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
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

このページの先頭へ