 7,500 7,600 3,900
2005/01/14 7,500 7,520 7,500 7,500 3,300
2005/01/13 7,520 7,600 7,400 7,500 1,900
2005/01/12 7,350 7,520 7,310 7,520 5,000
2005/01/11 7,060 7,310 7,060 7,310 2,800
2005/01/07 7,020 7,050 7,000 7,000 10,600
2005/01/06 7,010 7,030 7,000 7,020 5,200
2005/01/05 7,020 7,020 7,010 7,010 1,000
2005/01/04 7,030 7,030 7,020 7,020 300

このページの先頭へ