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 |
|---|---|---|---|---|---|
| 2011/12/30 | 7,130 | 7,130 | 7,120 | 7,120 | 500 |
| 2011/12/29 | 6,960 | 7,130 | 6,960 | 7,130 | 1,100 |
| 2011/12/28 | 7,150 | 7,150 | 6,950 | 6,950 | 200 |
| 2011/12/27 | 7,160 | 7,180 | 7,050 | 7,160 | 900 |
| 2011/12/26 | 7,080 | 7,160 | 7,080 | 7,160 | 200 |
| 2011/12/22 | 7,000 | 7,070 | 7,000 | 7,070 | 1,700 |
| 2011/12/21 | 6,800 | 6,990 | 6,800 | 6,990 | 1,300 |
| 2011/12/20 | 6,780 | 6,780 | 6,700 | 6,700 | 3,100 |
| 2011/12/19 | 6,710 | 6,740 | 6,660 | 6,680 | 2,400 |
| 2011/12/16 | 6,800 | 6,810 | 6,700 | 6,710 | 2,300 |
| 2011/12/15 | 6,850 | 6,900 | 6,800 | 6,810 | 700 |
| 2011/12/14 | 6,840 | 6,850 | 6,840 | 6,850 | 1,100 |
| 2011/12/13 | 6,790 | 6,790 | 6,700 | 6,740 | 4,100 |
| 2011/12/12 | 6,830 | 6,900 | 6,790 | 6,790 | 1,700 |
| 2011/12/09 | 6,800 | 6,830 | 6,740 | 6,830 | 2,900 |
| 2011/12/08 | 6,910 | 6,950 | 6,730 | 6,750 | 5,100 |
| 2011/12/07 | 6,830 | 6,910 | 6,770 | 6,910 | 5,700 |
| 2011/12/06 | 6,810 | 6,850 | 6,660 | 6,790 | 2,400 |
| 2011/12/05 | 6,770 | 6,820 | 6,740 | 6,810 | 1,100 |
| 2011/12/02 | 6,860 | 6,860 | 6,760 | 6,770 | 1,600 |
| 2011/12/01 | 6,960 | 6,960 | 6,700 | 6,760 | 1,500 |
| 2011/11/30 | 6,950 | 6,990 | 6,860 | 6,860 | 700 |
| 2011/11/29 | 6,690 | 7,000 | 6,690 | 7,000 | 9,800 |
| 2011/11/28 | 6,650 | 6,750 | 6,650 | 6,690 | 4,300 |
| 2011/11/25 | 6,690 | 6,690 | 6,540 | 6,610 | 2,400 |
| 2011/11/24 | 6,580 | 6,700 | 6,530 | 6,700 | 6,800 |
| 2011/11/22 | 6,540 | 6,600 | 6,510 | 6,580 | 10,300 |
| 2011/11/21 | 6,830 | 6,840 | 6,770 | 6,840 | 2,500 |
| 2011/11/18 | 6,930 | 6,930 | 6,810 | 6,830 | 600 |
| 2011/11/17 | 6,940 | 6,940 | 6,940 | 6,940 | 600 |
| 2011/11/16 | 6,960 | 6,960 | 6,940 | 6,940 | 4,000 |
| 2011/11/15 | 7,000 | 7,000 | 6,980 | 6,980 | 4,000 |
| 2011/11/14 | 7,100 | 7,100 | 7,000 | 7,000 | 1,300 |
| 2011/11/11 | 7,060 | 7,060 | 6,670 | 7,000 | 1,300 |
| 2011/11/10 | 7,200 | 7,230 | 7,060 | 7,060 | 600 |
| 2011/11/09 | 7,230 | 7,230 | 7,230 | 7,230 | 200 |
| 2011/11/08 | 7,200 | 7,200 | 7,100 | 7,150 | 1,400 |
| 2011/11/07 | 7,070 | 7,200 | 7,070 | 7,200 | 200 |
| 2011/11/04 | 7,210 | 7,300 | 7,110 | 7,120 | 1,400 |
| 2011/11/02 | 7,370 | 7,370 | 7,170 | 7,210 | 800 |
| 2011/11/01 | 0 | 0 | 0 | 7,370 | 0 |
| 2011/10/31 | 7,370 | 7,370 | 7,300 | 7,370 | 500 |
| 2011/10/28 | 7,280 | 7,400 | 7,280 | 7,390 | 700 |
| 2011/10/27 | 7,280 | 7,280 | 7,250 | 7,270 | 300 |
| 2011/10/26 | 7,150 | 7,150 | 7,150 | 7,150 | 300 |
| 2011/10/25 | 7,110 | 7,270 | 7,110 | 7,170 | 1,000 |
| 2011/10/24 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
| 2011/10/21 | 7,100 | 7,240 | 7,100 | 7,100 | 1,400 |
| 2011/10/20 | 7,090 | 7,250 | 7,090 | 7,100 | 900 |
| 2011/10/19 | 7,100 | 7,110 | 7,090 | 7,090 | 900 |
| 2011/10/18 | 7,300 | 7,300 | 7,200 | 7,200 | 800 |
| 2011/10/17 | 7,160 | 7,200 | 7,160 | 7,190 | 1,100 |
| 2011/10/14 | 7,200 | 7,200 | 7,070 | 7,160 | 1,000 |
| 2011/10/13 | 7,280 | 7,280 | 7,280 | 7,280 | 500 |
| 2011/10/12 | 7,050 | 7,320 | 7,050 | 7,300 | 3,300 |
| 2011/10/11 | 7,100 | 7,200 | 7,000 | 7,010 | 1,700 |
| 2011/10/07 | 6,900 | 7,200 | 6,900 | 7,070 | 1,200 |
| 2011/10/06 | 6,800 | 6,910 | 6,800 | 6,910 | 700 |
| 2011/10/05 | 6,960 | 6,960 | 6,710 | 6,710 | 8,100 |
| 2011/10/04 | 6,960 | 7,100 | 6,950 | 6,960 | 2,700 |
| 2011/10/03 | 7,050 | 7,050 | 6,950 | 6,960 | 3,700 |
| 2011/09/30 | 6,960 | 7,030 | 6,950 | 7,030 | 4,600 |
| 2011/09/29 | 6,950 | 7,010 | 6,950 | 7,000 | 3,600 |
| 2011/09/28 | 7,000 | 7,010 | 6,910 | 6,950 | 4,000 |
| 2011/09/27 | 6,480 | 7,000 | 6,460 | 6,700 | 4,600 |
| 2011/09/26 | 6,700 | 6,800 | 6,200 | 6,480 | 10,800 |
| 2011/09/22 | 6,990 | 6,990 | 6,700 | 6,700 | 4,900 |
| 2011/09/21 | 6,930 | 6,940 | 6,930 | 6,940 | 1,000 |
| 2011/09/20 | 6,990 | 6,990 | 6,890 | 6,930 | 1,100 |
| 2011/09/16 | 6,970 | 7,020 | 6,960 | 6,990 | 5,500 |
| 2011/09/15 | 6,920 | 6,920 | 6,770 | 6,770 | 15,300 |
| 2011/09/14 | 7,050 | 7,050 | 6,910 | 6,910 | 9,700 |
| 2011/09/13 | 7,060 | 7,110 | 7,010 | 7,050 | 2,100 |
| 2011/09/12 | 7,300 | 7,300 | 7,150 | 7,150 | 1,000 |
| 2011/09/09 | 7,320 | 7,320 | 7,260 | 7,300 | 3,600 |
| 2011/09/08 | 7,350 | 7,420 | 7,320 | 7,320 | 21,400 |
| 2011/09/07 | 7,300 | 7,350 | 7,270 | 7,350 | 8,800 |
| 2011/09/06 | 7,330 | 7,330 | 7,300 | 7,300 | 300 |
| 2011/09/05 | 7,420 | 7,420 | 7,330 | 7,340 | 5,300 |
| 2011/09/02 | 7,510 | 7,510 | 7,370 | 7,430 | 4,800 |
| 2011/09/01 | 7,320 | 7,400 | 7,300 | 7,360 | 22,100 |
| 2011/08/31 | 7,250 | 7,370 | 7,250 | 7,310 | 22,700 |
| 2011/08/30 | 7,150 | 7,220 | 7,150 | 7,200 | 2,000 |
| 2011/08/29 | 7,140 | 7,140 | 7,140 | 7,140 | 200 |
| 2011/08/26 | 7,300 | 7,300 | 7,000 | 7,150 | 6,300 |
| 2011/08/25 | 7,450 | 7,450 | 7,100 | 7,150 | 4,800 |
| 2011/08/24 | 7,250 | 7,250 | 7,050 | 7,180 | 5,300 |
| 2011/08/23 | 7,260 | 7,300 | 7,200 | 7,200 | 4,200 |
| 2011/08/22 | 7,500 | 7,500 | 7,200 | 7,260 | 1,000 |
| 2011/08/19 | 0 | 0 | 0 | 7,500 | 0 |
| 2011/08/18 | 7,400 | 7,500 | 7,400 | 7,500 | 600 |
| 2011/08/17 | 0 | 0 | 0 | 7,510 | 0 |
| 2011/08/16 | 7,500 | 7,510 | 7,460 | 7,510 | 2,400 |
| 2011/08/15 | 7,170 | 7,470 | 7,170 | 7,310 | 800 |
| 2011/08/12 | 7,190 | 7,200 | 7,170 | 7,170 | 800 |
| 2011/08/11 | 7,200 | 7,210 | 7,150 | 7,150 | 2,400 |
| 2011/08/10 | 7,310 | 7,400 | 7,240 | 7,250 | 5,500 |
| 2011/08/09 | 7,450 | 7,450 | 7,250 | 7,400 | 3,500 |
| 2011/08/08 | 7,600 | 7,600 | 7,500 | 7,500 | 1,200 |
| 2011/08/05 | 7,600 | 7,750 | 7,560 | 7,560 | 3,700 |
| 2011/08/04 | 7,800 | 7,820 | 7,800 | 7,800 | 2,900 |
| 2011/08/03 | 7,820 | 7,850 | 7,760 | 7,810 | 5,000 |
| 2011/08/02 | 8,040 | 8,040 | 7,950 | 7,950 | 2,000 |
| 2011/08/01 | 7,980 | 8,070 | 7,980 | 8,040 | 300 |
| 2011/07/29 | 8,050 | 8,050 | 8,010 | 8,020 | 1,300 |
| 2011/07/28 | 8,090 | 8,100 | 8,080 | 8,090 | 10,200 |
| 2011/07/27 | 8,100 | 8,120 | 8,100 | 8,110 | 3,400 |
| 2011/07/26 | 8,110 | 8,110 | 8,100 | 8,100 | 600 |
| 2011/07/25 | 8,160 | 8,160 | 8,100 | 8,110 | 2,800 |
| 2011/07/22 | 8,160 | 8,160 | 8,160 | 8,160 | 700 |
| 2011/07/21 | 8,140 | 8,190 | 8,120 | 8,160 | 800 |
| 2011/07/20 | 8,150 | 8,160 | 8,140 | 8,140 | 6,200 |
| 2011/07/19 | 7,960 | 8,040 | 7,960 | 8,000 | 1,600 |
| 2011/07/15 | 8,020 | 8,020 | 7,910 | 7,980 | 1,500 |
| 2011/07/14 | 8,320 | 8,320 | 8,070 | 8,080 | 2,400 |
| 2011/07/13 | 8,250 | 8,270 | 8,220 | 8,270 | 3,200 |
| 2011/07/12 | 8,290 | 8,330 | 8,190 | 8,250 | 3,200 |
| 2011/07/11 | 8,280 | 8,340 | 8,280 | 8,290 | 4,600 |
| 2011/07/08 | 8,350 | 8,350 | 8,350 | 8,350 | 5,800 |
| 2011/07/07 | 8,340 | 8,350 | 8,340 | 8,350 | 5,100 |
| 2011/07/06 | 8,320 | 8,360 | 8,280 | 8,340 | 25,400 |
| 2011/07/05 | 8,370 | 8,370 | 8,350 | 8,350 | 6,700 |
| 2011/07/04 | 8,370 | 8,390 | 8,370 | 8,370 | 4,300 |
| 2011/07/01 | 8,350 | 8,390 | 8,350 | 8,350 | 4,900 |
| 2011/06/30 | 8,400 | 8,400 | 8,230 | 8,290 | 1,700 |
| 2011/06/29 | 8,380 | 8,400 | 8,380 | 8,390 | 800 |
| 2011/06/28 | 8,280 | 8,350 | 8,280 | 8,350 | 2,300 |
| 2011/06/27 | 8,260 | 8,360 | 8,260 | 8,280 | 1,400 |
| 2011/06/24 | 8,120 | 8,270 | 8,120 | 8,260 | 1,100 |
| 2011/06/23 | 8,180 | 8,290 | 8,170 | 8,270 | 6,600 |
| 2011/06/22 | 8,140 | 8,200 | 8,100 | 8,130 | 500 |
| 2011/06/21 | 8,000 | 8,120 | 8,000 | 8,100 | 2,300 |
| 2011/06/20 | 7,980 | 8,020 | 7,980 | 8,000 | 18,300 |
| 2011/06/17 | 7,970 | 8,000 | 7,890 | 7,980 | 4,800 |
| 2011/06/16 | 7,810 | 7,820 | 7,780 | 7,780 | 5,400 |
| 2011/06/15 | 7,750 | 8,000 | 7,750 | 7,910 | 1,400 |
| 2011/06/14 | 7,940 | 7,940 | 7,530 | 7,740 | 7,900 |
| 2011/06/13 | 7,980 | 7,990 | 7,900 | 7,950 | 3,200 |
| 2011/06/10 | 8,000 | 8,000 | 7,980 | 7,980 | 3,400 |
| 2011/06/09 | 8,040 | 8,050 | 8,000 | 8,000 | 4,500 |
| 2011/06/08 | 8,010 | 8,050 | 7,960 | 8,040 | 5,300 |
| 2011/06/07 | 8,100 | 8,120 | 8,050 | 8,120 | 3,200 |
| 2011/06/06 | 8,100 | 8,130 | 8,050 | 8,100 | 4,200 |
| 2011/06/03 | 8,220 | 8,300 | 8,100 | 8,100 | 12,100 |
| 2011/06/02 | 8,340 | 8,450 | 8,340 | 8,390 | 2,200 |
| 2011/06/01 | 8,280 | 8,390 | 8,270 | 8,340 | 3,400 |
| 2011/05/31 | 8,400 | 8,440 | 8,150 | 8,150 | 3,100 |
| 2011/05/30 | 8,550 | 8,550 | 8,360 | 8,400 | 800 |
| 2011/05/27 | 8,400 | 8,550 | 8,400 | 8,400 | 4,800 |
| 2011/05/26 | 8,590 | 8,590 | 8,490 | 8,490 | 3,200 |
| 2011/05/25 | 8,270 | 8,480 | 8,270 | 8,440 | 500 |
| 2011/05/24 | 8,350 | 8,410 | 8,350 | 8,410 | 200 |
| 2011/05/23 | 8,400 | 8,460 | 8,310 | 8,350 | 3,100 |
| 2011/05/20 | 8,460 | 8,460 | 8,340 | 8,400 | 2,400 |
| 2011/05/19 | 8,400 | 8,460 | 8,370 | 8,460 | 8,000 |
| 2011/05/18 | 8,480 | 8,480 | 8,440 | 8,440 | 1,000 |
| 2011/05/17 | 8,390 | 8,510 | 8,390 | 8,480 | 3,700 |
| 2011/05/16 | 8,300 | 8,490 | 8,250 | 8,390 | 5,300 |
| 2011/05/13 | 8,350 | 8,390 | 8,350 | 8,380 | 8,000 |
| 2011/05/12 | 8,360 | 8,360 | 8,340 | 8,350 | 1,600 |
| 2011/05/11 | 8,300 | 8,360 | 8,200 | 8,360 | 3,300 |
| 2011/05/10 | 8,180 | 8,260 | 8,180 | 8,230 | 3,600 |
| 2011/05/09 | 8,320 | 8,320 | 8,130 | 8,160 | 10,400 |
| 2011/05/06 | 8,620 | 8,620 | 8,320 | 8,320 | 11,300 |
| 2011/05/02 | 8,510 | 8,700 | 8,510 | 8,620 | 5,400 |
| 2011/04/28 | 8,530 | 8,690 | 8,450 | 8,510 | 17,400 |
| 2011/04/27 | 8,500 | 8,590 | 8,500 | 8,530 | 4,300 |
| 2011/04/26 | 8,450 | 8,550 | 8,450 | 8,550 | 6,300 |
| 2011/04/25 | 8,400 | 8,480 | 8,380 | 8,450 | 2,800 |
| 2011/04/22 | 8,350 | 8,400 | 8,350 | 8,400 | 1,000 |
| 2011/04/21 | 8,380 | 8,450 | 8,380 | 8,400 | 400 |
| 2011/04/20 | 8,500 | 8,550 | 8,460 | 8,460 | 3,300 |
| 2011/04/19 | 8,500 | 8,650 | 8,500 | 8,560 | 1,800 |
| 2011/04/18 | 8,590 | 8,670 | 8,590 | 8,670 | 1,500 |
| 2011/04/15 | 8,790 | 8,790 | 8,640 | 8,640 | 700 |
| 2011/04/14 | 8,800 | 8,800 | 8,790 | 8,790 | 1,000 |
| 2011/04/13 | 8,780 | 8,800 | 8,750 | 8,800 | 1,200 |
| 2011/04/12 | 8,730 | 8,900 | 8,720 | 8,830 | 4,000 |
| 2011/04/11 | 8,800 | 8,860 | 8,800 | 8,860 | 700 |
| 2011/04/08 | 8,880 | 8,880 | 8,870 | 8,880 | 700 |
| 2011/04/07 | 8,900 | 8,900 | 8,880 | 8,880 | 1,500 |
| 2011/04/06 | 8,700 | 8,900 | 8,700 | 8,900 | 2,900 |
| 2011/04/05 | 8,700 | 8,700 | 8,500 | 8,600 | 3,300 |
| 2011/04/04 | 8,980 | 8,980 | 8,530 | 8,700 | 1,900 |
| 2011/04/01 | 8,400 | 8,540 | 8,400 | 8,530 | 3,200 |
| 2011/03/31 | 8,350 | 8,370 | 8,310 | 8,350 | 1,100 |
| 2011/03/30 | 8,200 | 8,350 | 8,200 | 8,350 | 1,300 |
| 2011/03/29 | 8,300 | 8,300 | 8,090 | 8,150 | 5,800 |
| 2011/03/28 | 8,300 | 8,300 | 8,200 | 8,300 | 2,800 |
| 2011/03/25 | 8,280 | 8,280 | 8,190 | 8,210 | 1,600 |
| 2011/03/24 | 8,190 | 8,310 | 8,100 | 8,180 | 4,400 |
| 2011/03/23 | 8,400 | 8,400 | 8,320 | 8,340 | 4,700 |
| 2011/03/22 | 8,310 | 8,490 | 8,310 | 8,420 | 4,700 |
| 2011/03/18 | 8,410 | 8,450 | 8,290 | 8,310 | 6,500 |
| 2011/03/17 | 8,100 | 8,570 | 8,100 | 8,320 | 3,700 |
| 2011/03/16 | 7,850 | 8,190 | 7,830 | 8,070 | 5,500 |
| 2011/03/15 | 8,430 | 8,430 | 7,500 | 7,700 | 8,100 |
| 2011/03/14 | 8,000 | 8,380 | 7,850 | 8,340 | 2,500 |
| 2011/03/11 | 8,900 | 8,900 | 8,860 | 8,860 | 400 |
| 2011/03/10 | 9,120 | 9,120 | 8,870 | 9,000 | 1,400 |
| 2011/03/09 | 9,000 | 9,160 | 9,000 | 9,160 | 1,500 |
| 2011/03/08 | 8,880 | 8,880 | 8,880 | 8,880 | 100 |
| 2011/03/07 | 8,900 | 8,950 | 8,800 | 8,870 | 3,200 |
| 2011/03/04 | 8,950 | 9,000 | 8,850 | 8,940 | 1,100 |
| 2011/03/03 | 8,950 | 8,950 | 8,950 | 8,950 | 800 |
| 2011/03/02 | 9,080 | 9,080 | 8,910 | 8,910 | 2,900 |
| 2011/03/01 | 9,000 | 9,080 | 8,800 | 9,080 | 2,600 |
| 2011/02/28 | 8,800 | 9,080 | 8,800 | 9,080 | 3,900 |
| 2011/02/25 | 8,800 | 8,800 | 8,790 | 8,800 | 2,700 |
| 2011/02/24 | 8,900 | 8,900 | 8,750 | 8,800 | 6,400 |
| 2011/02/23 | 8,710 | 8,800 | 8,630 | 8,750 | 3,400 |
| 2011/02/22 | 8,840 | 8,840 | 8,610 | 8,840 | 1,400 |
| 2011/02/21 | 8,790 | 8,840 | 8,750 | 8,840 | 1,000 |
| 2011/02/18 | 8,800 | 8,850 | 8,790 | 8,790 | 4,200 |
| 2011/02/17 | 8,800 | 8,850 | 8,800 | 8,800 | 3,400 |
| 2011/02/16 | 8,780 | 8,790 | 8,730 | 8,780 | 2,700 |
| 2011/02/15 | 8,700 | 8,720 | 8,700 | 8,720 | 700 |
| 2011/02/14 | 8,520 | 8,700 | 8,520 | 8,700 | 1,500 |
| 2011/02/10 | 8,530 | 8,600 | 8,500 | 8,510 | 15,700 |
| 2011/02/09 | 8,510 | 8,630 | 8,510 | 8,530 | 2,000 |
| 2011/02/08 | 8,700 | 8,720 | 8,620 | 8,650 | 1,900 |
| 2011/02/07 | 8,740 | 8,740 | 8,680 | 8,700 | 900 |
| 2011/02/04 | 8,530 | 8,700 | 8,530 | 8,680 | 800 |
| 2011/02/03 | 8,650 | 8,650 | 8,540 | 8,590 | 1,400 |
| 2011/02/02 | 8,580 | 8,660 | 8,580 | 8,650 | 1,900 |
| 2011/02/01 | 8,550 | 8,590 | 8,440 | 8,580 | 3,200 |
| 2011/01/31 | 8,740 | 8,740 | 8,520 | 8,520 | 800 |
| 2011/01/28 | 8,720 | 8,720 | 8,700 | 8,700 | 300 |
| 2011/01/27 | 8,700 | 8,720 | 8,630 | 8,700 | 3,100 |
| 2011/01/26 | 8,700 | 8,700 | 8,680 | 8,680 | 600 |
| 2011/01/25 | 8,700 | 8,700 | 8,610 | 8,680 | 5,300 |
| 2011/01/24 | 8,750 | 8,750 | 8,710 | 8,740 | 1,500 |
| 2011/01/21 | 9,100 | 9,100 | 8,740 | 8,800 | 6,800 |
| 2011/01/20 | 9,200 | 9,200 | 9,150 | 9,150 | 500 |
| 2011/01/19 | 9,230 | 9,270 | 9,140 | 9,250 | 4,200 |
| 2011/01/18 | 8,980 | 9,100 | 8,980 | 9,100 | 600 |
| 2011/01/17 | 9,050 | 9,240 | 9,020 | 9,020 | 1,800 |
| 2011/01/14 | 9,150 | 9,180 | 8,930 | 9,050 | 9,500 |
| 2011/01/13 | 9,100 | 9,300 | 9,100 | 9,280 | 2,500 |
| 2011/01/12 | 8,980 | 9,080 | 8,930 | 9,080 | 1,700 |
| 2011/01/11 | 8,900 | 8,910 | 8,880 | 8,910 | 800 |
| 2011/01/07 | 9,000 | 9,000 | 8,780 | 8,800 | 3,900 |
| 2011/01/06 | 8,700 | 9,200 | 8,700 | 9,050 | 5,100 |
| 2011/01/05 | 8,700 | 8,700 | 8,620 | 8,700 | 1,400 |
| 2011/01/04 | 8,600 | 8,680 | 8,560 | 8,610 | 1,800 |