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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5,620 | 5,720 | 5,620 | 5,720 | 600 |
| 2008/12/29 | 5,500 | 5,610 | 5,500 | 5,610 | 2,400 |
| 2008/12/26 | 5,600 | 5,600 | 5,500 | 5,500 | 6,800 |
| 2008/12/25 | 5,900 | 5,900 | 5,650 | 5,680 | 2,800 |
| 2008/12/24 | 6,060 | 6,090 | 5,980 | 6,000 | 7,500 |
| 2008/12/22 | 6,110 | 6,250 | 6,110 | 6,150 | 6,100 |
| 2008/12/19 | 5,900 | 5,970 | 5,900 | 5,910 | 2,800 |
| 2008/12/18 | 6,050 | 6,160 | 5,910 | 5,910 | 9,400 |
| 2008/12/17 | 6,100 | 6,200 | 6,060 | 6,150 | 8,100 |
| 2008/12/16 | 5,920 | 6,500 | 5,880 | 6,500 | 10,900 |
| 2008/12/15 | 5,570 | 6,010 | 5,570 | 5,930 | 6,700 |
| 2008/12/12 | 5,520 | 5,740 | 5,500 | 5,670 | 4,100 |
| 2008/12/11 | 5,440 | 5,730 | 5,350 | 5,520 | 20,600 |
| 2008/12/10 | 5,260 | 5,640 | 5,260 | 5,640 | 23,900 |
| 2008/12/09 | 5,500 | 5,510 | 5,250 | 5,500 | 11,300 |
| 2008/12/08 | 5,720 | 5,720 | 5,700 | 5,700 | 1,000 |
| 2008/12/05 | 5,770 | 5,770 | 5,720 | 5,730 | 700 |
| 2008/12/04 | 6,000 | 6,000 | 5,500 | 5,780 | 10,900 |
| 2008/12/03 | 5,740 | 6,000 | 5,740 | 5,810 | 12,900 |
| 2008/12/02 | 5,650 | 5,720 | 5,550 | 5,720 | 9,300 |
| 2008/12/01 | 6,000 | 6,110 | 6,000 | 6,040 | 19,300 |
| 2008/11/28 | 6,000 | 6,120 | 5,990 | 6,100 | 17,400 |
| 2008/11/27 | 6,210 | 6,210 | 6,100 | 6,100 | 6,800 |
| 2008/11/26 | 6,290 | 6,290 | 6,060 | 6,110 | 1,200 |
| 2008/11/25 | 6,330 | 6,330 | 6,250 | 6,300 | 6,100 |
| 2008/11/21 | 6,400 | 6,400 | 6,100 | 6,230 | 7,500 |
| 2008/11/20 | 6,550 | 6,670 | 6,400 | 6,600 | 2,500 |
| 2008/11/19 | 6,540 | 6,690 | 6,310 | 6,360 | 3,500 |
| 2008/11/18 | 6,020 | 6,480 | 6,020 | 6,480 | 3,700 |
| 2008/11/17 | 5,730 | 6,100 | 5,650 | 6,100 | 32,600 |
| 2008/11/14 | 5,650 | 5,800 | 5,650 | 5,710 | 19,500 |
| 2008/11/13 | 5,790 | 5,790 | 5,680 | 5,710 | 7,200 |
| 2008/11/12 | 6,000 | 6,120 | 6,000 | 6,000 | 18,700 |
| 2008/11/11 | 6,740 | 6,850 | 6,400 | 6,400 | 21,300 |
| 2008/11/10 | 6,270 | 6,480 | 6,270 | 6,440 | 7,600 |
| 2008/11/07 | 6,390 | 6,390 | 6,000 | 6,070 | 3,700 |
| 2008/11/06 | 6,490 | 6,500 | 6,310 | 6,500 | 7,000 |
| 2008/11/05 | 6,700 | 6,800 | 6,500 | 6,500 | 13,200 |
| 2008/11/04 | 6,650 | 6,750 | 6,650 | 6,700 | 6,400 |
| 2008/10/31 | 7,000 | 7,000 | 6,800 | 6,950 | 11,600 |
| 2008/10/30 | 6,590 | 7,090 | 6,430 | 7,000 | 19,100 |
| 2008/10/29 | 6,710 | 6,730 | 6,500 | 6,590 | 7,600 |
| 2008/10/28 | 7,090 | 7,100 | 6,600 | 6,710 | 6,900 |
| 2008/10/27 | 7,200 | 7,200 | 6,900 | 7,150 | 14,600 |
| 2008/10/24 | 7,120 | 7,200 | 7,100 | 7,200 | 7,800 |
| 2008/10/23 | 7,200 | 7,200 | 7,070 | 7,150 | 13,100 |
| 2008/10/22 | 7,410 | 7,540 | 7,300 | 7,350 | 13,600 |
| 2008/10/21 | 7,730 | 8,000 | 7,700 | 7,800 | 8,000 |
| 2008/10/20 | 7,510 | 7,750 | 7,300 | 7,720 | 4,400 |
| 2008/10/17 | 7,310 | 7,700 | 7,310 | 7,700 | 6,200 |
| 2008/10/16 | 7,100 | 7,790 | 7,100 | 7,700 | 11,800 |
| 2008/10/15 | 7,120 | 7,400 | 7,050 | 7,300 | 6,500 |
| 2008/10/14 | 7,400 | 7,540 | 7,100 | 7,330 | 13,900 |
| 2008/10/10 | 7,520 | 7,530 | 7,400 | 7,400 | 7,000 |
| 2008/10/09 | 7,200 | 7,940 | 7,200 | 7,760 | 6,900 |
| 2008/10/08 | 8,140 | 8,140 | 7,990 | 8,000 | 8,900 |
| 2008/10/07 | 8,510 | 8,510 | 8,200 | 8,400 | 4,100 |
| 2008/10/06 | 8,940 | 9,040 | 8,700 | 8,770 | 5,200 |
| 2008/10/03 | 9,290 | 9,290 | 9,020 | 9,040 | 4,000 |
| 2008/10/02 | 8,910 | 9,300 | 8,910 | 9,300 | 2,200 |
| 2008/10/01 | 8,970 | 9,000 | 8,910 | 8,910 | 1,200 |
| 2008/09/30 | 9,100 | 9,300 | 9,000 | 9,000 | 400 |
| 2008/09/29 | 9,250 | 9,330 | 9,250 | 9,280 | 19,600 |
| 2008/09/26 | 8,940 | 9,370 | 8,940 | 9,250 | 6,100 |
| 2008/09/25 | 9,130 | 9,130 | 9,000 | 9,040 | 6,700 |
| 2008/09/24 | 9,100 | 9,300 | 9,090 | 9,300 | 3,700 |
| 2008/09/22 | 9,200 | 9,200 | 9,000 | 9,090 | 4,500 |
| 2008/09/19 | 9,250 | 9,250 | 9,040 | 9,100 | 3,700 |
| 2008/09/18 | 9,100 | 9,200 | 9,000 | 9,200 | 4,300 |
| 2008/09/17 | 9,470 | 9,470 | 9,100 | 9,150 | 5,400 |
| 2008/09/16 | 9,110 | 9,110 | 9,000 | 9,070 | 2,900 |
| 2008/09/12 | 8,810 | 9,110 | 8,810 | 9,110 | 2,800 |
| 2008/09/11 | 9,700 | 9,700 | 8,990 | 9,010 | 7,700 |
| 2008/09/10 | 9,890 | 9,900 | 9,660 | 9,700 | 4,100 |
| 2008/09/09 | 9,900 | 10,000 | 9,800 | 10,000 | 3,500 |
| 2008/09/08 | 9,800 | 9,800 | 9,800 | 9,800 | 1,200 |
| 2008/09/05 | 9,900 | 9,900 | 9,800 | 9,800 | 2,200 |
| 2008/09/04 | 9,810 | 9,850 | 9,800 | 9,800 | 2,100 |
| 2008/09/03 | 9,800 | 9,900 | 9,770 | 9,800 | 2,300 |
| 2008/09/02 | 9,860 | 9,860 | 9,760 | 9,800 | 3,800 |
| 2008/09/01 | 9,910 | 9,910 | 9,720 | 9,760 | 4,400 |
| 2008/08/29 | 10,400 | 10,400 | 9,890 | 9,990 | 14,800 |
| 2008/08/28 | 10,200 | 10,500 | 9,800 | 10,500 | 14,700 |
| 2008/08/27 | 10,520 | 10,600 | 10,200 | 10,200 | 24,300 |
| 2008/08/26 | 10,600 | 10,650 | 10,400 | 10,500 | 18,800 |
| 2008/08/25 | 10,500 | 10,630 | 10,310 | 10,600 | 3,400 |
| 2008/08/22 | 10,200 | 10,510 | 10,200 | 10,480 | 1,600 |
| 2008/08/21 | 10,800 | 10,820 | 10,800 | 10,800 | 6,000 |
| 2008/08/20 | 10,700 | 10,800 | 10,700 | 10,800 | 6,600 |
| 2008/08/19 | 10,680 | 10,700 | 10,650 | 10,700 | 3,300 |
| 2008/08/18 | 10,880 | 10,880 | 10,740 | 10,740 | 1,600 |
| 2008/08/15 | 10,990 | 10,990 | 10,800 | 10,900 | 1,200 |
| 2008/08/14 | 11,190 | 11,480 | 11,060 | 11,360 | 1,100 |
| 2008/08/13 | 11,500 | 11,500 | 11,200 | 11,400 | 1,500 |
| 2008/08/12 | 11,460 | 11,700 | 11,460 | 11,600 | 2,900 |
| 2008/08/11 | 11,590 | 11,590 | 11,380 | 11,460 | 4,300 |
| 2008/08/08 | 11,500 | 11,590 | 11,100 | 11,590 | 1,100 |
| 2008/08/07 | 11,950 | 12,400 | 11,360 | 11,500 | 7,100 |
| 2008/08/06 | 10,670 | 11,200 | 10,670 | 11,200 | 1,300 |
| 2008/08/05 | 11,010 | 11,010 | 11,000 | 11,000 | 800 |
| 2008/08/04 | 11,400 | 11,400 | 11,100 | 11,200 | 2,200 |
| 2008/08/01 | 10,950 | 11,400 | 10,950 | 11,400 | 2,000 |
| 2008/07/31 | 10,920 | 11,350 | 10,920 | 11,200 | 3,200 |
| 2008/07/30 | 10,900 | 10,980 | 10,830 | 10,830 | 5,000 |
| 2008/07/29 | 10,850 | 10,940 | 10,770 | 10,850 | 2,200 |
| 2008/07/28 | 10,820 | 11,000 | 10,820 | 10,950 | 4,900 |
| 2008/07/25 | 11,190 | 11,470 | 10,670 | 10,950 | 18,100 |
| 2008/07/24 | 11,790 | 11,800 | 11,270 | 11,280 | 3,800 |
| 2008/07/23 | 12,240 | 12,250 | 11,770 | 11,770 | 1,400 |
| 2008/07/22 | 12,590 | 12,590 | 12,250 | 12,250 | 6,500 |
| 2008/07/18 | 12,510 | 12,510 | 12,290 | 12,290 | 3,100 |
| 2008/07/17 | 11,970 | 12,510 | 11,970 | 12,510 | 13,000 |
| 2008/07/16 | 11,960 | 12,130 | 11,800 | 11,960 | 2,800 |
| 2008/07/15 | 11,780 | 11,960 | 11,600 | 11,960 | 3,700 |
| 2008/07/14 | 11,780 | 11,780 | 11,780 | 11,780 | 600 |
| 2008/07/11 | 11,780 | 11,780 | 11,780 | 11,780 | 300 |
| 2008/07/10 | 11,780 | 11,780 | 11,750 | 11,780 | 1,500 |
| 2008/07/09 | 11,820 | 11,890 | 11,750 | 11,790 | 2,600 |
| 2008/07/08 | 11,700 | 11,850 | 11,700 | 11,700 | 6,300 |
| 2008/07/07 | 11,510 | 11,760 | 11,510 | 11,700 | 7,200 |
| 2008/07/04 | 11,500 | 11,600 | 11,500 | 11,560 | 4,200 |
| 2008/07/03 | 11,530 | 11,530 | 11,450 | 11,500 | 10,100 |
| 2008/07/02 | 11,700 | 11,700 | 11,500 | 11,500 | 10,500 |
| 2008/07/01 | 11,510 | 11,700 | 11,510 | 11,530 | 5,300 |
| 2008/06/30 | 11,500 | 11,500 | 11,400 | 11,440 | 2,600 |
| 2008/06/27 | 11,500 | 11,600 | 11,500 | 11,500 | 1,700 |
| 2008/06/26 | 11,600 | 11,600 | 11,520 | 11,520 | 1,100 |
| 2008/06/25 | 11,870 | 12,000 | 11,500 | 11,510 | 8,200 |
| 2008/06/24 | 12,110 | 12,280 | 12,070 | 12,070 | 1,500 |
| 2008/06/23 | 12,410 | 12,500 | 12,410 | 12,440 | 1,500 |
| 2008/06/20 | 12,500 | 12,500 | 12,400 | 12,400 | 1,000 |
| 2008/06/19 | 12,310 | 12,340 | 12,300 | 12,340 | 800 |
| 2008/06/18 | 12,500 | 12,500 | 12,100 | 12,300 | 800 |
| 2008/06/17 | 12,600 | 12,600 | 12,200 | 12,590 | 7,900 |
| 2008/06/16 | 12,000 | 12,690 | 11,920 | 12,300 | 4,200 |
| 2008/06/13 | 11,500 | 11,800 | 11,340 | 11,800 | 3,400 |
| 2008/06/12 | 11,170 | 11,410 | 11,160 | 11,350 | 8,000 |
| 2008/06/11 | 11,380 | 11,380 | 11,060 | 11,160 | 1,000 |
| 2008/06/10 | 11,480 | 11,480 | 11,260 | 11,270 | 1,300 |
| 2008/06/09 | 11,450 | 11,470 | 11,450 | 11,450 | 600 |
| 2008/06/06 | 11,510 | 11,510 | 11,490 | 11,500 | 2,100 |
| 2008/06/05 | 11,410 | 11,700 | 11,410 | 11,500 | 1,700 |
| 2008/06/04 | 11,360 | 11,500 | 11,330 | 11,350 | 4,200 |
| 2008/06/03 | 11,350 | 11,350 | 11,310 | 11,350 | 900 |
| 2008/06/02 | 11,250 | 11,290 | 11,230 | 11,290 | 2,300 |
| 2008/05/30 | 11,170 | 11,270 | 11,170 | 11,250 | 2,500 |
| 2008/05/29 | 11,020 | 11,120 | 11,020 | 11,120 | 1,000 |
| 2008/05/28 | 11,500 | 11,500 | 11,120 | 11,120 | 600 |
| 2008/05/27 | 11,510 | 11,550 | 11,510 | 11,510 | 6,700 |
| 2008/05/26 | 11,560 | 11,640 | 11,360 | 11,640 | 1,800 |
| 2008/05/23 | 11,790 | 11,790 | 11,530 | 11,550 | 1,900 |
| 2008/05/22 | 11,510 | 11,540 | 11,500 | 11,540 | 1,400 |
| 2008/05/21 | 11,500 | 11,510 | 11,500 | 11,510 | 1,800 |
| 2008/05/20 | 11,570 | 11,570 | 11,570 | 11,570 | 600 |
| 2008/05/19 | 11,290 | 11,300 | 11,290 | 11,300 | 2,000 |
| 2008/05/16 | 11,290 | 11,350 | 10,800 | 11,300 | 6,800 |
| 2008/05/15 | 11,260 | 11,270 | 11,000 | 11,010 | 3,300 |
| 2008/05/14 | 11,200 | 11,280 | 11,200 | 11,260 | 1,800 |
| 2008/05/13 | 11,300 | 11,300 | 11,280 | 11,300 | 1,900 |
| 2008/05/12 | 11,200 | 11,390 | 11,200 | 11,260 | 3,500 |
| 2008/05/09 | 11,680 | 11,680 | 11,500 | 11,600 | 5,700 |
| 2008/05/08 | 10,800 | 11,800 | 10,800 | 11,670 | 9,800 |
| 2008/05/07 | 10,600 | 10,900 | 10,570 | 10,700 | 4,200 |
| 2008/05/02 | 10,320 | 10,400 | 10,290 | 10,340 | 5,700 |
| 2008/05/01 | 10,200 | 10,300 | 10,200 | 10,300 | 800 |
| 2008/04/30 | 10,500 | 10,500 | 10,450 | 10,460 | 2,400 |
| 2008/04/28 | 10,480 | 10,480 | 10,470 | 10,470 | 500 |
| 2008/04/25 | 10,480 | 10,490 | 10,470 | 10,480 | 1,500 |
| 2008/04/24 | 10,000 | 10,000 | 9,950 | 10,000 | 2,400 |
| 2008/04/23 | 10,390 | 10,390 | 10,300 | 10,300 | 400 |
| 2008/04/22 | 10,400 | 10,610 | 10,390 | 10,400 | 4,000 |
| 2008/04/21 | 10,170 | 10,470 | 10,170 | 10,400 | 4,300 |
| 2008/04/18 | 9,870 | 9,870 | 9,810 | 9,820 | 6,500 |
| 2008/04/17 | 10,000 | 10,000 | 9,830 | 9,860 | 5,400 |
| 2008/04/16 | 9,860 | 9,870 | 9,800 | 9,820 | 3,700 |
| 2008/04/15 | 9,900 | 10,030 | 9,880 | 9,930 | 3,600 |
| 2008/04/14 | 10,090 | 10,100 | 10,000 | 10,000 | 1,000 |
| 2008/04/11 | 10,390 | 10,390 | 10,100 | 10,100 | 1,000 |
| 2008/04/10 | 10,400 | 10,500 | 10,400 | 10,410 | 3,100 |
| 2008/04/09 | 10,600 | 10,700 | 10,500 | 10,500 | 6,900 |
| 2008/04/08 | 10,350 | 10,650 | 10,320 | 10,550 | 4,800 |
| 2008/04/07 | 10,430 | 10,440 | 10,350 | 10,350 | 700 |
| 2008/04/04 | 10,270 | 10,450 | 10,270 | 10,430 | 1,700 |
| 2008/04/03 | 10,390 | 10,750 | 10,200 | 10,560 | 10,400 |
| 2008/04/02 | 10,250 | 10,460 | 10,250 | 10,390 | 2,400 |
| 2008/04/01 | 10,180 | 10,180 | 10,180 | 10,180 | 700 |
| 2008/03/31 | 10,200 | 10,250 | 10,010 | 10,180 | 1,600 |
| 2008/03/28 | 10,660 | 10,660 | 10,160 | 10,200 | 1,600 |
| 2008/03/27 | 9,640 | 10,300 | 9,640 | 10,300 | 3,100 |
| 2008/03/26 | 9,950 | 10,070 | 9,550 | 9,640 | 10,200 |
| 2008/03/25 | 10,470 | 10,480 | 10,030 | 10,070 | 3,600 |
| 2008/03/24 | 10,490 | 10,490 | 10,480 | 10,490 | 600 |
| 2008/03/21 | 10,850 | 10,850 | 10,500 | 10,500 | 3,100 |
| 2008/03/19 | 10,860 | 10,860 | 10,600 | 10,850 | 3,700 |
| 2008/03/18 | 10,690 | 10,690 | 10,600 | 10,650 | 1,500 |
| 2008/03/17 | 10,400 | 10,750 | 10,300 | 10,750 | 4,400 |
| 2008/03/14 | 10,990 | 10,990 | 10,200 | 10,230 | 3,000 |
| 2008/03/13 | 10,850 | 11,240 | 10,570 | 11,190 | 3,700 |
| 2008/03/12 | 11,300 | 11,300 | 10,850 | 10,900 | 5,700 |
| 2008/03/11 | 11,090 | 11,200 | 10,900 | 10,920 | 4,300 |
| 2008/03/10 | 10,790 | 11,290 | 10,610 | 11,290 | 6,100 |
| 2008/03/07 | 11,790 | 11,790 | 10,400 | 10,800 | 9,200 |
| 2008/03/06 | 11,910 | 11,910 | 11,780 | 11,790 | 3,300 |
| 2008/03/05 | 12,400 | 12,420 | 12,200 | 12,300 | 9,800 |
| 2008/03/04 | 12,500 | 12,500 | 12,320 | 12,320 | 2,900 |
| 2008/03/03 | 11,980 | 11,980 | 11,900 | 11,910 | 2,200 |
| 2008/02/29 | 12,000 | 12,500 | 11,850 | 12,500 | 7,700 |
| 2008/02/28 | 11,600 | 12,050 | 11,600 | 12,000 | 8,700 |
| 2008/02/27 | 11,470 | 11,590 | 11,300 | 11,590 | 3,100 |
| 2008/02/26 | 11,400 | 11,500 | 11,100 | 11,100 | 4,400 |
| 2008/02/25 | 11,060 | 11,390 | 10,900 | 11,390 | 2,800 |
| 2008/02/22 | 10,920 | 11,030 | 10,920 | 11,020 | 2,600 |
| 2008/02/21 | 11,070 | 11,190 | 11,060 | 11,080 | 4,000 |
| 2008/02/20 | 10,860 | 11,070 | 10,860 | 11,070 | 4,700 |
| 2008/02/19 | 11,120 | 11,120 | 10,860 | 10,860 | 6,200 |
| 2008/02/18 | 11,210 | 11,220 | 10,900 | 11,100 | 5,000 |
| 2008/02/15 | 11,050 | 11,350 | 11,010 | 11,200 | 8,900 |
| 2008/02/14 | 11,450 | 11,450 | 11,000 | 11,000 | 5,800 |
| 2008/02/13 | 10,230 | 11,000 | 10,230 | 10,650 | 10,400 |
| 2008/02/12 | 10,320 | 10,320 | 10,030 | 10,030 | 1,900 |
| 2008/02/08 | 9,710 | 9,910 | 9,700 | 9,700 | 6,000 |
| 2008/02/07 | 9,850 | 9,900 | 9,450 | 9,490 | 26,600 |
| 2008/02/06 | 10,120 | 10,120 | 9,810 | 9,880 | 5,200 |
| 2008/02/05 | 10,860 | 10,860 | 10,120 | 10,120 | 14,800 |
| 2008/02/04 | 10,660 | 11,190 | 10,630 | 11,010 | 5,700 |
| 2008/02/01 | 11,280 | 11,300 | 10,060 | 10,060 | 7,500 |
| 2008/01/31 | 11,700 | 11,700 | 11,350 | 11,350 | 1,300 |
| 2008/01/30 | 11,800 | 11,800 | 11,700 | 11,800 | 2,300 |
| 2008/01/29 | 12,000 | 12,000 | 11,190 | 11,800 | 4,700 |
| 2008/01/28 | 12,000 | 12,100 | 11,900 | 11,900 | 5,100 |
| 2008/01/25 | 12,000 | 12,300 | 11,950 | 12,000 | 6,700 |
| 2008/01/24 | 11,740 | 12,050 | 11,740 | 12,000 | 6,300 |
| 2008/01/23 | 11,700 | 12,000 | 11,700 | 11,850 | 3,600 |
| 2008/01/22 | 12,000 | 12,000 | 11,700 | 11,750 | 2,800 |
| 2008/01/21 | 12,360 | 12,500 | 12,180 | 12,180 | 13,300 |
| 2008/01/18 | 12,790 | 12,800 | 12,600 | 12,700 | 7,600 |
| 2008/01/17 | 13,290 | 13,290 | 12,800 | 12,810 | 6,300 |
| 2008/01/16 | 13,430 | 13,630 | 13,320 | 13,360 | 5,100 |
| 2008/01/15 | 14,000 | 14,020 | 13,400 | 13,430 | 17,300 |
| 2008/01/11 | 14,000 | 14,100 | 13,980 | 14,060 | 3,400 |
| 2008/01/10 | 13,900 | 13,900 | 13,890 | 13,900 | 3,900 |
| 2008/01/09 | 13,830 | 13,850 | 13,800 | 13,850 | 3,200 |
| 2008/01/08 | 13,850 | 13,960 | 13,800 | 13,840 | 2,300 |
| 2008/01/07 | 13,890 | 14,000 | 13,500 | 13,840 | 3,100 |
| 2008/01/04 | 14,450 | 14,450 | 14,400 | 14,440 | 700 |