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 |
|---|---|---|---|---|---|
| 2012/12/28 | 8,550 | 8,610 | 8,550 | 8,610 | 2,600 |
| 2012/12/27 | 8,540 | 8,540 | 8,540 | 8,540 | 500 |
| 2012/12/26 | 8,480 | 8,480 | 8,400 | 8,400 | 1,100 |
| 2012/12/25 | 8,520 | 8,550 | 8,500 | 8,530 | 3,400 |
| 2012/12/21 | 8,500 | 8,540 | 8,500 | 8,520 | 2,100 |
| 2012/12/20 | 8,500 | 8,500 | 8,410 | 8,500 | 2,200 |
| 2012/12/19 | 8,400 | 8,540 | 8,330 | 8,540 | 8,500 |
| 2012/12/18 | 8,370 | 8,370 | 8,300 | 8,320 | 4,500 |
| 2012/12/17 | 8,300 | 8,330 | 8,290 | 8,290 | 11,600 |
| 2012/12/14 | 8,300 | 8,400 | 8,300 | 8,390 | 5,300 |
| 2012/12/13 | 8,330 | 8,410 | 8,240 | 8,410 | 7,000 |
| 2012/12/12 | 8,300 | 8,320 | 8,210 | 8,320 | 3,000 |
| 2012/12/11 | 8,210 | 8,250 | 8,210 | 8,250 | 500 |
| 2012/12/10 | 8,300 | 8,450 | 8,260 | 8,290 | 2,600 |
| 2012/12/07 | 8,330 | 8,440 | 8,210 | 8,300 | 20,300 |
| 2012/12/06 | 8,350 | 8,480 | 8,290 | 8,300 | 15,500 |
| 2012/12/05 | 8,350 | 8,350 | 8,250 | 8,350 | 8,200 |
| 2012/12/04 | 8,300 | 8,350 | 8,300 | 8,350 | 1,100 |
| 2012/12/03 | 8,350 | 8,350 | 8,300 | 8,300 | 3,200 |
| 2012/11/30 | 8,390 | 8,420 | 8,300 | 8,350 | 9,800 |
| 2012/11/29 | 8,410 | 8,410 | 8,380 | 8,380 | 200 |
| 2012/11/28 | 8,350 | 8,400 | 8,350 | 8,380 | 800 |
| 2012/11/27 | 8,350 | 8,450 | 8,300 | 8,450 | 2,800 |
| 2012/11/26 | 8,680 | 8,680 | 8,400 | 8,400 | 4,500 |
| 2012/11/22 | 8,450 | 8,630 | 8,400 | 8,470 | 2,800 |
| 2012/11/21 | 8,400 | 8,450 | 8,400 | 8,450 | 900 |
| 2012/11/20 | 8,450 | 8,450 | 8,390 | 8,450 | 2,900 |
| 2012/11/19 | 8,500 | 8,510 | 8,430 | 8,500 | 4,000 |
| 2012/11/16 | 8,500 | 8,500 | 8,490 | 8,490 | 600 |
| 2012/11/15 | 8,510 | 8,560 | 8,500 | 8,500 | 300 |
| 2012/11/14 | 8,510 | 8,510 | 8,510 | 8,510 | 300 |
| 2012/11/13 | 8,460 | 8,530 | 8,460 | 8,530 | 1,800 |
| 2012/11/12 | 8,550 | 8,550 | 8,500 | 8,500 | 1,000 |
| 2012/11/09 | 8,740 | 8,740 | 8,610 | 8,610 | 2,200 |
| 2012/11/08 | 8,740 | 8,750 | 8,730 | 8,750 | 2,100 |
| 2012/11/07 | 8,710 | 8,740 | 8,700 | 8,740 | 2,800 |
| 2012/11/06 | 8,700 | 8,710 | 8,690 | 8,710 | 1,300 |
| 2012/11/05 | 8,680 | 8,700 | 8,540 | 8,600 | 4,600 |
| 2012/11/02 | 8,740 | 8,750 | 8,670 | 8,670 | 5,400 |
| 2012/11/01 | 8,700 | 8,740 | 8,650 | 8,740 | 2,400 |
| 2012/10/31 | 8,750 | 8,750 | 8,700 | 8,700 | 1,100 |
| 2012/10/30 | 8,700 | 8,760 | 8,600 | 8,760 | 1,100 |
| 2012/10/29 | 8,790 | 8,790 | 8,700 | 8,700 | 300 |
| 2012/10/26 | 8,700 | 8,790 | 8,700 | 8,790 | 300 |
| 2012/10/25 | 8,700 | 8,700 | 8,660 | 8,660 | 1,200 |
| 2012/10/24 | 8,710 | 8,840 | 8,710 | 8,820 | 400 |
| 2012/10/23 | 8,710 | 8,710 | 8,710 | 8,710 | 200 |
| 2012/10/22 | 8,670 | 8,710 | 8,670 | 8,710 | 400 |
| 2012/10/19 | 8,630 | 8,670 | 8,620 | 8,670 | 1,700 |
| 2012/10/18 | 8,690 | 8,720 | 8,670 | 8,670 | 1,200 |
| 2012/10/17 | 8,700 | 8,750 | 8,660 | 8,700 | 6,900 |
| 2012/10/16 | 8,750 | 8,750 | 8,550 | 8,700 | 3,500 |
| 2012/10/15 | 8,660 | 9,000 | 8,650 | 8,900 | 3,700 |
| 2012/10/12 | 8,730 | 8,890 | 8,670 | 8,670 | 6,100 |
| 2012/10/11 | 8,800 | 8,810 | 8,660 | 8,730 | 1,400 |
| 2012/10/10 | 8,720 | 8,780 | 8,600 | 8,720 | 2,000 |
| 2012/10/09 | 8,860 | 8,860 | 8,760 | 8,800 | 3,100 |
| 2012/10/05 | 8,750 | 8,810 | 8,650 | 8,810 | 2,200 |
| 2012/10/04 | 8,700 | 8,700 | 8,560 | 8,610 | 6,000 |
| 2012/10/03 | 8,600 | 8,900 | 8,550 | 8,880 | 12,100 |
| 2012/10/02 | 8,430 | 8,600 | 8,320 | 8,500 | 9,500 |
| 2012/10/01 | 8,300 | 8,430 | 8,300 | 8,430 | 5,300 |
| 2012/09/28 | 8,350 | 8,390 | 8,310 | 8,390 | 5,600 |
| 2012/09/27 | 8,200 | 8,350 | 8,200 | 8,350 | 5,000 |
| 2012/09/26 | 8,200 | 8,230 | 8,200 | 8,230 | 4,700 |
| 2012/09/25 | 8,250 | 8,250 | 8,190 | 8,200 | 10,200 |
| 2012/09/24 | 8,150 | 8,230 | 8,150 | 8,210 | 6,300 |
| 2012/09/21 | 8,200 | 8,210 | 8,150 | 8,200 | 6,100 |
| 2012/09/20 | 8,290 | 8,290 | 8,150 | 8,150 | 1,500 |
| 2012/09/19 | 8,200 | 8,200 | 8,180 | 8,190 | 2,000 |
| 2012/09/18 | 8,200 | 8,230 | 8,200 | 8,220 | 7,900 |
| 2012/09/14 | 8,250 | 8,250 | 8,180 | 8,180 | 4,900 |
| 2012/09/13 | 8,250 | 8,250 | 8,200 | 8,250 | 2,700 |
| 2012/09/12 | 8,140 | 8,250 | 7,980 | 8,250 | 6,400 |
| 2012/09/11 | 8,300 | 8,300 | 8,110 | 8,250 | 6,800 |
| 2012/09/10 | 8,200 | 8,240 | 8,200 | 8,240 | 600 |
| 2012/09/07 | 8,300 | 8,330 | 8,250 | 8,330 | 9,200 |
| 2012/09/06 | 8,300 | 8,300 | 8,170 | 8,180 | 4,600 |
| 2012/09/05 | 8,180 | 8,300 | 8,180 | 8,290 | 900 |
| 2012/09/04 | 8,310 | 8,320 | 8,310 | 8,320 | 300 |
| 2012/09/03 | 8,230 | 8,300 | 8,230 | 8,280 | 3,100 |
| 2012/08/31 | 8,300 | 8,300 | 8,120 | 8,230 | 3,200 |
| 2012/08/30 | 8,130 | 8,390 | 8,130 | 8,380 | 1,600 |
| 2012/08/29 | 8,400 | 8,400 | 8,280 | 8,280 | 200 |
| 2012/08/28 | 8,400 | 8,420 | 8,310 | 8,400 | 4,700 |
| 2012/08/27 | 8,420 | 8,420 | 8,420 | 8,420 | 200 |
| 2012/08/24 | 8,290 | 8,400 | 8,290 | 8,400 | 3,500 |
| 2012/08/23 | 8,330 | 8,350 | 8,330 | 8,330 | 3,000 |
| 2012/08/22 | 8,180 | 8,390 | 8,150 | 8,330 | 2,600 |
| 2012/08/21 | 8,200 | 8,280 | 8,170 | 8,280 | 2,800 |
| 2012/08/20 | 8,200 | 8,330 | 8,130 | 8,200 | 2,800 |
| 2012/08/17 | 8,100 | 8,120 | 8,100 | 8,120 | 200 |
| 2012/08/16 | 8,100 | 8,100 | 8,100 | 8,100 | 400 |
| 2012/08/15 | 8,080 | 8,080 | 8,060 | 8,060 | 300 |
| 2012/08/14 | 8,090 | 8,100 | 8,090 | 8,100 | 200 |
| 2012/08/13 | 8,100 | 8,100 | 8,050 | 8,060 | 1,200 |
| 2012/08/10 | 8,100 | 8,150 | 8,100 | 8,150 | 300 |
| 2012/08/09 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2012/08/08 | 8,100 | 8,200 | 8,100 | 8,100 | 800 |
| 2012/08/07 | 8,120 | 8,210 | 8,100 | 8,100 | 1,000 |
| 2012/08/06 | 8,180 | 8,220 | 8,150 | 8,150 | 700 |
| 2012/08/03 | 8,190 | 8,190 | 8,090 | 8,180 | 2,200 |
| 2012/08/02 | 8,060 | 8,270 | 8,050 | 8,080 | 2,800 |
| 2012/08/01 | 8,050 | 8,100 | 8,010 | 8,050 | 2,300 |
| 2012/07/31 | 8,100 | 8,110 | 8,060 | 8,100 | 4,500 |
| 2012/07/30 | 8,290 | 8,290 | 8,290 | 8,290 | 100 |
| 2012/07/27 | 8,270 | 8,270 | 8,270 | 8,270 | 100 |
| 2012/07/26 | 8,160 | 8,160 | 8,160 | 8,160 | 200 |
| 2012/07/25 | 8,010 | 8,160 | 7,990 | 8,160 | 1,200 |
| 2012/07/24 | 8,010 | 8,010 | 7,970 | 8,000 | 1,400 |
| 2012/07/23 | 8,020 | 8,020 | 8,010 | 8,010 | 500 |
| 2012/07/20 | 8,110 | 8,110 | 8,080 | 8,080 | 300 |
| 2012/07/19 | 8,100 | 8,130 | 8,080 | 8,110 | 2,500 |
| 2012/07/18 | 8,120 | 8,120 | 8,100 | 8,100 | 700 |
| 2012/07/17 | 8,290 | 8,290 | 8,160 | 8,170 | 1,000 |
| 2012/07/13 | 8,300 | 8,300 | 8,280 | 8,290 | 600 |
| 2012/07/12 | 8,250 | 8,270 | 8,200 | 8,230 | 1,500 |
| 2012/07/11 | 8,400 | 8,600 | 8,400 | 8,500 | 8,600 |
| 2012/07/10 | 8,400 | 8,400 | 8,340 | 8,360 | 2,000 |
| 2012/07/09 | 8,420 | 8,420 | 8,270 | 8,400 | 1,300 |
| 2012/07/06 | 8,200 | 8,270 | 8,200 | 8,270 | 500 |
| 2012/07/05 | 8,200 | 8,200 | 8,190 | 8,190 | 2,600 |
| 2012/07/04 | 8,310 | 8,320 | 8,250 | 8,290 | 2,000 |
| 2012/07/03 | 8,460 | 8,520 | 8,240 | 8,310 | 9,800 |
| 2012/07/02 | 8,210 | 8,240 | 8,210 | 8,220 | 2,400 |
| 2012/06/29 | 8,040 | 8,120 | 8,020 | 8,110 | 2,200 |
| 2012/06/28 | 8,110 | 8,120 | 8,080 | 8,120 | 2,600 |
| 2012/06/27 | 8,000 | 8,100 | 8,000 | 8,080 | 4,300 |
| 2012/06/26 | 8,000 | 8,020 | 8,000 | 8,000 | 1,100 |
| 2012/06/25 | 8,100 | 8,100 | 8,040 | 8,070 | 5,500 |
| 2012/06/22 | 8,140 | 8,250 | 8,020 | 8,230 | 4,900 |
| 2012/06/21 | 8,020 | 8,170 | 8,000 | 8,050 | 2,900 |
| 2012/06/20 | 8,140 | 8,440 | 8,140 | 8,300 | 3,500 |
| 2012/06/19 | 7,900 | 8,140 | 7,900 | 8,140 | 4,200 |
| 2012/06/18 | 7,800 | 7,900 | 7,800 | 7,870 | 1,700 |
| 2012/06/15 | 7,750 | 7,780 | 7,750 | 7,750 | 800 |
| 2012/06/14 | 7,670 | 7,670 | 7,670 | 7,670 | 100 |
| 2012/06/13 | 7,670 | 7,670 | 7,660 | 7,660 | 200 |
| 2012/06/12 | 7,670 | 7,670 | 7,670 | 7,670 | 1,000 |
| 2012/06/11 | 7,710 | 7,850 | 7,500 | 7,670 | 2,500 |
| 2012/06/08 | 7,650 | 7,860 | 7,560 | 7,560 | 1,200 |
| 2012/06/07 | 7,580 | 7,660 | 7,500 | 7,650 | 7,500 |
| 2012/06/06 | 7,400 | 7,600 | 7,380 | 7,430 | 3,000 |
| 2012/06/05 | 7,500 | 7,540 | 7,490 | 7,500 | 2,000 |
| 2012/06/04 | 7,500 | 7,520 | 7,350 | 7,500 | 5,900 |
| 2012/06/01 | 7,380 | 7,600 | 7,380 | 7,500 | 29,300 |
| 2012/05/31 | 7,700 | 7,750 | 7,040 | 7,150 | 70,900 |
| 2012/05/30 | 7,990 | 8,040 | 7,840 | 7,900 | 5,500 |
| 2012/05/29 | 8,000 | 8,110 | 7,910 | 7,990 | 7,500 |
| 2012/05/28 | 7,820 | 8,080 | 7,820 | 7,970 | 3,300 |
| 2012/05/25 | 7,810 | 7,830 | 7,800 | 7,820 | 1,500 |
| 2012/05/24 | 8,000 | 8,220 | 7,810 | 7,810 | 4,900 |
| 2012/05/23 | 8,400 | 8,400 | 8,280 | 8,290 | 4,000 |
| 2012/05/22 | 8,300 | 8,320 | 8,280 | 8,290 | 6,100 |
| 2012/05/21 | 8,210 | 8,300 | 8,210 | 8,300 | 4,800 |
| 2012/05/18 | 8,400 | 8,420 | 8,130 | 8,200 | 15,000 |
| 2012/05/17 | 8,420 | 8,540 | 8,420 | 8,450 | 13,900 |
| 2012/05/16 | 8,430 | 8,440 | 8,410 | 8,410 | 7,200 |
| 2012/05/15 | 8,440 | 8,500 | 8,420 | 8,420 | 18,700 |
| 2012/05/14 | 8,500 | 8,550 | 8,490 | 8,500 | 11,500 |
| 2012/05/11 | 8,680 | 8,770 | 8,530 | 8,680 | 5,300 |
| 2012/05/10 | 8,750 | 8,790 | 8,540 | 8,540 | 5,100 |
| 2012/05/09 | 8,900 | 8,900 | 8,730 | 8,730 | 4,900 |
| 2012/05/08 | 8,900 | 8,900 | 8,850 | 8,900 | 1,400 |
| 2012/05/07 | 8,940 | 8,940 | 8,780 | 8,900 | 22,900 |
| 2012/05/02 | 8,830 | 8,940 | 8,800 | 8,940 | 5,700 |
| 2012/05/01 | 8,800 | 8,850 | 8,610 | 8,790 | 5,200 |
| 2012/04/27 | 8,800 | 8,870 | 8,800 | 8,800 | 3,500 |
| 2012/04/26 | 8,900 | 8,900 | 8,730 | 8,800 | 400 |
| 2012/04/25 | 8,800 | 8,830 | 8,800 | 8,830 | 1,000 |
| 2012/04/24 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 |
| 2012/04/23 | 8,570 | 8,780 | 8,570 | 8,780 | 1,900 |
| 2012/04/20 | 8,570 | 8,570 | 8,570 | 8,570 | 1,000 |
| 2012/04/19 | 8,730 | 8,800 | 8,550 | 8,550 | 5,300 |
| 2012/04/18 | 8,600 | 8,700 | 8,600 | 8,700 | 1,800 |
| 2012/04/17 | 8,610 | 8,610 | 8,600 | 8,600 | 6,300 |
| 2012/04/16 | 8,560 | 8,610 | 8,500 | 8,610 | 900 |
| 2012/04/13 | 8,600 | 8,700 | 8,580 | 8,700 | 4,000 |
| 2012/04/12 | 8,660 | 8,660 | 8,550 | 8,600 | 2,700 |
| 2012/04/11 | 8,680 | 8,690 | 8,650 | 8,660 | 2,500 |
| 2012/04/10 | 9,010 | 9,010 | 8,800 | 8,800 | 4,900 |
| 2012/04/09 | 9,090 | 9,090 | 8,670 | 9,050 | 900 |
| 2012/04/06 | 8,640 | 8,890 | 8,640 | 8,800 | 5,600 |
| 2012/04/05 | 8,850 | 8,930 | 8,750 | 8,930 | 1,900 |
| 2012/04/04 | 9,040 | 9,040 | 8,930 | 8,980 | 2,200 |
| 2012/04/03 | 8,990 | 9,040 | 8,900 | 9,040 | 5,400 |
| 2012/04/02 | 8,800 | 9,000 | 8,750 | 9,000 | 3,900 |
| 2012/03/30 | 8,750 | 8,750 | 8,600 | 8,750 | 1,000 |
| 2012/03/29 | 8,700 | 8,800 | 8,600 | 8,800 | 8,600 |
| 2012/03/28 | 8,500 | 8,650 | 8,500 | 8,650 | 3,900 |
| 2012/03/27 | 8,510 | 8,600 | 8,510 | 8,570 | 5,800 |
| 2012/03/26 | 8,490 | 8,500 | 8,450 | 8,500 | 800 |
| 2012/03/23 | 8,460 | 8,500 | 8,300 | 8,300 | 3,300 |
| 2012/03/22 | 8,490 | 8,490 | 8,490 | 8,490 | 400 |
| 2012/03/21 | 8,500 | 8,510 | 8,460 | 8,460 | 3,000 |
| 2012/03/19 | 8,420 | 8,490 | 8,420 | 8,490 | 600 |
| 2012/03/16 | 8,450 | 8,450 | 8,390 | 8,420 | 1,300 |
| 2012/03/15 | 8,350 | 8,450 | 8,350 | 8,450 | 1,100 |
| 2012/03/14 | 8,280 | 8,300 | 8,280 | 8,300 | 500 |
| 2012/03/13 | 8,310 | 8,310 | 8,160 | 8,200 | 500 |
| 2012/03/12 | 8,280 | 8,280 | 8,280 | 8,280 | 200 |
| 2012/03/09 | 8,270 | 8,280 | 8,270 | 8,280 | 800 |
| 2012/03/08 | 8,260 | 8,260 | 8,240 | 8,240 | 600 |
| 2012/03/07 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 2012/03/06 | 8,250 | 8,250 | 8,000 | 8,200 | 2,200 |
| 2012/03/05 | 7,850 | 8,250 | 7,850 | 8,250 | 2,500 |
| 2012/03/02 | 7,840 | 7,840 | 7,800 | 7,800 | 200 |
| 2012/03/01 | 7,790 | 7,790 | 7,790 | 7,790 | 8,500 |
| 2012/02/29 | 7,790 | 7,800 | 7,770 | 7,790 | 6,200 |
| 2012/02/28 | 7,800 | 7,840 | 7,780 | 7,790 | 4,300 |
| 2012/02/27 | 7,800 | 7,850 | 7,780 | 7,850 | 1,200 |
| 2012/02/24 | 7,560 | 7,770 | 7,560 | 7,770 | 1,600 |
| 2012/02/23 | 7,410 | 7,470 | 7,400 | 7,470 | 2,700 |
| 2012/02/22 | 7,400 | 7,400 | 7,350 | 7,400 | 2,900 |
| 2012/02/21 | 7,700 | 7,700 | 7,150 | 7,350 | 8,000 |
| 2012/02/20 | 7,690 | 7,750 | 7,690 | 7,700 | 1,000 |
| 2012/02/17 | 7,580 | 7,620 | 7,580 | 7,620 | 1,100 |
| 2012/02/16 | 7,880 | 7,880 | 7,570 | 7,570 | 6,000 |
| 2012/02/15 | 7,870 | 7,890 | 7,780 | 7,880 | 2,400 |
| 2012/02/14 | 7,870 | 7,870 | 7,790 | 7,870 | 800 |
| 2012/02/13 | 7,750 | 7,800 | 7,750 | 7,790 | 3,100 |
| 2012/02/10 | 7,650 | 7,690 | 7,650 | 7,690 | 1,500 |
| 2012/02/09 | 7,600 | 7,680 | 7,600 | 7,630 | 1,900 |
| 2012/02/08 | 7,480 | 7,590 | 7,480 | 7,590 | 1,000 |
| 2012/02/07 | 7,490 | 7,500 | 7,480 | 7,500 | 2,700 |
| 2012/02/06 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
| 2012/02/03 | 7,500 | 7,500 | 7,400 | 7,500 | 800 |
| 2012/02/02 | 7,500 | 7,550 | 7,380 | 7,500 | 2,500 |
| 2012/02/01 | 7,350 | 7,490 | 7,300 | 7,380 | 400 |
| 2012/01/31 | 7,500 | 7,500 | 7,490 | 7,490 | 4,800 |
| 2012/01/30 | 7,500 | 7,500 | 7,500 | 7,500 | 400 |
| 2012/01/27 | 7,400 | 7,500 | 7,400 | 7,500 | 400 |
| 2012/01/26 | 7,390 | 7,390 | 7,350 | 7,350 | 200 |
| 2012/01/25 | 7,350 | 7,350 | 7,350 | 7,350 | 100 |
| 2012/01/24 | 7,300 | 7,300 | 7,300 | 7,300 | 400 |
| 2012/01/23 | 7,350 | 7,350 | 7,300 | 7,300 | 200 |
| 2012/01/20 | 7,340 | 7,350 | 7,270 | 7,350 | 300 |
| 2012/01/19 | 7,270 | 7,350 | 7,230 | 7,350 | 800 |
| 2012/01/18 | 7,240 | 7,280 | 7,170 | 7,170 | 400 |
| 2012/01/17 | 7,120 | 7,200 | 7,120 | 7,150 | 600 |
| 2012/01/16 | 7,260 | 7,260 | 7,110 | 7,110 | 400 |
| 2012/01/13 | 7,130 | 7,290 | 7,130 | 7,150 | 600 |
| 2012/01/12 | 7,350 | 7,350 | 7,180 | 7,280 | 1,100 |
| 2012/01/11 | 7,250 | 7,350 | 7,220 | 7,350 | 1,500 |
| 2012/01/10 | 7,150 | 7,250 | 7,100 | 7,250 | 2,500 |
| 2012/01/06 | 7,030 | 7,070 | 7,030 | 7,070 | 400 |
| 2012/01/05 | 7,120 | 7,120 | 7,000 | 7,000 | 1,100 |
| 2012/01/04 | 7,170 | 7,340 | 7,120 | 7,120 | 2,700 |