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
2007/12/28 14,470 14,470 14,400 14,450 1,600
2007/12/27 14,500 14,500 14,110 14,480 4,900
2007/12/26 14,300 14,490 14,290 14,490 5,100
2007/12/25 14,300 14,300 14,270 14,300 1,500
2007/12/21 14,280 14,280 14,030 14,050 1,200
2007/12/20 14,300 14,300 14,280 14,280 1,700
2007/12/19 14,290 14,400 14,000 14,280 2,700
2007/12/18 13,760 14,300 13,760 14,300 5,600
2007/12/17 14,000 14,020 13,900 13,960 4,000
2007/12/14 13,890 14,000 13,890 13,930 1,800
2007/12/13 14,000 14,000 13,520 13,610 3,200
2007/12/12 13,770 13,780 13,600 13,600 1,400
2007/12/11 13,790 13,790 13,610 13,700 1,500
2007/12/10 13,890 13,890 13,410 13,610 1,200
2007/12/07 13,640 13,640 13,590 13,610 1,700
2007/12/06 13,410 13,410 13,370 13,370 500
2007/12/05 13,430 13,430 13,370 13,400 5,000
2007/12/04 13,430 13,500 13,430 13,440 1,400
2007/12/03 13,210 13,460 13,210 13,430 3,700
2007/11/30 13,560 13,650 13,000 13,520 29,700
2007/11/29 13,760 13,930 13,760 13,840 7,800
2007/11/28 13,830 13,870 13,830 13,860 5,000
2007/11/27 13,160 13,830 13,150 13,830 1,400
2007/11/26 14,000 14,000 13,100 13,100 20,900
2007/11/22 14,200 14,240 14,190 14,200 1,800
2007/11/21 14,200 14,440 14,190 14,190 1,400
2007/11/20 14,190 14,200 14,140 14,160 2,000
2007/11/19 14,200 14,300 14,100 14,190 1,700
2007/11/16 14,020 14,260 14,020 14,200 500
2007/11/15 14,590 14,590 14,010 14,010 1,400
2007/11/14 14,680 14,680 14,010 14,300 2,000
2007/11/13 13,810 14,500 13,800 14,500 3,300
2007/11/12 13,820 13,850 13,770 13,810 1,900
2007/11/09 13,600 13,630 13,600 13,620 1,600
2007/11/08 13,400 13,620 13,400 13,540 2,200
2007/11/07 13,550 13,700 13,480 13,560 6,600
2007/11/06 13,960 13,960 13,530 13,530 1,300
2007/11/05 13,740 13,760 13,560 13,760 1,100
2007/11/02 13,700 13,800 13,690 13,700 2,800
2007/11/01 14,490 14,500 13,700 13,700 5,600
2007/10/31 14,680 14,680 14,300 14,500 1,400
2007/10/30 14,490 14,500 14,180 14,300 2,200
2007/10/29 13,900 15,190 13,900 15,190 5,200
2007/10/26 13,600 13,790 13,600 13,710 600
2007/10/25 13,580 13,800 13,550 13,800 2,900
2007/10/24 13,410 13,650 13,410 13,550 2,800
2007/10/23 13,350 13,460 13,350 13,410 2,100
2007/10/22 13,550 13,950 13,500 13,600 5,500
2007/10/19 13,830 14,000 13,550 13,550 4,700
2007/10/18 14,000 14,020 13,860 14,020 4,000
2007/10/17 14,220 14,250 14,040 14,080 1,400
2007/10/16 14,630 14,660 14,400 14,420 4,000
2007/10/15 15,100 15,100 14,840 14,900 2,300
2007/10/12 15,000 15,300 14,810 14,900 5,400
2007/10/11 14,620 15,050 14,620 15,000 8,700
2007/10/10 14,720 14,780 14,600 14,620 3,400
2007/10/09 14,900 14,990 14,900 14,920 6,100
2007/10/05 14,580 14,990 14,580 14,780 7,500
2007/10/04 14,850 14,990 14,650 14,660 1,700
2007/10/03 14,990 15,000 14,590 14,680 700
2007/10/02 14,990 15,000 14,980 14,990 1,000
2007/10/01 14,740 15,000 14,700 14,800 2,300
2007/09/28 14,990 14,990 14,780 14,790 5,400
2007/09/27 14,970 14,980 14,850 14,900 6,500
2007/09/26 13,000 14,460 13,000 14,460 24,300
2007/09/25 12,660 12,660 12,460 12,460 2,800
2007/09/21 12,400 12,450 12,400 12,450 5,900
2007/09/20 12,600 12,790 12,450 12,450 2,800
2007/09/19 12,480 12,600 12,450 12,600 6,900
2007/09/18 13,010 13,010 12,350 12,420 3,300
2007/09/14 12,360 12,460 12,310 12,400 5,600
2007/09/13 12,280 12,410 12,110 12,360 2,200
2007/09/12 12,300 12,430 12,290 12,290 3,100
2007/09/11 12,100 12,280 12,100 12,210 500
2007/09/10 12,450 12,460 12,200 12,200 3,800
2007/09/07 12,670 12,700 12,660 12,660 1,600
2007/09/06 13,000 13,000 12,600 12,850 3,700
2007/09/05 13,090 13,150 13,010 13,010 2,100
2007/09/04 13,250 13,250 13,050 13,070 2,000
2007/09/03 13,590 13,590 13,030 13,170 1,300
2007/08/31 13,590 13,590 13,400 13,420 3,000
2007/08/30 13,660 13,660 13,420 13,450 1,600
2007/08/29 13,640 13,710 13,420 13,480 2,600
2007/08/28 13,790 14,000 13,710 13,710 2,300
2007/08/27 13,500 13,700 13,420 13,700 2,800
2007/08/24 13,600 13,600 13,500 13,560 600
2007/08/23 13,900 13,900 13,570 13,640 800
2007/08/22 13,500 13,710 13,500 13,700 1,600
2007/08/21 13,790 13,790 13,490 13,490 1,500
2007/08/20 13,490 13,590 13,400 13,590 1,800
2007/08/17 13,120 13,500 13,120 13,500 2,600
2007/08/16 13,310 13,620 13,300 13,600 2,800
2007/08/15 12,940 13,190 12,940 13,110 4,300
2007/08/14 13,300 13,310 12,650 12,940 15,600
2007/08/13 13,490 13,660 13,070 13,630 10,000
2007/08/10 13,670 13,900 13,630 13,710 4,000
2007/08/09 13,910 15,000 13,900 14,930 5,900
2007/08/08 13,600 13,650 13,590 13,600 4,300
2007/08/07 13,580 13,800 13,570 13,580 5,100
2007/08/06 13,500 13,500 13,000 13,180 2,500
2007/08/03 13,790 13,790 13,700 13,700 600
2007/08/02 13,880 13,900 13,800 13,800 2,600
2007/08/01 13,860 13,900 13,850 13,870 1,600
2007/07/31 13,880 13,900 13,800 13,800 6,600
2007/07/30 14,060 14,060 13,870 13,930 900
2007/07/27 14,190 14,200 13,850 13,880 7,700
2007/07/26 14,150 14,200 14,150 14,200 400
2007/07/25 14,180 14,210 14,000 14,200 2,000
2007/07/24 14,450 14,540 14,200 14,200 3,100
2007/07/23 14,640 14,640 14,420 14,540 1,800
2007/07/20 14,900 14,950 14,700 14,840 1,500
2007/07/19 15,230 15,230 14,600 14,700 4,300
2007/07/18 15,450 15,450 15,240 15,240 300
2007/07/17 15,400 15,490 15,390 15,450 2,700
2007/07/13 15,380 15,380 15,140 15,330 600
2007/07/12 15,390 15,390 15,380 15,390 500
2007/07/11 15,100 15,280 15,060 15,280 500
2007/07/10 15,280 15,280 15,120 15,120 1,200
2007/07/09 15,390 15,450 15,390 15,450 1,400
2007/07/06 15,480 15,500 15,470 15,500 3,700
2007/07/05 15,270 15,330 15,190 15,250 800
2007/07/04 15,060 15,270 15,060 15,270 1,300
2007/07/03 15,400 15,460 15,260 15,260 3,400
2007/07/02 15,400 15,400 15,390 15,400 1,000
2007/06/29 15,250 15,400 15,250 15,390 2,800
2007/06/28 15,170 15,180 15,170 15,180 1,300
2007/06/27 15,200 15,300 15,130 15,180 3,800
2007/06/26 15,440 15,440 15,190 15,200 1,500
2007/06/25 15,500 15,500 15,400 15,450 2,500
2007/06/22 15,500 15,600 15,410 15,490 3,000
2007/06/21 15,340 15,490 15,330 15,440 6,800
2007/06/20 15,240 15,240 15,120 15,200 1,400
2007/06/19 15,100 15,120 14,900 15,120 1,500
2007/06/18 15,150 15,150 14,900 14,900 2,000
2007/06/15 15,200 15,200 14,940 15,000 3,200
2007/06/14 15,130 15,400 15,030 15,400 2,900
2007/06/13 15,250 15,250 15,130 15,130 500
2007/06/12 15,400 15,400 15,000 15,200 2,000
2007/06/11 15,200 15,400 15,200 15,400 1,700
2007/06/08 15,200 15,260 15,200 15,200 2,600
2007/06/07 15,120 15,130 15,010 15,100 2,100
2007/06/06 15,000 15,170 14,960 15,140 4,900
2007/06/05 14,630 14,770 14,510 14,590 3,700
2007/06/04 14,950 15,100 14,800 14,800 4,200
2007/06/01 15,140 15,170 14,950 14,950 1,400
2007/05/31 15,300 15,400 15,280 15,340 3,900
2007/05/30 15,390 15,500 15,000 15,300 4,400
2007/05/29 15,400 15,500 15,300 15,500 3,800
2007/05/28 15,480 15,500 15,280 15,280 600
2007/05/25 15,190 15,480 14,910 15,480 2,200
2007/05/24 14,920 15,300 14,920 15,200 6,500
2007/05/23 15,090 15,200 15,000 15,100 6,300
2007/05/22 15,000 15,100 14,990 15,100 3,400
2007/05/21 14,480 14,880 14,480 14,880 1,900
2007/05/18 14,340 14,500 14,330 14,480 1,000
2007/05/17 14,630 14,710 14,530 14,580 700
2007/05/16 15,090 15,100 15,000 15,100 800
2007/05/15 14,980 15,000 14,510 15,000 5,100
2007/05/14 14,920 15,000 14,880 14,980 2,400
2007/05/11 14,910 14,990 14,890 14,900 5,400
2007/05/10 14,980 14,980 14,510 14,910 3,300
2007/05/09 14,600 14,890 14,600 14,890 7,300
2007/05/08 14,520 14,800 14,510 14,600 11,400
2007/05/07 14,340 14,590 14,340 14,380 15,800
2007/05/02 14,200 14,200 13,950 13,950 3,800
2007/05/01 14,250 14,300 14,000 14,170 2,100
2007/04/27 14,000 14,090 14,000 14,050 31,000
2007/04/26 13,900 13,910 13,850 13,890 2,100
2007/04/25 13,960 14,030 13,820 13,820 2,600
2007/04/24 13,980 14,000 13,850 13,900 2,200
2007/04/23 13,910 14,010 13,910 14,000 800
2007/04/20 14,000 14,290 14,000 14,200 4,400
2007/04/19 13,690 14,100 13,690 14,000 7,800
2007/04/18 13,650 13,710 13,450 13,710 16,800
2007/04/17 12,890 13,450 12,890 13,450 3,200
2007/04/16 13,310 13,310 12,850 12,870 3,800
2007/04/13 13,440 13,440 13,310 13,370 1,500
2007/04/12 13,530 13,530 13,360 13,470 5,200
2007/04/11 13,590 13,590 13,350 13,400 1,800
2007/04/10 13,500 13,640 13,500 13,600 3,100
2007/04/09 13,490 13,700 13,490 13,500 3,100
2007/04/06 13,500 13,500 13,490 13,490 400
2007/04/05 13,800 13,800 13,330 13,420 4,500
2007/04/04 13,500 13,700 13,500 13,670 4,600
2007/04/03 13,500 13,510 13,420 13,420 6,300
2007/04/02 13,780 13,780 13,500 13,510 6,200
2007/03/30 13,950 13,950 13,610 13,750 3,400
2007/03/29 13,810 14,100 13,810 14,000 4,000
2007/03/28 14,210 14,210 13,800 13,810 12,300
2007/03/27 14,680 14,680 14,360 14,360 7,000
2007/03/26 14,880 14,880 14,700 14,880 4,000
2007/03/23 14,880 14,890 14,700 14,890 7,900
2007/03/22 14,870 14,910 14,870 14,880 1,700
2007/03/20 14,710 15,200 14,710 14,850 9,100
2007/03/19 14,500 14,780 14,500 14,700 11,200
2007/03/16 14,800 14,800 14,650 14,650 1,700
2007/03/15 14,760 14,950 14,690 14,800 11,900
2007/03/14 14,700 14,700 14,650 14,690 4,100
2007/03/13 14,860 14,860 14,730 14,740 1,500
2007/03/12 15,000 15,000 14,850 14,850 2,700
2007/03/09 14,850 15,030 14,720 15,000 16,100
2007/03/08 14,770 15,030 14,770 15,030 700
2007/03/07 14,790 14,790 14,660 14,750 4,300
2007/03/06 14,800 14,800 14,500 14,620 2,400
2007/03/05 15,000 15,100 14,650 14,850 2,000
2007/03/02 14,680 14,900 14,680 14,900 1,600
2007/03/01 14,850 15,080 14,800 14,880 3,600
2007/02/28 14,580 14,790 14,550 14,650 7,800
2007/02/27 15,500 15,500 15,340 15,340 3,800
2007/02/26 15,460 15,500 15,400 15,420 2,400
2007/02/23 15,200 15,500 15,200 15,470 4,200
2007/02/22 15,300 15,340 15,300 15,300 1,800
2007/02/21 15,300 15,300 15,100 15,300 1,800
2007/02/20 15,370 15,400 15,210 15,210 3,200
2007/02/19 15,250 15,340 15,250 15,300 2,800
2007/02/16 15,090 15,250 15,090 15,250 1,300
2007/02/15 15,200 15,490 15,200 15,490 9,200
2007/02/14 15,220 15,230 15,020 15,200 3,900
2007/02/13 14,830 15,260 14,830 15,230 3,700
2007/02/09 14,610 14,820 14,590 14,800 2,000
2007/02/08 14,860 14,870 14,520 14,620 5,600
2007/02/07 14,930 14,930 14,890 14,890 1,100
2007/02/06 15,080 15,080 14,900 14,920 1,600
2007/02/05 15,010 15,150 14,860 15,110 2,200
2007/02/02 15,080 15,200 15,080 15,200 3,800
2007/02/01 15,130 15,130 15,000 15,050 3,300
2007/01/31 15,110 15,110 15,000 15,000 2,200
2007/01/30 15,140 15,140 14,930 15,000 2,700
2007/01/29 14,800 15,100 14,800 15,000 3,700
2007/01/26 14,850 14,850 14,650 14,810 2,100
2007/01/25 14,690 14,870 14,630 14,790 2,500
2007/01/24 14,550 14,590 14,550 14,550 5,300
2007/01/23 14,790 14,990 14,550 14,710 6,700
2007/01/22 15,240 15,300 14,970 14,990 3,500
2007/01/19 15,300 15,300 15,140 15,250 1,500
2007/01/18 15,100 15,240 15,020 15,200 700
2007/01/17 14,870 15,100 14,870 15,100 1,200
2007/01/16 15,000 15,070 15,000 15,070 2,500
2007/01/15 15,000 15,100 15,000 15,000 900
2007/01/12 15,000 15,010 14,770 15,010 2,700
2007/01/11 15,040 15,050 15,000 15,000 1,400
2007/01/10 15,100 15,100 15,000 15,040 2,300
2007/01/09 15,180 15,180 15,000 15,100 1,700
2007/01/05 15,040 15,180 15,000 15,180 3,700
2007/01/04 14,610 15,320 14,610 15,040 3,000

このページの先頭へ