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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,680 | 4,770 | 4,615 | 4,705 | 15,100 |
| 2015/12/29 | 4,630 | 4,735 | 4,595 | 4,710 | 10,300 |
| 2015/12/28 | 4,535 | 4,630 | 4,440 | 4,630 | 8,700 |
| 2015/12/25 | 4,620 | 4,665 | 4,560 | 4,595 | 13,700 |
| 2015/12/24 | 4,745 | 4,770 | 4,645 | 4,645 | 8,900 |
| 2015/12/22 | 4,675 | 4,810 | 4,665 | 4,775 | 26,600 |
| 2015/12/21 | 4,790 | 4,795 | 4,690 | 4,725 | 12,300 |
| 2015/12/18 | 4,740 | 4,900 | 4,740 | 4,815 | 40,800 |
| 2015/12/17 | 4,700 | 4,795 | 4,700 | 4,765 | 21,800 |
| 2015/12/16 | 4,660 | 4,680 | 4,590 | 4,630 | 44,100 |
| 2015/12/15 | 4,695 | 4,710 | 4,660 | 4,680 | 45,900 |
| 2015/12/14 | 4,650 | 4,745 | 4,650 | 4,715 | 49,200 |
| 2015/12/11 | 4,750 | 4,800 | 4,750 | 4,790 | 46,300 |
| 2015/12/10 | 4,650 | 4,745 | 4,650 | 4,730 | 34,800 |
| 2015/12/09 | 4,605 | 4,735 | 4,605 | 4,720 | 43,800 |
| 2015/12/08 | 4,555 | 4,625 | 4,530 | 4,605 | 36,900 |
| 2015/12/07 | 4,515 | 4,605 | 4,515 | 4,555 | 21,900 |
| 2015/12/04 | 4,450 | 4,495 | 4,425 | 4,495 | 23,700 |
| 2015/12/03 | 4,440 | 4,470 | 4,440 | 4,450 | 14,500 |
| 2015/12/02 | 4,420 | 4,490 | 4,420 | 4,440 | 11,100 |
| 2015/12/01 | 4,395 | 4,440 | 4,390 | 4,420 | 27,800 |
| 2015/11/30 | 4,380 | 4,425 | 4,360 | 4,395 | 19,200 |
| 2015/11/27 | 4,400 | 4,400 | 4,360 | 4,365 | 17,700 |
| 2015/11/26 | 4,420 | 4,420 | 4,400 | 4,415 | 1,800 |
| 2015/11/25 | 4,395 | 4,420 | 4,370 | 4,370 | 20,100 |
| 2015/11/24 | 4,375 | 4,435 | 4,375 | 4,395 | 19,400 |
| 2015/11/20 | 4,425 | 4,465 | 4,395 | 4,395 | 38,000 |
| 2015/11/19 | 4,435 | 4,450 | 4,395 | 4,400 | 19,200 |
| 2015/11/18 | 4,450 | 4,490 | 4,410 | 4,450 | 13,100 |
| 2015/11/17 | 4,410 | 4,460 | 4,410 | 4,450 | 5,400 |
| 2015/11/16 | 4,340 | 4,420 | 4,335 | 4,395 | 12,200 |
| 2015/11/13 | 4,305 | 4,410 | 4,275 | 4,395 | 26,200 |
| 2015/11/12 | 4,330 | 4,360 | 4,290 | 4,305 | 25,800 |
| 2015/11/11 | 4,250 | 4,380 | 4,250 | 4,330 | 28,900 |
| 2015/11/10 | 4,245 | 4,330 | 4,245 | 4,310 | 27,200 |
| 2015/11/09 | 4,315 | 4,350 | 4,270 | 4,310 | 23,200 |
| 2015/11/06 | 4,210 | 4,365 | 4,210 | 4,315 | 27,800 |
| 2015/11/05 | 4,245 | 4,250 | 4,160 | 4,210 | 20,300 |
| 2015/11/04 | 4,275 | 4,275 | 4,185 | 4,215 | 33,400 |
| 2015/11/02 | 4,190 | 4,220 | 4,150 | 4,205 | 43,000 |
| 2015/10/30 | 4,045 | 4,200 | 4,030 | 4,125 | 36,600 |
| 2015/10/29 | 4,035 | 4,060 | 3,910 | 4,030 | 46,900 |
| 2015/10/28 | 4,000 | 4,035 | 3,980 | 3,995 | 22,000 |
| 2015/10/27 | 3,990 | 3,995 | 3,975 | 3,975 | 31,700 |
| 2015/10/26 | 4,000 | 4,005 | 3,970 | 3,990 | 27,400 |
| 2015/10/23 | 3,995 | 4,025 | 3,970 | 3,975 | 27,300 |
| 2015/10/22 | 3,980 | 4,015 | 3,960 | 3,995 | 20,400 |
| 2015/10/21 | 4,050 | 4,085 | 4,000 | 4,045 | 35,700 |
| 2015/10/20 | 4,090 | 4,120 | 4,065 | 4,080 | 26,000 |
| 2015/10/19 | 4,110 | 4,115 | 4,060 | 4,090 | 20,000 |
| 2015/10/16 | 4,000 | 4,090 | 4,000 | 4,055 | 26,200 |
| 2015/10/15 | 4,060 | 4,100 | 4,000 | 4,030 | 36,500 |
| 2015/10/14 | 4,050 | 4,060 | 3,945 | 3,960 | 41,500 |
| 2015/10/13 | 4,015 | 4,190 | 3,990 | 3,995 | 142,200 |
| 2015/10/09 | 4,195 | 4,195 | 3,965 | 4,015 | 55,500 |
| 2015/10/08 | 4,170 | 4,260 | 4,130 | 4,205 | 25,200 |
| 2015/10/07 | 4,195 | 4,200 | 4,115 | 4,130 | 5,200 |
| 2015/10/06 | 4,230 | 4,265 | 4,195 | 4,195 | 12,300 |
| 2015/10/05 | 4,215 | 4,255 | 4,215 | 4,230 | 3,600 |
| 2015/10/02 | 4,300 | 4,345 | 4,190 | 4,195 | 36,800 |
| 2015/10/01 | 4,240 | 4,355 | 4,215 | 4,355 | 15,200 |
| 2015/09/30 | 4,280 | 4,505 | 4,275 | 4,450 | 17,100 |
| 2015/09/29 | 4,195 | 4,290 | 4,150 | 4,190 | 8,000 |
| 2015/09/28 | 4,230 | 4,325 | 4,215 | 4,230 | 17,800 |
| 2015/09/25 | 4,285 | 4,285 | 4,140 | 4,240 | 33,300 |
| 2015/09/24 | 4,280 | 4,360 | 4,245 | 4,265 | 12,900 |
| 2015/09/18 | 4,380 | 4,400 | 4,320 | 4,325 | 10,200 |
| 2015/09/17 | 4,450 | 4,450 | 4,325 | 4,380 | 13,000 |
| 2015/09/16 | 4,400 | 4,485 | 4,370 | 4,485 | 21,900 |
| 2015/09/15 | 4,370 | 4,495 | 4,365 | 4,445 | 21,100 |
| 2015/09/14 | 4,450 | 4,450 | 4,290 | 4,370 | 13,500 |
| 2015/09/11 | 4,400 | 4,480 | 4,385 | 4,475 | 33,400 |
| 2015/09/10 | 4,470 | 4,505 | 4,410 | 4,460 | 13,800 |
| 2015/09/09 | 4,435 | 4,520 | 4,410 | 4,460 | 34,800 |
| 2015/09/08 | 4,385 | 4,545 | 4,385 | 4,435 | 30,800 |
| 2015/09/07 | 4,445 | 4,500 | 4,290 | 4,385 | 35,300 |
| 2015/09/04 | 4,490 | 4,515 | 4,365 | 4,400 | 28,600 |
| 2015/09/03 | 4,570 | 4,570 | 4,360 | 4,415 | 27,800 |
| 2015/09/02 | 4,635 | 4,655 | 4,500 | 4,575 | 15,400 |
| 2015/09/01 | 4,750 | 4,750 | 4,595 | 4,635 | 8,500 |
| 2015/08/31 | 4,760 | 4,780 | 4,705 | 4,770 | 23,600 |
| 2015/08/28 | 4,705 | 4,760 | 4,655 | 4,690 | 32,100 |
| 2015/08/27 | 4,800 | 4,800 | 4,650 | 4,705 | 20,000 |
| 2015/08/26 | 4,740 | 4,740 | 4,620 | 4,665 | 21,300 |
| 2015/08/25 | 4,520 | 4,660 | 4,300 | 4,600 | 36,000 |
| 2015/08/24 | 4,980 | 5,030 | 4,535 | 4,535 | 31,800 |
| 2015/08/21 | 5,000 | 5,120 | 5,000 | 5,060 | 22,800 |
| 2015/08/20 | 5,000 | 5,110 | 4,980 | 5,080 | 15,200 |
| 2015/08/19 | 5,160 | 5,230 | 5,070 | 5,090 | 18,000 |
| 2015/08/18 | 5,080 | 5,110 | 4,980 | 5,100 | 16,500 |
| 2015/08/17 | 5,000 | 5,090 | 4,930 | 5,090 | 6,800 |
| 2015/08/14 | 4,895 | 4,990 | 4,860 | 4,980 | 9,200 |
| 2015/08/13 | 4,910 | 4,915 | 4,820 | 4,840 | 15,700 |
| 2015/08/12 | 4,815 | 4,895 | 4,815 | 4,840 | 13,600 |
| 2015/08/11 | 4,925 | 4,950 | 4,810 | 4,835 | 32,900 |
| 2015/08/10 | 4,995 | 5,070 | 4,940 | 4,970 | 23,200 |
| 2015/08/07 | 5,070 | 5,070 | 4,970 | 4,995 | 10,200 |
| 2015/08/06 | 5,150 | 5,150 | 5,060 | 5,070 | 22,400 |
| 2015/08/05 | 5,150 | 5,190 | 5,090 | 5,130 | 15,800 |
| 2015/08/04 | 5,000 | 5,140 | 5,000 | 5,100 | 37,200 |
| 2015/08/03 | 4,940 | 5,000 | 4,940 | 5,000 | 4,500 |
| 2015/07/31 | 4,885 | 4,975 | 4,885 | 4,940 | 32,800 |
| 2015/07/30 | 4,880 | 4,900 | 4,860 | 4,880 | 9,600 |
| 2015/07/29 | 4,765 | 4,875 | 4,765 | 4,850 | 21,900 |
| 2015/07/28 | 4,770 | 4,840 | 4,770 | 4,800 | 21,700 |
| 2015/07/27 | 4,850 | 4,855 | 4,825 | 4,840 | 5,100 |
| 2015/07/24 | 4,815 | 4,855 | 4,815 | 4,830 | 9,200 |
| 2015/07/23 | 4,810 | 4,895 | 4,810 | 4,855 | 16,100 |
| 2015/07/22 | 4,950 | 4,950 | 4,825 | 4,835 | 11,000 |
| 2015/07/21 | 4,935 | 4,960 | 4,905 | 4,960 | 15,200 |
| 2015/07/17 | 4,860 | 4,940 | 4,860 | 4,910 | 12,400 |
| 2015/07/16 | 4,900 | 4,935 | 4,835 | 4,900 | 17,500 |
| 2015/07/15 | 4,840 | 4,915 | 4,815 | 4,900 | 25,800 |
| 2015/07/14 | 4,880 | 4,900 | 4,850 | 4,885 | 18,700 |
| 2015/07/13 | 4,810 | 4,850 | 4,770 | 4,810 | 25,900 |
| 2015/07/10 | 4,740 | 4,845 | 4,680 | 4,810 | 26,500 |
| 2015/07/09 | 4,800 | 4,800 | 4,615 | 4,745 | 12,100 |
| 2015/07/08 | 4,930 | 4,930 | 4,850 | 4,890 | 10,600 |
| 2015/07/07 | 4,900 | 4,970 | 4,900 | 4,970 | 10,400 |
| 2015/07/06 | 4,890 | 4,950 | 4,815 | 4,900 | 17,600 |
| 2015/07/03 | 4,980 | 5,000 | 4,925 | 4,970 | 22,500 |
| 2015/07/02 | 4,940 | 4,980 | 4,925 | 4,980 | 13,700 |
| 2015/07/01 | 4,870 | 4,915 | 4,850 | 4,910 | 19,200 |
| 2015/06/30 | 4,800 | 4,870 | 4,790 | 4,840 | 42,100 |
| 2015/06/29 | 4,900 | 4,900 | 4,800 | 4,840 | 25,200 |
| 2015/06/26 | 4,910 | 4,940 | 4,880 | 4,900 | 22,200 |
| 2015/06/25 | 4,860 | 4,865 | 4,825 | 4,845 | 9,800 |
| 2015/06/24 | 4,830 | 4,880 | 4,815 | 4,860 | 9,400 |
| 2015/06/23 | 4,755 | 4,835 | 4,745 | 4,815 | 52,100 |
| 2015/06/22 | 4,780 | 4,800 | 4,740 | 4,780 | 49,400 |
| 2015/06/19 | 4,790 | 4,820 | 4,750 | 4,795 | 36,900 |
| 2015/06/18 | 4,780 | 4,825 | 4,735 | 4,805 | 12,600 |
| 2015/06/17 | 4,800 | 4,820 | 4,765 | 4,785 | 16,000 |
| 2015/06/16 | 4,810 | 4,820 | 4,755 | 4,815 | 15,300 |
| 2015/06/15 | 4,800 | 4,850 | 4,780 | 4,850 | 18,200 |
| 2015/06/12 | 4,850 | 4,850 | 4,770 | 4,825 | 20,000 |
| 2015/06/11 | 4,750 | 4,885 | 4,750 | 4,875 | 21,400 |
| 2015/06/10 | 4,715 | 4,745 | 4,710 | 4,720 | 12,200 |
| 2015/06/09 | 4,810 | 4,815 | 4,720 | 4,740 | 13,800 |
| 2015/06/08 | 4,800 | 4,835 | 4,785 | 4,810 | 6,200 |
| 2015/06/05 | 4,785 | 4,805 | 4,715 | 4,785 | 24,900 |
| 2015/06/04 | 4,790 | 4,790 | 4,720 | 4,790 | 15,700 |
| 2015/06/03 | 4,645 | 4,795 | 4,645 | 4,795 | 25,600 |
| 2015/06/02 | 4,515 | 4,700 | 4,515 | 4,640 | 39,200 |
| 2015/06/01 | 4,485 | 4,530 | 4,470 | 4,510 | 27,300 |
| 2015/05/29 | 4,480 | 4,500 | 4,425 | 4,485 | 35,600 |
| 2015/05/28 | 4,500 | 4,550 | 4,460 | 4,480 | 20,700 |
| 2015/05/27 | 4,595 | 4,595 | 4,465 | 4,520 | 30,500 |
| 2015/05/26 | 4,635 | 4,635 | 4,610 | 4,625 | 8,700 |
| 2015/05/25 | 4,670 | 4,680 | 4,600 | 4,625 | 6,500 |
| 2015/05/22 | 4,620 | 4,675 | 4,585 | 4,670 | 25,800 |
| 2015/05/21 | 4,630 | 4,655 | 4,600 | 4,620 | 19,900 |
| 2015/05/20 | 4,605 | 4,655 | 4,600 | 4,630 | 15,200 |
| 2015/05/19 | 4,600 | 4,630 | 4,550 | 4,625 | 14,200 |
| 2015/05/18 | 4,575 | 4,610 | 4,555 | 4,600 | 10,100 |
| 2015/05/15 | 4,450 | 4,600 | 4,440 | 4,575 | 18,000 |
| 2015/05/14 | 4,490 | 4,520 | 4,420 | 4,450 | 36,600 |
| 2015/05/13 | 4,495 | 4,600 | 4,425 | 4,545 | 10,200 |
| 2015/05/12 | 4,385 | 4,500 | 4,315 | 4,500 | 19,900 |
| 2015/05/11 | 4,400 | 4,400 | 4,315 | 4,390 | 19,100 |
| 2015/05/08 | 4,475 | 4,545 | 4,270 | 4,315 | 30,000 |
| 2015/05/07 | 4,455 | 4,550 | 4,455 | 4,475 | 13,100 |
| 2015/05/01 | 4,450 | 4,490 | 4,450 | 4,455 | 20,900 |
| 2015/04/30 | 4,550 | 4,560 | 4,445 | 4,450 | 25,300 |
| 2015/04/28 | 4,590 | 4,590 | 4,530 | 4,545 | 18,100 |
| 2015/04/27 | 4,630 | 4,640 | 4,575 | 4,590 | 15,000 |
| 2015/04/24 | 4,605 | 4,630 | 4,590 | 4,630 | 5,300 |
| 2015/04/23 | 4,645 | 4,645 | 4,595 | 4,605 | 17,500 |
| 2015/04/22 | 4,630 | 4,700 | 4,615 | 4,650 | 17,400 |
| 2015/04/21 | 4,715 | 4,735 | 4,660 | 4,700 | 17,000 |
| 2015/04/20 | 4,730 | 4,745 | 4,705 | 4,730 | 11,600 |
| 2015/04/17 | 4,760 | 4,760 | 4,710 | 4,735 | 20,500 |
| 2015/04/16 | 4,715 | 4,775 | 4,710 | 4,715 | 17,700 |
| 2015/04/15 | 4,775 | 4,780 | 4,730 | 4,755 | 14,800 |
| 2015/04/14 | 4,750 | 4,795 | 4,710 | 4,760 | 27,200 |
| 2015/04/13 | 4,675 | 4,730 | 4,675 | 4,715 | 17,800 |
| 2015/04/10 | 4,730 | 4,730 | 4,660 | 4,700 | 14,500 |
| 2015/04/09 | 4,700 | 4,795 | 4,690 | 4,765 | 28,600 |
| 2015/04/08 | 4,715 | 4,720 | 4,670 | 4,690 | 23,700 |
| 2015/04/07 | 4,700 | 4,720 | 4,635 | 4,715 | 20,000 |
| 2015/04/06 | 4,680 | 4,695 | 4,660 | 4,685 | 6,100 |
| 2015/04/03 | 4,655 | 4,705 | 4,645 | 4,680 | 9,900 |
| 2015/04/02 | 4,725 | 4,785 | 4,620 | 4,705 | 32,300 |
| 2015/04/01 | 4,635 | 4,685 | 4,630 | 4,675 | 16,100 |
| 2015/03/31 | 4,670 | 4,720 | 4,655 | 4,685 | 22,400 |
| 2015/03/30 | 4,695 | 4,720 | 4,680 | 4,700 | 7,300 |
| 2015/03/27 | 4,670 | 4,715 | 4,670 | 4,700 | 21,700 |
| 2015/03/26 | 4,640 | 4,670 | 4,595 | 4,660 | 21,800 |
| 2015/03/25 | 4,700 | 4,720 | 4,690 | 4,705 | 7,600 |
| 2015/03/24 | 4,710 | 4,735 | 4,685 | 4,705 | 8,200 |
| 2015/03/23 | 4,745 | 4,780 | 4,705 | 4,745 | 25,200 |
| 2015/03/20 | 4,785 | 4,800 | 4,760 | 4,800 | 28,400 |
| 2015/03/19 | 4,795 | 4,800 | 4,740 | 4,785 | 12,700 |
| 2015/03/18 | 4,800 | 4,800 | 4,750 | 4,780 | 58,600 |
| 2015/03/17 | 4,700 | 4,845 | 4,695 | 4,815 | 63,500 |
| 2015/03/16 | 4,700 | 4,710 | 4,630 | 4,695 | 41,100 |
| 2015/03/13 | 4,710 | 4,760 | 4,620 | 4,700 | 67,200 |
| 2015/03/12 | 4,655 | 4,735 | 4,650 | 4,710 | 27,400 |
| 2015/03/11 | 4,660 | 4,695 | 4,615 | 4,655 | 28,700 |
| 2015/03/10 | 4,670 | 4,700 | 4,645 | 4,685 | 33,900 |
| 2015/03/09 | 4,635 | 4,735 | 4,610 | 4,735 | 41,700 |
| 2015/03/06 | 4,700 | 4,720 | 4,685 | 4,700 | 22,800 |
| 2015/03/05 | 4,740 | 4,740 | 4,700 | 4,715 | 40,000 |
| 2015/03/04 | 4,735 | 4,760 | 4,700 | 4,740 | 30,400 |
| 2015/03/03 | 4,750 | 4,785 | 4,710 | 4,740 | 46,600 |
| 2015/03/02 | 4,670 | 4,750 | 4,670 | 4,710 | 52,900 |
| 2015/02/27 | 4,505 | 4,600 | 4,500 | 4,600 | 29,000 |
| 2015/02/26 | 4,585 | 4,585 | 4,500 | 4,510 | 20,700 |
| 2015/02/25 | 4,445 | 4,600 | 4,445 | 4,585 | 64,400 |
| 2015/02/24 | 4,440 | 4,470 | 4,420 | 4,465 | 13,000 |
| 2015/02/23 | 4,490 | 4,500 | 4,460 | 4,460 | 23,200 |
| 2015/02/20 | 4,485 | 4,590 | 4,470 | 4,565 | 48,000 |
| 2015/02/19 | 4,420 | 4,480 | 4,400 | 4,415 | 20,400 |
| 2015/02/18 | 4,355 | 4,420 | 4,345 | 4,420 | 13,300 |
| 2015/02/17 | 4,420 | 4,420 | 4,310 | 4,350 | 31,300 |
| 2015/02/16 | 4,400 | 4,510 | 4,360 | 4,480 | 45,200 |
| 2015/02/13 | 4,480 | 4,480 | 4,375 | 4,405 | 28,000 |
| 2015/02/12 | 4,440 | 4,555 | 4,370 | 4,480 | 61,600 |
| 2015/02/10 | 4,240 | 4,410 | 4,240 | 4,300 | 42,400 |
| 2015/02/09 | 4,250 | 4,435 | 4,085 | 4,310 | 97,700 |
| 2015/02/06 | 4,365 | 4,440 | 4,365 | 4,400 | 15,100 |
| 2015/02/05 | 4,475 | 4,480 | 4,350 | 4,355 | 23,400 |
| 2015/02/04 | 4,500 | 4,565 | 4,470 | 4,470 | 32,800 |
| 2015/02/03 | 4,500 | 4,580 | 4,450 | 4,495 | 48,100 |
| 2015/02/02 | 4,610 | 4,650 | 4,500 | 4,590 | 52,600 |
| 2015/01/30 | 4,520 | 4,560 | 4,310 | 4,330 | 47,300 |
| 2015/01/29 | 4,450 | 4,530 | 4,450 | 4,500 | 17,600 |
| 2015/01/28 | 4,440 | 4,530 | 4,420 | 4,470 | 20,800 |
| 2015/01/27 | 4,460 | 4,465 | 4,365 | 4,440 | 26,100 |
| 2015/01/26 | 4,390 | 4,540 | 4,390 | 4,455 | 26,900 |
| 2015/01/23 | 4,525 | 4,540 | 4,460 | 4,475 | 29,800 |
| 2015/01/22 | 4,595 | 4,595 | 4,465 | 4,525 | 27,600 |
| 2015/01/21 | 4,615 | 4,640 | 4,585 | 4,615 | 13,500 |
| 2015/01/20 | 4,610 | 4,705 | 4,600 | 4,625 | 18,400 |
| 2015/01/19 | 4,600 | 4,650 | 4,560 | 4,575 | 10,200 |
| 2015/01/16 | 4,685 | 4,720 | 4,570 | 4,590 | 36,700 |
| 2015/01/15 | 4,710 | 4,820 | 4,710 | 4,755 | 27,400 |
| 2015/01/14 | 4,680 | 4,775 | 4,660 | 4,730 | 43,400 |
| 2015/01/13 | 4,695 | 4,700 | 4,660 | 4,680 | 17,000 |
| 2015/01/09 | 4,720 | 4,775 | 4,695 | 4,715 | 34,300 |
| 2015/01/08 | 4,700 | 4,715 | 4,665 | 4,670 | 42,600 |
| 2015/01/07 | 4,635 | 4,680 | 4,605 | 4,660 | 40,500 |
| 2015/01/06 | 4,800 | 4,835 | 4,680 | 4,680 | 48,500 |
| 2015/01/05 | 5,010 | 5,020 | 4,855 | 4,855 | 35,800 |