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 |
---|---|---|---|---|---|
2013/12/30 | 15,000 | 15,050 | 14,970 | 15,050 | 6,100 |
2013/12/27 | 14,690 | 14,930 | 14,690 | 14,900 | 3,400 |
2013/12/26 | 14,860 | 14,900 | 14,630 | 14,690 | 10,000 |
2013/12/25 | 14,700 | 14,850 | 14,600 | 14,750 | 7,400 |
2013/12/24 | 14,660 | 14,780 | 14,550 | 14,600 | 8,900 |
2013/12/20 | 14,650 | 14,790 | 14,530 | 14,600 | 5,200 |
2013/12/19 | 15,090 | 15,100 | 14,520 | 14,600 | 11,700 |
2013/12/18 | 14,990 | 15,100 | 14,720 | 15,010 | 16,600 |
2013/12/17 | 14,750 | 14,990 | 14,700 | 14,990 | 9,700 |
2013/12/16 | 14,820 | 14,980 | 14,230 | 14,510 | 14,100 |
2013/12/13 | 14,650 | 14,830 | 14,420 | 14,830 | 10,000 |
2013/12/12 | 14,800 | 14,800 | 14,530 | 14,650 | 9,000 |
2013/12/11 | 14,580 | 14,840 | 14,580 | 14,820 | 2,500 |
2013/12/10 | 14,870 | 14,880 | 14,550 | 14,830 | 7,800 |
2013/12/09 | 14,500 | 14,990 | 14,500 | 14,820 | 14,800 |
2013/12/06 | 14,430 | 14,500 | 14,250 | 14,500 | 8,000 |
2013/12/05 | 14,490 | 14,500 | 14,440 | 14,500 | 2,900 |
2013/12/04 | 14,450 | 14,500 | 14,380 | 14,470 | 5,300 |
2013/12/03 | 14,460 | 14,470 | 14,380 | 14,460 | 4,100 |
2013/12/02 | 14,340 | 14,470 | 14,280 | 14,440 | 6,600 |
2013/11/29 | 14,120 | 14,230 | 14,120 | 14,180 | 4,500 |
2013/11/28 | 14,390 | 14,440 | 14,290 | 14,290 | 6,500 |
2013/11/27 | 14,280 | 14,360 | 14,220 | 14,340 | 4,200 |
2013/11/26 | 14,140 | 14,210 | 13,990 | 14,120 | 7,200 |
2013/11/25 | 14,200 | 14,310 | 14,150 | 14,210 | 6,800 |
2013/11/22 | 14,170 | 14,290 | 14,120 | 14,210 | 8,100 |
2013/11/21 | 14,020 | 14,180 | 14,000 | 14,100 | 8,800 |
2013/11/20 | 14,030 | 14,200 | 14,030 | 14,050 | 4,500 |
2013/11/19 | 14,190 | 14,190 | 14,020 | 14,180 | 6,700 |
2013/11/18 | 14,260 | 14,270 | 14,080 | 14,140 | 6,000 |
2013/11/15 | 13,980 | 14,130 | 13,930 | 14,050 | 7,600 |
2013/11/14 | 14,090 | 14,370 | 13,970 | 13,970 | 6,200 |
2013/11/13 | 14,300 | 14,470 | 14,110 | 14,210 | 3,000 |
2013/11/12 | 14,410 | 14,450 | 14,300 | 14,300 | 6,300 |
2013/11/11 | 14,400 | 14,490 | 14,310 | 14,400 | 11,000 |
2013/11/08 | 14,100 | 14,150 | 13,910 | 14,100 | 10,700 |
2013/11/07 | 14,030 | 14,150 | 13,860 | 14,040 | 5,600 |
2013/11/06 | 13,740 | 14,030 | 13,740 | 14,030 | 4,900 |
2013/11/05 | 14,080 | 14,100 | 14,080 | 14,090 | 600 |
2013/11/01 | 13,980 | 14,140 | 13,850 | 14,100 | 5,100 |
2013/10/31 | 14,140 | 14,150 | 13,980 | 13,980 | 1,100 |
2013/10/30 | 13,800 | 14,140 | 13,800 | 13,980 | 2,000 |
2013/10/29 | 13,970 | 13,990 | 13,970 | 13,990 | 400 |
2013/10/28 | 13,800 | 13,950 | 13,800 | 13,950 | 200 |
2013/10/25 | 13,790 | 14,000 | 13,790 | 13,910 | 1,200 |
2013/10/24 | 13,990 | 14,170 | 13,850 | 14,030 | 7,100 |
2013/10/23 | 13,740 | 13,840 | 13,740 | 13,760 | 2,000 |
2013/10/22 | 13,690 | 13,750 | 13,690 | 13,740 | 1,000 |
2013/10/21 | 13,880 | 14,180 | 13,680 | 13,680 | 2,900 |
2013/10/18 | 13,610 | 13,670 | 13,600 | 13,600 | 1,400 |
2013/10/17 | 13,630 | 13,950 | 13,630 | 13,650 | 7,900 |
2013/10/16 | 14,100 | 14,100 | 13,710 | 13,710 | 2,500 |
2013/10/15 | 14,130 | 14,240 | 14,100 | 14,100 | 1,200 |
2013/10/11 | 14,200 | 14,210 | 14,110 | 14,190 | 2,400 |
2013/10/10 | 14,390 | 14,400 | 14,050 | 14,200 | 15,300 |
2013/10/09 | 14,400 | 14,400 | 14,310 | 14,400 | 1,200 |
2013/10/08 | 14,450 | 14,450 | 14,210 | 14,210 | 4,400 |
2013/10/07 | 14,500 | 14,500 | 14,120 | 14,400 | 7,500 |
2013/10/04 | 14,250 | 14,520 | 14,130 | 14,360 | 8,400 |
2013/10/03 | 13,940 | 14,100 | 13,890 | 14,100 | 9,800 |
2013/10/02 | 13,990 | 13,990 | 13,930 | 13,940 | 3,100 |
2013/10/01 | 13,980 | 13,980 | 13,740 | 13,960 | 8,000 |
2013/09/30 | 13,490 | 13,760 | 13,490 | 13,700 | 9,100 |
2013/09/27 | 13,470 | 13,520 | 13,420 | 13,490 | 5,700 |
2013/09/26 | 13,590 | 13,610 | 13,510 | 13,510 | 5,300 |
2013/09/25 | 13,570 | 13,590 | 13,540 | 13,590 | 1,200 |
2013/09/24 | 13,570 | 13,800 | 13,570 | 13,610 | 6,700 |
2013/09/20 | 13,770 | 13,800 | 13,750 | 13,800 | 3,000 |
2013/09/19 | 13,530 | 13,630 | 13,460 | 13,630 | 8,000 |
2013/09/18 | 13,480 | 13,550 | 13,320 | 13,480 | 9,400 |
2013/09/17 | 13,500 | 13,550 | 13,430 | 13,480 | 7,700 |
2013/09/13 | 13,600 | 13,600 | 13,100 | 13,130 | 3,300 |
2013/09/12 | 13,500 | 13,600 | 13,400 | 13,440 | 4,100 |
2013/09/11 | 13,500 | 13,580 | 13,460 | 13,520 | 3,600 |
2013/09/10 | 13,560 | 13,600 | 13,500 | 13,580 | 2,100 |
2013/09/09 | 13,770 | 13,780 | 13,650 | 13,700 | 2,000 |
2013/09/06 | 13,600 | 13,640 | 13,480 | 13,480 | 5,900 |
2013/09/05 | 13,680 | 13,770 | 13,560 | 13,690 | 5,400 |
2013/09/04 | 13,680 | 13,880 | 13,510 | 13,880 | 4,900 |
2013/09/03 | 13,960 | 13,960 | 13,560 | 13,850 | 5,800 |
2013/09/02 | 13,730 | 13,800 | 13,490 | 13,800 | 4,400 |
2013/08/30 | 13,800 | 13,800 | 13,400 | 13,730 | 9,300 |
2013/08/29 | 13,500 | 13,600 | 13,400 | 13,550 | 6,800 |
2013/08/28 | 13,300 | 13,530 | 13,300 | 13,500 | 6,700 |
2013/08/27 | 13,270 | 13,510 | 13,250 | 13,500 | 2,500 |
2013/08/26 | 13,470 | 13,770 | 13,170 | 13,520 | 9,500 |
2013/08/23 | 13,710 | 13,770 | 13,170 | 13,770 | 13,700 |
2013/08/22 | 12,920 | 13,110 | 12,800 | 13,110 | 1,300 |
2013/08/21 | 13,180 | 13,180 | 12,980 | 13,000 | 7,800 |
2013/08/20 | 13,310 | 13,340 | 13,200 | 13,250 | 6,000 |
2013/08/19 | 13,560 | 13,560 | 13,360 | 13,440 | 5,900 |
2013/08/16 | 13,670 | 13,670 | 13,560 | 13,560 | 700 |
2013/08/15 | 13,800 | 13,800 | 13,760 | 13,800 | 3,000 |
2013/08/14 | 13,930 | 14,150 | 13,780 | 13,850 | 6,800 |
2013/08/13 | 13,500 | 13,800 | 13,500 | 13,630 | 6,400 |
2013/08/12 | 13,400 | 13,400 | 13,300 | 13,400 | 2,700 |
2013/08/09 | 13,510 | 13,530 | 13,480 | 13,500 | 3,400 |
2013/08/08 | 13,870 | 13,870 | 13,460 | 13,580 | 1,300 |
2013/08/07 | 13,590 | 13,600 | 13,550 | 13,590 | 1,900 |
2013/08/06 | 13,660 | 13,800 | 13,590 | 13,590 | 3,500 |
2013/08/05 | 13,770 | 13,790 | 13,510 | 13,790 | 2,000 |
2013/08/02 | 13,700 | 13,800 | 13,650 | 13,770 | 1,800 |
2013/08/01 | 13,600 | 13,600 | 13,400 | 13,600 | 700 |
2013/07/31 | 13,700 | 13,700 | 13,460 | 13,510 | 1,800 |
2013/07/30 | 13,950 | 13,950 | 13,610 | 13,810 | 4,000 |
2013/07/29 | 13,980 | 13,980 | 13,330 | 13,440 | 2,500 |
2013/07/26 | 13,820 | 14,000 | 13,720 | 13,990 | 6,900 |
2013/07/25 | 13,770 | 13,800 | 13,570 | 13,570 | 1,300 |
2013/07/24 | 13,520 | 13,550 | 13,510 | 13,540 | 600 |
2013/07/23 | 13,500 | 13,730 | 13,500 | 13,730 | 3,700 |
2013/07/22 | 13,500 | 13,520 | 13,450 | 13,500 | 3,200 |
2013/07/19 | 13,200 | 13,500 | 13,170 | 13,500 | 1,500 |
2013/07/18 | 13,500 | 13,500 | 13,470 | 13,500 | 2,000 |
2013/07/17 | 13,340 | 13,500 | 13,300 | 13,500 | 3,400 |
2013/07/16 | 13,020 | 13,400 | 13,020 | 13,400 | 4,200 |
2013/07/12 | 13,000 | 13,000 | 12,950 | 12,970 | 1,700 |
2013/07/11 | 13,050 | 13,190 | 13,050 | 13,190 | 1,000 |
2013/07/10 | 13,000 | 13,000 | 12,950 | 12,950 | 600 |
2013/07/09 | 12,800 | 13,060 | 12,760 | 13,060 | 3,300 |
2013/07/08 | 12,940 | 12,990 | 12,870 | 12,900 | 1,000 |
2013/07/05 | 13,000 | 13,000 | 12,900 | 13,000 | 4,000 |
2013/07/04 | 13,000 | 13,300 | 12,900 | 13,020 | 3,900 |
2013/07/03 | 12,840 | 13,020 | 12,720 | 13,020 | 2,400 |
2013/07/02 | 12,990 | 13,250 | 12,990 | 13,020 | 6,800 |
2013/07/01 | 12,810 | 13,000 | 12,710 | 12,990 | 2,100 |
2013/06/28 | 12,100 | 12,730 | 12,100 | 12,630 | 6,500 |
2013/06/27 | 12,010 | 12,270 | 12,010 | 12,270 | 3,000 |
2013/06/26 | 12,550 | 12,860 | 12,080 | 12,080 | 6,300 |
2013/06/25 | 12,570 | 12,690 | 12,450 | 12,550 | 6,400 |
2013/06/24 | 12,700 | 12,890 | 12,660 | 12,800 | 3,100 |
2013/06/21 | 12,610 | 12,940 | 12,510 | 12,640 | 5,700 |
2013/06/20 | 12,800 | 13,000 | 12,660 | 13,000 | 2,300 |
2013/06/19 | 12,700 | 12,810 | 12,500 | 12,810 | 4,100 |
2013/06/18 | 12,520 | 12,700 | 12,520 | 12,700 | 3,100 |
2013/06/17 | 12,650 | 12,690 | 12,330 | 12,510 | 4,700 |
2013/06/14 | 12,980 | 13,000 | 12,500 | 12,510 | 9,100 |
2013/06/13 | 13,340 | 13,350 | 12,880 | 13,000 | 10,000 |
2013/06/12 | 13,210 | 13,360 | 13,100 | 13,340 | 7,300 |
2013/06/11 | 13,210 | 13,400 | 13,210 | 13,330 | 7,000 |
2013/06/10 | 13,100 | 13,420 | 13,060 | 13,210 | 2,700 |
2013/06/07 | 13,000 | 13,080 | 12,500 | 12,780 | 23,900 |
2013/06/06 | 13,700 | 13,870 | 13,270 | 13,270 | 22,000 |
2013/06/05 | 14,300 | 14,990 | 13,900 | 13,990 | 24,800 |
2013/06/04 | 13,590 | 13,590 | 13,400 | 13,470 | 7,500 |
2013/06/03 | 13,320 | 13,540 | 13,190 | 13,500 | 9,400 |
2013/05/31 | 13,500 | 13,840 | 13,300 | 13,300 | 4,700 |
2013/05/30 | 13,540 | 13,740 | 13,180 | 13,200 | 8,600 |
2013/05/29 | 13,450 | 13,670 | 13,440 | 13,550 | 2,900 |
2013/05/28 | 13,420 | 13,640 | 13,260 | 13,360 | 12,600 |
2013/05/27 | 13,750 | 14,000 | 13,520 | 14,000 | 5,600 |
2013/05/24 | 13,310 | 13,940 | 13,310 | 13,750 | 10,100 |
2013/05/23 | 13,800 | 13,920 | 13,370 | 13,440 | 13,200 |
2013/05/22 | 13,790 | 13,910 | 13,520 | 13,720 | 8,900 |
2013/05/21 | 13,810 | 13,890 | 13,710 | 13,880 | 10,900 |
2013/05/20 | 13,990 | 14,000 | 13,850 | 13,940 | 6,900 |
2013/05/17 | 13,510 | 13,870 | 13,200 | 13,760 | 4,600 |
2013/05/16 | 13,900 | 14,090 | 13,150 | 13,750 | 25,800 |
2013/05/15 | 13,430 | 14,000 | 13,360 | 14,000 | 21,900 |
2013/05/14 | 13,030 | 13,490 | 12,910 | 13,330 | 38,300 |
2013/05/13 | 13,000 | 13,000 | 12,600 | 12,980 | 23,300 |
2013/05/10 | 13,160 | 13,340 | 13,090 | 13,300 | 7,100 |
2013/05/09 | 13,200 | 13,500 | 13,020 | 13,030 | 5,400 |
2013/05/08 | 12,900 | 13,150 | 12,810 | 13,150 | 6,700 |
2013/05/07 | 13,000 | 13,160 | 12,920 | 13,000 | 10,300 |
2013/05/02 | 12,600 | 13,040 | 12,550 | 13,000 | 4,200 |
2013/05/01 | 12,480 | 12,520 | 12,370 | 12,460 | 3,500 |
2013/04/30 | 12,330 | 12,500 | 12,250 | 12,480 | 6,100 |
2013/04/26 | 12,500 | 12,500 | 12,200 | 12,360 | 4,300 |
2013/04/25 | 12,490 | 12,500 | 12,400 | 12,500 | 3,600 |
2013/04/24 | 12,490 | 12,550 | 12,490 | 12,490 | 1,100 |
2013/04/23 | 12,600 | 12,600 | 12,380 | 12,490 | 3,300 |
2013/04/22 | 12,700 | 12,700 | 12,520 | 12,600 | 1,900 |
2013/04/19 | 12,540 | 12,600 | 12,520 | 12,520 | 1,000 |
2013/04/18 | 12,600 | 12,630 | 12,450 | 12,450 | 3,700 |
2013/04/17 | 12,600 | 12,740 | 12,510 | 12,590 | 4,000 |
2013/04/16 | 12,600 | 12,700 | 12,580 | 12,600 | 1,200 |
2013/04/15 | 13,000 | 13,040 | 12,800 | 12,800 | 2,600 |
2013/04/12 | 12,840 | 12,850 | 12,720 | 12,850 | 2,000 |
2013/04/11 | 12,450 | 12,790 | 12,450 | 12,700 | 2,800 |
2013/04/10 | 12,980 | 12,980 | 12,680 | 12,750 | 3,300 |
2013/04/09 | 12,690 | 12,990 | 12,570 | 12,980 | 12,900 |
2013/04/08 | 12,490 | 12,540 | 12,240 | 12,440 | 9,200 |
2013/04/05 | 11,800 | 12,290 | 11,630 | 12,200 | 9,500 |
2013/04/04 | 11,600 | 11,620 | 11,420 | 11,620 | 1,800 |
2013/04/03 | 11,520 | 11,690 | 11,350 | 11,690 | 4,300 |
2013/04/02 | 11,490 | 11,890 | 11,110 | 11,820 | 5,100 |
2013/04/01 | 11,600 | 11,700 | 11,170 | 11,200 | 8,300 |
2013/03/29 | 12,000 | 12,250 | 11,520 | 11,520 | 2,600 |
2013/03/28 | 11,900 | 12,000 | 11,760 | 11,810 | 3,800 |
2013/03/27 | 11,960 | 12,200 | 11,850 | 11,940 | 2,800 |
2013/03/26 | 12,080 | 12,230 | 11,860 | 12,200 | 6,400 |
2013/03/25 | 11,840 | 12,390 | 11,840 | 12,380 | 4,800 |
2013/03/22 | 12,400 | 12,400 | 11,830 | 11,830 | 4,100 |
2013/03/21 | 12,550 | 12,550 | 12,260 | 12,260 | 2,900 |
2013/03/19 | 12,520 | 12,560 | 12,260 | 12,550 | 900 |
2013/03/18 | 12,230 | 12,530 | 12,200 | 12,330 | 3,400 |
2013/03/15 | 12,400 | 12,400 | 12,140 | 12,230 | 1,700 |
2013/03/14 | 12,620 | 12,620 | 12,000 | 12,040 | 3,900 |
2013/03/13 | 12,490 | 12,660 | 12,430 | 12,620 | 3,500 |
2013/03/12 | 12,200 | 12,400 | 12,200 | 12,390 | 8,100 |
2013/03/11 | 12,740 | 12,740 | 11,830 | 11,830 | 10,700 |
2013/03/08 | 11,600 | 12,150 | 11,300 | 12,140 | 11,500 |
2013/03/07 | 11,200 | 11,470 | 11,200 | 11,470 | 5,400 |
2013/03/06 | 10,830 | 11,140 | 10,830 | 11,130 | 4,900 |
2013/03/05 | 10,910 | 11,190 | 10,710 | 10,820 | 11,600 |
2013/03/04 | 11,100 | 11,100 | 10,910 | 10,910 | 1,400 |
2013/03/01 | 11,190 | 11,190 | 11,000 | 11,190 | 400 |
2013/02/28 | 10,860 | 11,200 | 10,860 | 11,200 | 1,900 |
2013/02/27 | 10,550 | 11,100 | 10,550 | 10,860 | 700 |
2013/02/26 | 10,570 | 11,000 | 10,520 | 11,000 | 8,000 |
2013/02/25 | 11,250 | 11,250 | 10,870 | 10,870 | 4,200 |
2013/02/22 | 11,200 | 11,250 | 11,000 | 11,210 | 8,300 |
2013/02/21 | 10,710 | 11,000 | 10,710 | 10,990 | 3,200 |
2013/02/20 | 10,620 | 10,800 | 10,620 | 10,620 | 1,100 |
2013/02/19 | 10,500 | 10,890 | 10,500 | 10,620 | 10,200 |
2013/02/18 | 10,990 | 11,300 | 10,900 | 10,950 | 7,000 |
2013/02/15 | 10,680 | 10,800 | 10,500 | 10,650 | 1,100 |
2013/02/14 | 10,500 | 11,290 | 10,450 | 11,290 | 6,000 |
2013/02/13 | 10,810 | 10,810 | 10,400 | 10,400 | 6,300 |
2013/02/12 | 11,080 | 11,080 | 10,840 | 10,840 | 1,400 |
2013/02/08 | 10,850 | 11,460 | 10,850 | 11,300 | 6,800 |
2013/02/07 | 10,950 | 11,000 | 10,700 | 10,700 | 9,700 |
2013/02/06 | 10,700 | 11,100 | 10,570 | 11,000 | 8,000 |
2013/02/05 | 10,560 | 10,570 | 10,400 | 10,400 | 700 |
2013/02/04 | 10,460 | 10,800 | 10,460 | 10,560 | 700 |
2013/02/01 | 10,750 | 10,750 | 10,440 | 10,450 | 1,100 |
2013/01/31 | 11,000 | 11,000 | 10,520 | 10,600 | 15,200 |
2013/01/30 | 10,380 | 10,790 | 10,380 | 10,790 | 5,100 |
2013/01/29 | 10,340 | 10,500 | 10,340 | 10,460 | 5,300 |
2013/01/28 | 10,350 | 10,370 | 10,130 | 10,340 | 6,000 |
2013/01/25 | 10,250 | 10,450 | 10,250 | 10,250 | 5,200 |
2013/01/24 | 10,450 | 10,450 | 10,360 | 10,400 | 4,800 |
2013/01/23 | 10,400 | 10,450 | 10,360 | 10,450 | 2,500 |
2013/01/22 | 10,200 | 10,390 | 10,110 | 10,310 | 5,300 |
2013/01/21 | 10,500 | 10,500 | 10,310 | 10,310 | 3,200 |
2013/01/18 | 10,400 | 10,510 | 10,310 | 10,500 | 2,400 |
2013/01/17 | 9,940 | 10,460 | 9,940 | 10,400 | 13,100 |
2013/01/16 | 9,700 | 9,900 | 9,700 | 9,860 | 3,300 |
2013/01/15 | 9,540 | 9,850 | 9,540 | 9,740 | 7,000 |
2013/01/11 | 9,500 | 9,600 | 9,460 | 9,500 | 11,100 |
2013/01/10 | 9,500 | 9,500 | 9,360 | 9,360 | 400 |
2013/01/09 | 9,490 | 9,540 | 9,260 | 9,500 | 8,600 |
2013/01/08 | 9,430 | 9,500 | 9,430 | 9,500 | 4,800 |
2013/01/07 | 9,050 | 9,500 | 9,050 | 9,430 | 8,000 |
2013/01/04 | 9,000 | 9,150 | 8,950 | 9,030 | 8,400 |