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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,020 | 5,130 | 4,965 | 5,110 | 40,600 |
| 2014/12/29 | 5,050 | 5,060 | 4,980 | 5,020 | 15,800 |
| 2014/12/26 | 4,850 | 4,985 | 4,850 | 4,980 | 38,400 |
| 2014/12/25 | 4,890 | 4,890 | 4,835 | 4,870 | 13,100 |
| 2014/12/24 | 4,840 | 4,920 | 4,800 | 4,845 | 44,500 |
| 2014/12/22 | 5,010 | 5,070 | 4,780 | 4,825 | 58,700 |
| 2014/12/19 | 5,050 | 5,060 | 4,990 | 5,010 | 49,600 |
| 2014/12/18 | 5,110 | 5,130 | 4,935 | 4,975 | 26,200 |
| 2014/12/17 | 5,000 | 5,040 | 4,990 | 5,020 | 20,200 |
| 2014/12/16 | 5,030 | 5,070 | 4,945 | 5,000 | 60,100 |
| 2014/12/15 | 5,100 | 5,120 | 5,020 | 5,060 | 39,700 |
| 2014/12/12 | 4,980 | 5,230 | 4,980 | 5,090 | 80,900 |
| 2014/12/11 | 4,815 | 4,980 | 4,780 | 4,980 | 42,100 |
| 2014/12/10 | 4,815 | 4,910 | 4,815 | 4,880 | 40,200 |
| 2014/12/09 | 4,850 | 4,885 | 4,800 | 4,885 | 46,200 |
| 2014/12/08 | 4,720 | 4,850 | 4,720 | 4,800 | 45,700 |
| 2014/12/05 | 4,760 | 4,760 | 4,705 | 4,735 | 37,200 |
| 2014/12/04 | 4,855 | 4,935 | 4,740 | 4,750 | 56,200 |
| 2014/12/03 | 4,965 | 4,975 | 4,815 | 4,860 | 96,000 |
| 2014/12/02 | 5,000 | 5,020 | 4,815 | 5,010 | 110,200 |
| 2014/12/01 | 4,675 | 4,745 | 4,635 | 4,700 | 35,200 |
| 2014/11/28 | 4,670 | 4,720 | 4,610 | 4,675 | 61,600 |
| 2014/11/27 | 4,550 | 4,630 | 4,540 | 4,595 | 40,500 |
| 2014/11/26 | 4,450 | 4,535 | 4,445 | 4,520 | 47,400 |
| 2014/11/25 | 4,425 | 4,445 | 4,390 | 4,445 | 39,200 |
| 2014/11/21 | 4,425 | 4,425 | 4,325 | 4,420 | 24,500 |
| 2014/11/20 | 4,415 | 4,445 | 4,385 | 4,440 | 27,200 |
| 2014/11/19 | 4,380 | 4,435 | 4,360 | 4,390 | 39,000 |
| 2014/11/18 | 4,300 | 4,365 | 4,300 | 4,360 | 34,300 |
| 2014/11/17 | 4,350 | 4,350 | 4,245 | 4,245 | 32,700 |
| 2014/11/14 | 4,365 | 4,365 | 4,285 | 4,305 | 34,000 |
| 2014/11/13 | 4,300 | 4,340 | 4,285 | 4,300 | 37,700 |
| 2014/11/12 | 4,280 | 4,315 | 4,250 | 4,300 | 47,700 |
| 2014/11/11 | 4,220 | 4,270 | 4,220 | 4,250 | 56,000 |
| 2014/11/10 | 4,095 | 4,200 | 4,065 | 4,190 | 55,900 |
| 2014/11/07 | 4,060 | 4,080 | 3,975 | 4,030 | 41,500 |
| 2014/11/06 | 4,090 | 4,125 | 4,020 | 4,080 | 42,400 |
| 2014/11/05 | 3,955 | 4,115 | 3,955 | 4,090 | 74,000 |
| 2014/11/04 | 3,960 | 3,985 | 3,910 | 3,945 | 65,200 |
| 2014/10/31 | 3,820 | 3,850 | 3,790 | 3,825 | 33,900 |
| 2014/10/30 | 3,830 | 3,840 | 3,790 | 3,805 | 10,200 |
| 2014/10/29 | 3,815 | 3,835 | 3,805 | 3,815 | 10,500 |
| 2014/10/28 | 3,835 | 3,850 | 3,785 | 3,785 | 38,000 |
| 2014/10/27 | 3,875 | 3,875 | 3,745 | 3,760 | 54,600 |
| 2014/10/24 | 3,915 | 3,925 | 3,800 | 3,840 | 54,800 |
| 2014/10/23 | 3,890 | 3,940 | 3,880 | 3,910 | 28,600 |
| 2014/10/22 | 3,975 | 3,990 | 3,960 | 3,965 | 22,800 |
| 2014/10/21 | 3,975 | 3,975 | 3,920 | 3,940 | 13,200 |
| 2014/10/20 | 3,900 | 3,945 | 3,855 | 3,905 | 18,500 |
| 2014/10/17 | 3,815 | 3,880 | 3,770 | 3,830 | 72,500 |
| 2014/10/16 | 3,925 | 4,000 | 3,770 | 3,800 | 62,800 |
| 2014/10/15 | 3,910 | 3,930 | 3,890 | 3,925 | 17,500 |
| 2014/10/14 | 3,860 | 3,910 | 3,855 | 3,895 | 26,500 |
| 2014/10/10 | 3,950 | 3,950 | 3,910 | 3,930 | 21,800 |
| 2014/10/09 | 4,050 | 4,055 | 3,970 | 3,985 | 34,400 |
| 2014/10/08 | 3,960 | 4,010 | 3,935 | 3,980 | 11,500 |
| 2014/10/07 | 4,050 | 4,050 | 3,985 | 3,990 | 23,700 |
| 2014/10/06 | 4,055 | 4,085 | 4,010 | 4,030 | 32,000 |
| 2014/10/03 | 4,165 | 4,170 | 3,980 | 3,990 | 68,200 |
| 2014/10/02 | 4,040 | 4,050 | 3,995 | 4,020 | 47,700 |
| 2014/10/01 | 3,970 | 4,145 | 3,970 | 4,080 | 79,000 |
| 2014/09/30 | 4,040 | 4,095 | 4,025 | 4,040 | 91,300 |
| 2014/09/29 | 4,060 | 4,070 | 3,965 | 4,020 | 59,700 |
| 2014/09/26 | 3,975 | 4,020 | 3,960 | 4,010 | 63,800 |
| 2014/09/25 | 3,855 | 3,995 | 3,855 | 3,910 | 81,200 |
| 2014/09/24 | 3,835 | 3,885 | 3,835 | 3,855 | 30,900 |
| 2014/09/22 | 3,910 | 3,915 | 3,825 | 3,885 | 36,700 |
| 2014/09/19 | 3,870 | 3,955 | 3,870 | 3,935 | 104,000 |
| 2014/09/18 | 3,740 | 3,830 | 3,725 | 3,800 | 142,500 |
| 2014/09/17 | 3,805 | 3,825 | 3,675 | 3,700 | 138,800 |
| 2014/09/16 | 3,890 | 4,030 | 3,800 | 3,825 | 91,500 |
| 2014/09/12 | 4,010 | 4,045 | 3,925 | 3,960 | 72,000 |
| 2014/09/11 | 4,185 | 4,195 | 4,050 | 4,060 | 54,700 |
| 2014/09/10 | 4,220 | 4,220 | 4,170 | 4,185 | 31,800 |
| 2014/09/09 | 4,140 | 4,165 | 4,125 | 4,150 | 21,800 |
| 2014/09/08 | 4,150 | 4,150 | 4,095 | 4,100 | 23,200 |
| 2014/09/05 | 4,100 | 4,155 | 4,100 | 4,150 | 17,000 |
| 2014/09/04 | 4,195 | 4,200 | 4,085 | 4,100 | 42,300 |
| 2014/09/03 | 4,200 | 4,280 | 4,195 | 4,210 | 41,400 |
| 2014/09/02 | 4,220 | 4,240 | 4,195 | 4,215 | 41,600 |
| 2014/09/01 | 4,165 | 4,240 | 4,160 | 4,220 | 72,600 |
| 2014/08/29 | 4,150 | 4,170 | 4,135 | 4,165 | 14,100 |
| 2014/08/28 | 4,225 | 4,245 | 4,165 | 4,185 | 47,400 |
| 2014/08/27 | 4,255 | 4,310 | 4,225 | 4,295 | 57,300 |
| 2014/08/26 | 4,245 | 4,280 | 4,200 | 4,245 | 40,100 |
| 2014/08/25 | 4,255 | 4,285 | 4,210 | 4,255 | 26,800 |
| 2014/08/22 | 4,300 | 4,315 | 4,260 | 4,265 | 29,600 |
| 2014/08/21 | 4,280 | 4,295 | 4,270 | 4,285 | 35,200 |
| 2014/08/20 | 4,200 | 4,275 | 4,190 | 4,215 | 40,900 |
| 2014/08/19 | 4,145 | 4,205 | 4,145 | 4,190 | 98,300 |
| 2014/08/18 | 4,055 | 4,085 | 4,035 | 4,075 | 56,300 |
| 2014/08/15 | 4,005 | 4,025 | 3,990 | 4,005 | 36,900 |
| 2014/08/14 | 4,005 | 4,055 | 3,990 | 4,000 | 63,800 |
| 2014/08/13 | 4,010 | 4,095 | 3,960 | 4,005 | 82,400 |
| 2014/08/12 | 4,125 | 4,145 | 4,015 | 4,020 | 72,800 |
| 2014/08/11 | 4,105 | 4,145 | 4,080 | 4,095 | 42,900 |
| 2014/08/08 | 4,200 | 4,220 | 4,055 | 4,090 | 51,000 |
| 2014/08/07 | 4,115 | 4,285 | 4,055 | 4,220 | 69,800 |
| 2014/08/06 | 4,210 | 4,220 | 4,140 | 4,160 | 68,800 |
| 2014/08/05 | 4,305 | 4,305 | 4,200 | 4,215 | 51,900 |
| 2014/08/04 | 4,410 | 4,410 | 4,265 | 4,295 | 65,300 |
| 2014/08/01 | 4,350 | 4,420 | 4,335 | 4,370 | 39,100 |
| 2014/07/31 | 4,450 | 4,490 | 4,410 | 4,410 | 52,900 |
| 2014/07/30 | 4,485 | 4,495 | 4,450 | 4,450 | 46,800 |
| 2014/07/29 | 4,495 | 4,500 | 4,465 | 4,485 | 34,600 |
| 2014/07/28 | 4,460 | 4,525 | 4,455 | 4,475 | 71,800 |
| 2014/07/25 | 4,420 | 4,440 | 4,405 | 4,435 | 27,600 |
| 2014/07/24 | 4,405 | 4,445 | 4,380 | 4,440 | 45,500 |
| 2014/07/23 | 4,350 | 4,430 | 4,340 | 4,380 | 66,500 |
| 2014/07/22 | 4,300 | 4,335 | 4,265 | 4,325 | 56,700 |
| 2014/07/18 | 4,200 | 4,295 | 4,200 | 4,265 | 56,600 |
| 2014/07/17 | 4,290 | 4,295 | 4,245 | 4,250 | 43,400 |
| 2014/07/16 | 4,220 | 4,250 | 4,160 | 4,240 | 48,300 |
| 2014/07/15 | 4,265 | 4,270 | 4,225 | 4,225 | 22,400 |
| 2014/07/14 | 4,195 | 4,225 | 4,170 | 4,210 | 28,500 |
| 2014/07/11 | 4,150 | 4,235 | 4,150 | 4,195 | 63,900 |
| 2014/07/10 | 4,245 | 4,250 | 4,200 | 4,200 | 39,900 |
| 2014/07/09 | 4,300 | 4,300 | 4,210 | 4,235 | 65,600 |
| 2014/07/08 | 4,325 | 4,330 | 4,295 | 4,300 | 38,300 |
| 2014/07/07 | 4,290 | 4,325 | 4,270 | 4,325 | 54,000 |
| 2014/07/04 | 4,340 | 4,370 | 4,280 | 4,295 | 54,600 |
| 2014/07/03 | 4,325 | 4,340 | 4,280 | 4,335 | 75,000 |
| 2014/07/02 | 4,270 | 4,325 | 4,250 | 4,310 | 83,800 |
| 2014/07/01 | 4,230 | 4,270 | 4,165 | 4,250 | 107,500 |
| 2014/06/30 | 4,020 | 4,160 | 4,010 | 4,160 | 73,600 |
| 2014/06/27 | 4,030 | 4,075 | 3,990 | 4,020 | 67,900 |
| 2014/06/26 | 4,065 | 4,100 | 4,020 | 4,030 | 58,400 |
| 2014/06/25 | 4,000 | 4,185 | 4,000 | 4,040 | 58,100 |
| 2014/06/24 | 4,070 | 4,070 | 4,000 | 4,050 | 47,000 |
| 2014/06/23 | 4,020 | 4,060 | 3,970 | 4,000 | 58,200 |
| 2014/06/20 | 4,195 | 4,195 | 4,000 | 4,000 | 85,000 |
| 2014/06/19 | 4,085 | 4,195 | 4,050 | 4,195 | 60,800 |
| 2014/06/18 | 3,980 | 4,175 | 3,980 | 4,155 | 59,000 |
| 2014/06/17 | 3,960 | 3,990 | 3,935 | 3,970 | 23,700 |
| 2014/06/16 | 4,005 | 4,010 | 3,930 | 3,960 | 32,400 |
| 2014/06/13 | 3,885 | 3,995 | 3,870 | 3,995 | 58,000 |
| 2014/06/12 | 3,905 | 3,965 | 3,870 | 3,905 | 94,300 |
| 2014/06/11 | 3,900 | 3,945 | 3,870 | 3,945 | 25,200 |
| 2014/06/10 | 3,935 | 3,940 | 3,880 | 3,895 | 25,200 |
| 2014/06/09 | 3,920 | 3,975 | 3,910 | 3,960 | 52,100 |
| 2014/06/06 | 3,845 | 3,895 | 3,840 | 3,890 | 32,500 |
| 2014/06/05 | 3,880 | 3,915 | 3,800 | 3,825 | 62,500 |
| 2014/06/04 | 3,910 | 3,920 | 3,885 | 3,920 | 32,700 |
| 2014/06/03 | 3,900 | 3,915 | 3,865 | 3,900 | 115,200 |
| 2014/06/02 | 3,900 | 3,925 | 3,790 | 3,835 | 179,700 |
| 2014/05/30 | 3,900 | 3,940 | 3,735 | 3,940 | 188,400 |
| 2014/05/29 | 3,895 | 3,930 | 3,825 | 3,900 | 50,100 |
| 2014/05/28 | 3,850 | 3,945 | 3,820 | 3,875 | 132,400 |
| 2014/05/27 | 3,810 | 3,820 | 3,795 | 3,810 | 56,900 |
| 2014/05/26 | 3,780 | 3,850 | 3,780 | 3,810 | 39,700 |
| 2014/05/23 | 3,785 | 3,800 | 3,725 | 3,750 | 41,200 |
| 2014/05/22 | 3,700 | 3,745 | 3,665 | 3,715 | 67,200 |
| 2014/05/21 | 3,700 | 3,740 | 3,620 | 3,695 | 59,500 |
| 2014/05/20 | 3,720 | 3,770 | 3,695 | 3,700 | 25,100 |
| 2014/05/19 | 3,835 | 3,835 | 3,665 | 3,690 | 38,700 |
| 2014/05/16 | 3,850 | 3,850 | 3,665 | 3,695 | 62,000 |
| 2014/05/15 | 3,850 | 3,905 | 3,795 | 3,865 | 139,100 |
| 2014/05/14 | 3,720 | 3,805 | 3,705 | 3,780 | 39,600 |
| 2014/05/13 | 3,675 | 3,860 | 3,675 | 3,785 | 73,600 |
| 2014/05/12 | 3,575 | 3,575 | 3,505 | 3,550 | 20,800 |
| 2014/05/09 | 3,495 | 3,530 | 3,480 | 3,515 | 14,100 |
| 2014/05/08 | 3,470 | 3,505 | 3,470 | 3,500 | 19,800 |
| 2014/05/07 | 3,535 | 3,555 | 3,460 | 3,465 | 27,500 |
| 2014/05/02 | 3,510 | 3,600 | 3,510 | 3,535 | 38,800 |
| 2014/05/01 | 3,490 | 3,540 | 3,415 | 3,505 | 33,100 |
| 2014/04/30 | 3,405 | 3,500 | 3,405 | 3,490 | 32,100 |
| 2014/04/28 | 3,375 | 3,405 | 3,350 | 3,405 | 20,500 |
| 2014/04/25 | 3,400 | 3,405 | 3,360 | 3,380 | 22,600 |
| 2014/04/24 | 3,465 | 3,465 | 3,345 | 3,400 | 45,600 |
| 2014/04/23 | 3,445 | 3,500 | 3,445 | 3,465 | 56,400 |
| 2014/04/22 | 3,415 | 3,485 | 3,415 | 3,455 | 33,500 |
| 2014/04/21 | 3,405 | 3,430 | 3,400 | 3,415 | 26,700 |
| 2014/04/18 | 3,355 | 3,420 | 3,355 | 3,395 | 20,000 |
| 2014/04/17 | 3,375 | 3,380 | 3,350 | 3,350 | 27,600 |
| 2014/04/16 | 3,295 | 3,390 | 3,295 | 3,380 | 21,100 |
| 2014/04/15 | 3,300 | 3,315 | 3,295 | 3,300 | 20,600 |
| 2014/04/14 | 3,305 | 3,320 | 3,300 | 3,315 | 23,500 |
| 2014/04/11 | 3,275 | 3,330 | 3,270 | 3,315 | 24,600 |
| 2014/04/10 | 3,270 | 3,345 | 3,265 | 3,290 | 36,700 |
| 2014/04/09 | 3,365 | 3,365 | 3,295 | 3,310 | 26,100 |
| 2014/04/08 | 3,275 | 3,370 | 3,275 | 3,320 | 26,800 |
| 2014/04/07 | 3,250 | 3,310 | 3,240 | 3,295 | 26,800 |
| 2014/04/04 | 3,340 | 3,340 | 3,260 | 3,300 | 22,900 |
| 2014/04/03 | 3,265 | 3,345 | 3,260 | 3,330 | 35,000 |
| 2014/04/02 | 3,340 | 3,345 | 3,255 | 3,305 | 17,000 |
| 2014/04/01 | 3,390 | 3,390 | 3,325 | 3,345 | 14,600 |
| 2014/03/31 | 3,380 | 3,400 | 3,285 | 3,295 | 21,500 |
| 2014/03/28 | 3,320 | 3,380 | 3,250 | 3,360 | 21,500 |
| 2014/03/27 | 3,265 | 3,330 | 3,165 | 3,320 | 19,500 |
| 2014/03/27 | 1 -> 5.00 分割 | ||||
| 2014/03/26 | 16,300 | 16,470 | 16,180 | 16,390 | 12,500 |
| 2014/03/25 | 15,990 | 16,390 | 15,990 | 16,300 | 5,900 |
| 2014/03/24 | 15,600 | 16,490 | 15,600 | 16,390 | 19,800 |
| 2014/03/20 | 15,990 | 16,360 | 15,750 | 16,000 | 9,100 |
| 2014/03/19 | 15,700 | 15,730 | 15,350 | 15,690 | 10,600 |
| 2014/03/18 | 15,780 | 15,820 | 15,470 | 15,520 | 8,400 |
| 2014/03/17 | 15,800 | 15,940 | 15,300 | 15,380 | 7,400 |
| 2014/03/14 | 15,980 | 16,210 | 15,940 | 15,940 | 4,100 |
| 2014/03/13 | 16,370 | 16,600 | 16,260 | 16,260 | 5,600 |
| 2014/03/12 | 16,400 | 16,760 | 16,320 | 16,430 | 6,200 |
| 2014/03/11 | 16,790 | 16,810 | 16,680 | 16,760 | 4,900 |
| 2014/03/10 | 16,850 | 16,970 | 16,530 | 16,790 | 6,200 |
| 2014/03/07 | 16,930 | 16,930 | 16,780 | 16,860 | 8,700 |
| 2014/03/06 | 16,970 | 16,970 | 16,740 | 16,810 | 16,500 |
| 2014/03/05 | 17,040 | 17,040 | 16,680 | 16,800 | 24,600 |
| 2014/03/04 | 16,500 | 16,860 | 16,380 | 16,860 | 19,000 |
| 2014/03/03 | 16,500 | 16,500 | 16,160 | 16,300 | 3,500 |
| 2014/02/28 | 16,500 | 16,650 | 16,290 | 16,500 | 9,700 |
| 2014/02/27 | 15,970 | 16,500 | 15,970 | 16,500 | 17,500 |
| 2014/02/26 | 16,220 | 16,400 | 16,200 | 16,370 | 6,800 |
| 2014/02/25 | 15,810 | 16,090 | 15,810 | 15,940 | 8,800 |
| 2014/02/24 | 16,110 | 16,220 | 15,550 | 15,600 | 19,600 |
| 2014/02/21 | 16,180 | 16,500 | 16,130 | 16,500 | 22,200 |
| 2014/02/20 | 16,100 | 16,280 | 15,820 | 15,870 | 18,600 |
| 2014/02/19 | 15,940 | 16,150 | 15,420 | 16,140 | 5,500 |
| 2014/02/18 | 15,110 | 15,870 | 15,110 | 15,630 | 20,500 |
| 2014/02/17 | 15,510 | 15,900 | 15,340 | 15,510 | 11,000 |
| 2014/02/14 | 15,820 | 15,990 | 15,070 | 15,350 | 13,100 |
| 2014/02/13 | 15,960 | 15,960 | 15,700 | 15,820 | 6,000 |
| 2014/02/12 | 16,200 | 16,260 | 16,020 | 16,030 | 10,100 |
| 2014/02/10 | 17,050 | 17,050 | 15,850 | 15,890 | 18,800 |
| 2014/02/07 | 15,410 | 15,410 | 14,930 | 15,050 | 24,100 |
| 2014/02/06 | 14,980 | 15,040 | 14,880 | 15,010 | 11,800 |
| 2014/02/05 | 15,030 | 15,070 | 14,890 | 14,980 | 15,300 |
| 2014/02/04 | 14,800 | 14,920 | 14,260 | 14,600 | 22,300 |
| 2014/02/03 | 15,000 | 15,200 | 14,830 | 15,200 | 8,900 |
| 2014/01/31 | 15,100 | 15,350 | 15,010 | 15,320 | 13,400 |
| 2014/01/30 | 15,300 | 15,370 | 15,210 | 15,240 | 6,300 |
| 2014/01/29 | 15,580 | 15,710 | 15,450 | 15,500 | 6,900 |
| 2014/01/28 | 15,180 | 15,270 | 15,130 | 15,190 | 2,000 |
| 2014/01/27 | 15,490 | 15,490 | 15,040 | 15,180 | 10,100 |
| 2014/01/24 | 15,470 | 15,490 | 15,230 | 15,350 | 12,400 |
| 2014/01/23 | 15,440 | 15,450 | 15,170 | 15,330 | 7,200 |
| 2014/01/22 | 15,500 | 15,500 | 15,220 | 15,400 | 7,500 |
| 2014/01/21 | 15,220 | 15,450 | 15,190 | 15,450 | 7,300 |
| 2014/01/20 | 15,000 | 15,210 | 15,000 | 15,210 | 2,500 |
| 2014/01/17 | 15,000 | 15,000 | 14,780 | 14,850 | 3,200 |
| 2014/01/16 | 14,840 | 15,230 | 14,750 | 15,130 | 8,300 |
| 2014/01/15 | 14,500 | 14,810 | 14,500 | 14,620 | 20,100 |
| 2014/01/14 | 15,190 | 15,350 | 14,800 | 14,800 | 4,200 |
| 2014/01/10 | 15,270 | 15,270 | 14,930 | 15,050 | 4,700 |
| 2014/01/09 | 15,000 | 15,010 | 14,910 | 14,970 | 1,500 |
| 2014/01/08 | 15,020 | 15,130 | 14,930 | 14,990 | 5,500 |
| 2014/01/07 | 15,170 | 15,400 | 14,990 | 15,020 | 5,400 |
| 2014/01/06 | 15,010 | 15,260 | 15,000 | 15,170 | 8,400 |