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 |
---|---|---|---|---|---|
2006/12/29 | 14,600 | 14,600 | 14,390 | 14,600 | 1,600 |
2006/12/28 | 14,590 | 14,600 | 14,570 | 14,600 | 3,800 |
2006/12/27 | 15,000 | 15,000 | 14,980 | 14,990 | 9,700 |
2006/12/26 | 15,040 | 15,040 | 15,030 | 15,030 | 600 |
2006/12/25 | 15,100 | 15,100 | 15,000 | 15,080 | 1,600 |
2006/12/22 | 15,000 | 15,010 | 14,980 | 15,010 | 5,900 |
2006/12/21 | 15,010 | 15,150 | 15,000 | 15,010 | 5,600 |
2006/12/20 | 15,100 | 15,220 | 15,000 | 15,020 | 3,400 |
2006/12/19 | 15,050 | 15,100 | 15,000 | 15,090 | 5,500 |
2006/12/18 | 14,810 | 15,190 | 14,810 | 15,190 | 6,200 |
2006/12/15 | 14,520 | 14,940 | 14,520 | 14,820 | 4,800 |
2006/12/14 | 14,410 | 14,800 | 14,410 | 14,500 | 2,900 |
2006/12/13 | 14,290 | 14,600 | 14,260 | 14,500 | 3,000 |
2006/12/12 | 14,100 | 14,400 | 14,100 | 14,180 | 7,000 |
2006/12/11 | 13,790 | 14,160 | 13,760 | 14,100 | 3,000 |
2006/12/08 | 14,090 | 14,200 | 13,700 | 14,000 | 1,600 |
2006/12/07 | 13,980 | 14,100 | 13,980 | 14,100 | 300 |
2006/12/06 | 14,000 | 14,000 | 13,900 | 13,980 | 2,300 |
2006/12/05 | 13,870 | 13,880 | 13,430 | 13,430 | 5,100 |
2006/12/04 | 13,670 | 13,850 | 13,600 | 13,800 | 2,800 |
2006/12/01 | 13,690 | 13,700 | 13,660 | 13,670 | 12,100 |
2006/11/30 | 13,660 | 13,700 | 13,600 | 13,670 | 8,500 |
2006/11/29 | 13,720 | 13,720 | 13,620 | 13,660 | 2,200 |
2006/11/28 | 13,720 | 13,800 | 13,720 | 13,760 | 3,900 |
2006/11/27 | 13,450 | 14,500 | 13,450 | 14,310 | 3,200 |
2006/11/24 | 13,500 | 13,500 | 13,250 | 13,450 | 2,600 |
2006/11/22 | 14,100 | 14,100 | 13,900 | 13,900 | 2,100 |
2006/11/21 | 14,250 | 14,250 | 14,130 | 14,130 | 1,700 |
2006/11/20 | 14,210 | 14,590 | 14,210 | 14,250 | 2,200 |
2006/11/17 | 14,200 | 14,200 | 14,200 | 14,200 | 500 |
2006/11/16 | 14,250 | 14,290 | 14,200 | 14,200 | 2,600 |
2006/11/15 | 14,200 | 14,320 | 14,200 | 14,320 | 1,000 |
2006/11/14 | 14,200 | 14,350 | 14,200 | 14,320 | 1,300 |
2006/11/13 | 14,260 | 14,600 | 14,250 | 14,400 | 3,300 |
2006/11/10 | 14,200 | 14,350 | 14,200 | 14,300 | 1,300 |
2006/11/09 | 14,170 | 14,300 | 14,150 | 14,200 | 6,600 |
2006/11/08 | 14,150 | 14,190 | 14,150 | 14,180 | 1,400 |
2006/11/07 | 14,250 | 14,350 | 14,250 | 14,350 | 2,900 |
2006/11/06 | 14,210 | 14,250 | 14,200 | 14,250 | 900 |
2006/11/02 | 14,260 | 14,260 | 14,200 | 14,200 | 12,400 |
2006/11/01 | 14,400 | 14,400 | 14,300 | 14,390 | 5,100 |
2006/10/31 | 14,290 | 14,320 | 14,240 | 14,240 | 7,300 |
2006/10/30 | 14,430 | 14,430 | 14,300 | 14,300 | 5,200 |
2006/10/27 | 14,480 | 14,480 | 14,400 | 14,430 | 6,700 |
2006/10/26 | 14,500 | 14,500 | 14,360 | 14,480 | 9,900 |
2006/10/25 | 14,500 | 14,520 | 14,490 | 14,500 | 3,000 |
2006/10/24 | 14,550 | 14,550 | 14,530 | 14,530 | 1,100 |
2006/10/23 | 14,800 | 14,800 | 14,570 | 14,580 | 1,000 |
2006/10/20 | 14,810 | 14,810 | 14,750 | 14,800 | 2,300 |
2006/10/19 | 14,740 | 14,780 | 14,630 | 14,740 | 3,900 |
2006/10/18 | 14,990 | 14,990 | 14,520 | 14,540 | 6,500 |
2006/10/17 | 15,190 | 15,190 | 14,990 | 15,190 | 1,300 |
2006/10/16 | 14,520 | 14,680 | 14,500 | 14,650 | 3,800 |
2006/10/13 | 14,520 | 14,600 | 14,500 | 14,510 | 2,800 |
2006/10/12 | 14,340 | 14,640 | 14,340 | 14,520 | 3,700 |
2006/10/11 | 14,490 | 14,740 | 14,380 | 14,740 | 4,800 |
2006/10/10 | 14,900 | 14,900 | 14,520 | 14,520 | 2,900 |
2006/10/06 | 15,240 | 15,240 | 15,000 | 15,000 | 3,700 |
2006/10/05 | 15,440 | 15,500 | 15,240 | 15,240 | 700 |
2006/10/04 | 15,390 | 15,400 | 15,000 | 15,390 | 2,300 |
2006/10/03 | 15,620 | 15,650 | 15,510 | 15,510 | 800 |
2006/10/02 | 15,740 | 16,000 | 15,600 | 15,610 | 2,900 |
2006/09/29 | 15,500 | 15,740 | 15,470 | 15,540 | 6,100 |
2006/09/28 | 14,990 | 15,530 | 14,780 | 15,450 | 4,100 |
2006/09/27 | 14,510 | 14,710 | 14,500 | 14,610 | 6,000 |
2006/09/26 | 14,400 | 14,470 | 14,400 | 14,420 | 3,300 |
2006/09/25 | 14,090 | 14,390 | 13,920 | 14,390 | 11,600 |
2006/09/22 | 14,000 | 14,200 | 13,940 | 14,100 | 5,800 |
2006/09/21 | 14,000 | 14,080 | 13,950 | 14,000 | 4,700 |
2006/09/20 | 14,370 | 14,370 | 14,000 | 14,180 | 6,300 |
2006/09/19 | 14,700 | 14,700 | 14,310 | 14,550 | 3,300 |
2006/09/15 | 14,640 | 15,000 | 14,640 | 14,900 | 3,800 |
2006/09/14 | 15,250 | 15,300 | 15,240 | 15,240 | 4,600 |
2006/09/13 | 15,200 | 15,250 | 15,200 | 15,250 | 7,200 |
2006/09/12 | 15,300 | 15,300 | 15,240 | 15,260 | 6,000 |
2006/09/11 | 15,260 | 15,260 | 15,260 | 15,260 | 600 |
2006/09/08 | 15,030 | 15,250 | 15,030 | 15,240 | 3,200 |
2006/09/07 | 14,900 | 15,200 | 14,900 | 15,150 | 8,600 |
2006/09/06 | 15,110 | 15,250 | 15,000 | 15,240 | 5,000 |
2006/09/05 | 15,310 | 15,310 | 15,200 | 15,290 | 3,000 |
2006/09/04 | 15,590 | 15,600 | 15,270 | 15,350 | 2,800 |
2006/09/01 | 15,590 | 15,590 | 15,240 | 15,350 | 2,800 |
2006/08/31 | 15,130 | 15,620 | 15,130 | 15,600 | 12,800 |
2006/08/30 | 15,010 | 15,540 | 15,010 | 15,530 | 16,200 |
2006/08/29 | 14,710 | 14,980 | 14,710 | 14,900 | 5,100 |
2006/08/28 | 14,620 | 14,710 | 14,570 | 14,700 | 8,500 |
2006/08/25 | 14,440 | 14,950 | 14,440 | 14,820 | 5,600 |
2006/08/24 | 14,990 | 14,990 | 14,100 | 14,430 | 15,700 |
2006/08/23 | 14,980 | 15,020 | 14,900 | 14,990 | 12,300 |
2006/08/22 | 14,850 | 14,850 | 14,630 | 14,800 | 13,500 |
2006/08/21 | 14,600 | 14,800 | 14,500 | 14,650 | 5,600 |
2006/08/18 | 14,450 | 14,700 | 14,450 | 14,600 | 5,900 |
2006/08/17 | 14,100 | 14,650 | 14,100 | 14,650 | 9,200 |
2006/08/16 | 13,810 | 14,040 | 13,810 | 13,980 | 4,400 |
2006/08/15 | 13,550 | 13,650 | 13,530 | 13,610 | 5,600 |
2006/08/14 | 14,090 | 14,090 | 13,790 | 13,950 | 2,500 |
2006/08/11 | 13,850 | 14,090 | 13,840 | 14,090 | 6,800 |
2006/08/10 | 13,700 | 13,960 | 13,410 | 13,750 | 3,200 |
2006/08/09 | 13,790 | 13,790 | 13,570 | 13,710 | 2,100 |
2006/08/08 | 13,500 | 13,800 | 13,200 | 13,790 | 4,700 |
2006/08/07 | 13,210 | 13,690 | 13,210 | 13,500 | 7,200 |
2006/08/04 | 13,130 | 13,350 | 13,000 | 13,130 | 13,100 |
2006/08/03 | 12,720 | 12,750 | 12,500 | 12,510 | 2,700 |
2006/08/02 | 12,750 | 12,900 | 12,450 | 12,900 | 1,900 |
2006/08/01 | 13,000 | 13,000 | 12,750 | 12,750 | 1,000 |
2006/07/31 | 12,730 | 13,200 | 12,730 | 13,200 | 5,100 |
2006/07/28 | 12,910 | 12,990 | 12,850 | 12,930 | 15,300 |
2006/07/27 | 12,830 | 12,830 | 12,200 | 12,510 | 3,000 |
2006/07/26 | 12,750 | 13,050 | 12,700 | 12,850 | 14,500 |
2006/07/25 | 12,400 | 12,490 | 12,170 | 12,450 | 2,000 |
2006/07/24 | 12,280 | 12,500 | 12,100 | 12,400 | 8,700 |
2006/07/21 | 11,420 | 11,700 | 11,360 | 11,700 | 4,900 |
2006/07/20 | 11,030 | 11,370 | 11,030 | 11,220 | 4,700 |
2006/07/19 | 10,980 | 10,980 | 10,400 | 10,700 | 2,900 |
2006/07/18 | 10,800 | 10,840 | 10,660 | 10,810 | 5,900 |
2006/07/14 | 10,660 | 10,670 | 10,310 | 10,500 | 2,100 |
2006/07/13 | 10,460 | 10,700 | 10,400 | 10,500 | 2,600 |
2006/07/12 | 10,500 | 10,500 | 10,200 | 10,460 | 3,200 |
2006/07/11 | 10,880 | 10,880 | 10,700 | 10,800 | 12,600 |
2006/07/10 | 10,660 | 10,900 | 10,500 | 10,900 | 6,100 |
2006/07/07 | 11,200 | 11,410 | 11,030 | 11,060 | 6,800 |
2006/07/06 | 11,000 | 11,040 | 11,000 | 11,020 | 4,700 |
2006/07/05 | 10,990 | 11,040 | 10,900 | 11,040 | 2,600 |
2006/07/04 | 10,820 | 11,100 | 10,820 | 11,100 | 11,600 |
2006/07/03 | 10,810 | 10,820 | 10,800 | 10,820 | 7,100 |
2006/06/30 | 10,890 | 10,890 | 10,720 | 10,770 | 5,100 |
2006/06/29 | 10,310 | 10,900 | 10,310 | 10,690 | 12,700 |
2006/06/28 | 10,500 | 10,550 | 10,150 | 10,330 | 5,100 |
2006/06/27 | 10,700 | 10,740 | 10,510 | 10,600 | 7,100 |
2006/06/26 | 10,990 | 10,990 | 10,620 | 10,620 | 9,600 |
2006/06/23 | 11,210 | 11,260 | 10,900 | 11,050 | 12,200 |
2006/06/22 | 11,260 | 11,460 | 11,260 | 11,330 | 3,200 |
2006/06/21 | 11,500 | 11,510 | 11,010 | 11,260 | 2,500 |
2006/06/20 | 11,700 | 11,700 | 11,600 | 11,650 | 2,800 |
2006/06/19 | 11,610 | 11,860 | 11,610 | 11,800 | 11,300 |
2006/06/16 | 11,710 | 11,970 | 11,600 | 11,600 | 5,400 |
2006/06/15 | 11,240 | 11,300 | 11,010 | 11,260 | 3,500 |
2006/06/14 | 11,200 | 11,390 | 10,980 | 10,980 | 8,000 |
2006/06/13 | 11,290 | 11,290 | 11,150 | 11,200 | 1,700 |
2006/06/12 | 11,190 | 11,300 | 11,010 | 11,090 | 5,000 |
2006/06/09 | 11,200 | 11,500 | 11,200 | 11,200 | 4,000 |
2006/06/08 | 11,610 | 11,610 | 11,160 | 11,400 | 1,600 |
2006/06/07 | 12,010 | 12,010 | 11,960 | 11,960 | 700 |
2006/06/06 | 12,200 | 12,200 | 11,950 | 12,020 | 4,000 |
2006/06/05 | 12,600 | 12,700 | 11,800 | 12,400 | 6,100 |
2006/06/02 | 12,640 | 12,640 | 12,200 | 12,600 | 3,600 |
2006/06/01 | 13,010 | 13,200 | 12,550 | 12,630 | 3,300 |
2006/05/31 | 12,830 | 13,300 | 12,810 | 13,240 | 1,700 |
2006/05/30 | 13,470 | 13,470 | 13,200 | 13,350 | 1,100 |
2006/05/29 | 12,990 | 13,300 | 12,840 | 13,300 | 2,700 |
2006/05/26 | 13,010 | 13,010 | 12,700 | 13,000 | 1,700 |
2006/05/25 | 12,960 | 13,300 | 12,870 | 13,290 | 1,300 |
2006/05/24 | 13,060 | 13,390 | 12,900 | 13,360 | 1,200 |
2006/05/23 | 13,290 | 13,600 | 13,150 | 13,550 | 9,400 |
2006/05/22 | 13,000 | 13,500 | 12,950 | 13,300 | 10,700 |
2006/05/19 | 12,970 | 12,980 | 12,890 | 12,950 | 3,100 |
2006/05/18 | 12,300 | 12,980 | 12,300 | 12,980 | 3,500 |
2006/05/17 | 12,790 | 12,790 | 12,260 | 12,290 | 1,800 |
2006/05/16 | 12,980 | 12,980 | 12,700 | 12,900 | 700 |
2006/05/15 | 13,000 | 13,000 | 12,500 | 12,790 | 7,600 |
2006/05/12 | 12,790 | 13,000 | 12,770 | 13,000 | 2,100 |
2006/05/11 | 12,650 | 13,100 | 12,650 | 13,000 | 5,800 |
2006/05/10 | 13,170 | 13,400 | 13,170 | 13,250 | 25,200 |
2006/05/09 | 12,300 | 12,490 | 12,300 | 12,480 | 1,600 |
2006/05/08 | 12,500 | 12,520 | 12,250 | 12,390 | 2,300 |
2006/05/02 | 12,350 | 12,540 | 12,350 | 12,500 | 1,200 |
2006/05/01 | 12,310 | 12,350 | 12,310 | 12,350 | 300 |
2006/04/28 | 12,410 | 12,410 | 12,260 | 12,270 | 1,200 |
2006/04/27 | 12,450 | 12,600 | 12,430 | 12,440 | 1,500 |
2006/04/26 | 12,510 | 12,560 | 12,430 | 12,450 | 600 |
2006/04/25 | 12,880 | 12,880 | 12,500 | 12,800 | 2,200 |
2006/04/24 | 12,500 | 12,890 | 12,300 | 12,880 | 7,000 |
2006/04/21 | 12,800 | 12,850 | 12,500 | 12,600 | 3,600 |
2006/04/20 | 12,660 | 13,000 | 12,660 | 12,900 | 8,700 |
2006/04/19 | 12,210 | 12,600 | 12,110 | 12,400 | 6,000 |
2006/04/18 | 12,030 | 12,150 | 11,950 | 12,090 | 13,100 |
2006/04/17 | 12,550 | 12,690 | 12,100 | 12,100 | 3,800 |
2006/04/14 | 12,770 | 12,770 | 12,520 | 12,520 | 1,700 |
2006/04/13 | 12,650 | 12,740 | 12,600 | 12,620 | 1,100 |
2006/04/12 | 12,610 | 12,700 | 12,520 | 12,650 | 4,900 |
2006/04/11 | 12,900 | 12,990 | 12,730 | 12,730 | 7,400 |
2006/04/10 | 13,200 | 13,220 | 13,000 | 13,010 | 7,300 |
2006/04/07 | 13,000 | 13,380 | 12,960 | 13,250 | 13,200 |
2006/04/06 | 12,670 | 12,800 | 12,540 | 12,670 | 8,200 |
2006/04/05 | 12,200 | 12,800 | 12,190 | 12,450 | 14,000 |
2006/04/04 | 12,200 | 12,200 | 12,100 | 12,170 | 9,600 |
2006/04/03 | 12,030 | 12,200 | 12,030 | 12,100 | 7,700 |
2006/03/31 | 12,270 | 12,270 | 11,970 | 12,000 | 14,700 |
2006/03/30 | 12,070 | 12,150 | 11,960 | 12,070 | 8,700 |
2006/03/29 | 11,750 | 11,900 | 11,750 | 11,870 | 7,500 |
2006/03/28 | 11,740 | 11,740 | 11,680 | 11,700 | 5,200 |
2006/03/27 | 11,810 | 11,810 | 11,700 | 11,700 | 12,800 |
2006/03/24 | 12,000 | 12,010 | 11,790 | 11,800 | 15,900 |
2006/03/23 | 12,260 | 12,260 | 11,900 | 12,060 | 7,200 |
2006/03/22 | 12,500 | 12,510 | 12,250 | 12,260 | 3,700 |
2006/03/20 | 12,580 | 12,580 | 12,420 | 12,510 | 3,000 |
2006/03/17 | 12,200 | 12,400 | 12,070 | 12,400 | 2,100 |
2006/03/16 | 12,400 | 12,400 | 12,310 | 12,400 | 3,100 |
2006/03/15 | 12,500 | 12,500 | 12,400 | 12,400 | 2,600 |
2006/03/14 | 12,500 | 12,690 | 12,500 | 12,530 | 4,200 |
2006/03/13 | 12,310 | 12,500 | 12,300 | 12,500 | 2,700 |
2006/03/10 | 12,410 | 12,410 | 12,150 | 12,400 | 1,700 |
2006/03/09 | 12,060 | 12,400 | 12,050 | 12,400 | 1,800 |
2006/03/08 | 12,070 | 12,070 | 11,960 | 12,040 | 2,500 |
2006/03/07 | 11,800 | 12,000 | 11,780 | 11,870 | 8,000 |
2006/03/06 | 12,100 | 12,100 | 11,560 | 11,800 | 2,800 |
2006/03/03 | 12,350 | 12,370 | 12,200 | 12,200 | 2,100 |
2006/03/02 | 13,000 | 13,100 | 12,600 | 12,610 | 1,900 |
2006/03/01 | 13,330 | 13,430 | 13,100 | 13,100 | 3,600 |
2006/02/28 | 13,490 | 13,600 | 13,460 | 13,550 | 10,100 |
2006/02/27 | 13,510 | 13,530 | 13,350 | 13,500 | 4,400 |
2006/02/24 | 13,210 | 13,510 | 12,810 | 13,510 | 7,100 |
2006/02/23 | 12,040 | 12,700 | 12,040 | 12,700 | 2,800 |
2006/02/22 | 11,600 | 12,400 | 11,600 | 12,400 | 1,900 |
2006/02/21 | 11,500 | 11,800 | 11,500 | 11,700 | 6,800 |
2006/02/20 | 12,610 | 12,610 | 10,620 | 11,330 | 8,900 |
2006/02/17 | 13,070 | 13,100 | 12,400 | 12,400 | 5,800 |
2006/02/16 | 13,490 | 13,500 | 13,100 | 13,470 | 1,300 |
2006/02/15 | 13,610 | 13,800 | 13,490 | 13,500 | 14,600 |
2006/02/14 | 13,550 | 13,550 | 13,300 | 13,500 | 9,900 |
2006/02/13 | 13,700 | 13,700 | 13,550 | 13,660 | 13,500 |
2006/02/10 | 13,800 | 13,980 | 13,600 | 13,700 | 17,100 |
2006/02/09 | 14,050 | 14,050 | 13,750 | 13,980 | 2,600 |
2006/02/08 | 13,990 | 13,990 | 13,770 | 13,940 | 7,800 |
2006/02/07 | 13,800 | 14,050 | 13,770 | 13,990 | 5,200 |
2006/02/06 | 13,860 | 13,860 | 13,700 | 13,810 | 3,400 |
2006/02/03 | 13,660 | 13,970 | 13,660 | 13,970 | 3,100 |
2006/02/02 | 13,750 | 13,750 | 13,650 | 13,650 | 1,400 |
2006/02/01 | 13,800 | 13,800 | 13,620 | 13,740 | 2,000 |
2006/01/31 | 14,000 | 14,000 | 13,760 | 13,780 | 2,500 |
2006/01/30 | 13,700 | 13,730 | 13,660 | 13,700 | 2,500 |
2006/01/27 | 13,570 | 13,650 | 13,570 | 13,600 | 8,500 |
2006/01/26 | 13,520 | 13,600 | 13,520 | 13,570 | 7,300 |
2006/01/25 | 13,540 | 13,720 | 13,520 | 13,590 | 1,700 |
2006/01/24 | 13,500 | 13,700 | 13,500 | 13,690 | 5,300 |
2006/01/23 | 14,000 | 14,000 | 13,500 | 13,500 | 2,100 |
2006/01/20 | 13,650 | 14,280 | 13,650 | 14,010 | 4,200 |
2006/01/19 | 13,600 | 14,300 | 13,500 | 13,690 | 3,900 |
2006/01/18 | 13,600 | 13,850 | 13,250 | 13,850 | 12,100 |
2006/01/17 | 14,450 | 14,510 | 13,840 | 13,840 | 7,600 |
2006/01/16 | 14,740 | 14,970 | 14,700 | 14,900 | 7,500 |
2006/01/13 | 14,100 | 14,800 | 14,100 | 14,540 | 11,500 |
2006/01/12 | 13,900 | 13,970 | 13,740 | 13,970 | 5,400 |
2006/01/11 | 13,710 | 13,710 | 13,550 | 13,700 | 7,600 |
2006/01/10 | 13,500 | 13,500 | 13,300 | 13,310 | 9,600 |
2006/01/06 | 13,050 | 13,100 | 13,030 | 13,040 | 11,600 |
2006/01/05 | 13,050 | 13,180 | 13,010 | 13,040 | 16,400 |
2006/01/04 | 13,200 | 13,250 | 13,050 | 13,050 | 2,400 |