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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,393 | 2,395 | 2,359 | 2,371 | 165,800 |
| 2023/12/28 | 2,402 | 2,403 | 2,358 | 2,376 | 183,400 |
| 2023/12/27 | 2,381 | 2,427 | 2,381 | 2,421 | 227,000 |
| 2023/12/26 | 2,380 | 2,400 | 2,367 | 2,382 | 154,500 |
| 2023/12/25 | 2,370 | 2,385 | 2,346 | 2,368 | 290,700 |
| 2023/12/22 | 2,370 | 2,375 | 2,355 | 2,370 | 198,400 |
| 2023/12/21 | 2,379 | 2,398 | 2,365 | 2,369 | 201,900 |
| 2023/12/20 | 2,372 | 2,403 | 2,355 | 2,394 | 265,100 |
| 2023/12/19 | 2,367 | 2,373 | 2,349 | 2,372 | 231,700 |
| 2023/12/18 | 2,350 | 2,363 | 2,340 | 2,354 | 300,200 |
| 2023/12/15 | 2,308 | 2,347 | 2,292 | 2,337 | 450,100 |
| 2023/12/14 | 2,340 | 2,345 | 2,298 | 2,302 | 373,300 |
| 2023/12/13 | 2,329 | 2,368 | 2,321 | 2,348 | 369,700 |
| 2023/12/12 | 2,333 | 2,333 | 2,309 | 2,320 | 335,800 |
| 2023/12/11 | 2,320 | 2,338 | 2,293 | 2,298 | 423,300 |
| 2023/12/08 | 2,325 | 2,338 | 2,304 | 2,318 | 419,900 |
| 2023/12/07 | 2,409 | 2,430 | 2,365 | 2,370 | 381,200 |
| 2023/12/06 | 2,447 | 2,450 | 2,419 | 2,420 | 485,700 |
| 2023/12/05 | 2,406 | 2,440 | 2,401 | 2,432 | 358,800 |
| 2023/12/04 | 2,394 | 2,433 | 2,392 | 2,406 | 421,700 |
| 2023/12/01 | 2,446 | 2,447 | 2,383 | 2,386 | 539,600 |
| 2023/11/30 | 2,415 | 2,419 | 2,382 | 2,398 | 769,100 |
| 2023/11/29 | 2,508 | 2,508 | 2,410 | 2,421 | 1,006,600 |
| 2023/11/28 | 2,576 | 2,577 | 2,529 | 2,536 | 378,900 |
| 2023/11/27 | 2,571 | 2,590 | 2,547 | 2,585 | 390,100 |
| 2023/11/24 | 2,581 | 2,582 | 2,551 | 2,572 | 339,100 |
| 2023/11/22 | 2,516 | 2,563 | 2,500 | 2,563 | 387,700 |
| 2023/11/21 | 2,568 | 2,568 | 2,490 | 2,515 | 685,000 |
| 2023/11/20 | 2,571 | 2,571 | 2,525 | 2,534 | 433,100 |
| 2023/11/17 | 2,622 | 2,623 | 2,523 | 2,540 | 722,000 |
| 2023/11/16 | 2,672 | 2,687 | 2,633 | 2,633 | 333,900 |
| 2023/11/15 | 2,699 | 2,699 | 2,619 | 2,667 | 371,700 |
| 2023/11/14 | 2,670 | 2,712 | 2,631 | 2,687 | 470,500 |
| 2023/11/13 | 2,876 | 2,876 | 2,652 | 2,670 | 1,209,000 |
| 2023/11/10 | 3,180 | 3,195 | 3,140 | 3,195 | 175,500 |
| 2023/11/09 | 3,195 | 3,210 | 3,165 | 3,180 | 159,300 |
| 2023/11/08 | 3,240 | 3,250 | 3,185 | 3,210 | 172,600 |
| 2023/11/07 | 3,270 | 3,285 | 3,225 | 3,230 | 162,500 |
| 2023/11/06 | 3,270 | 3,305 | 3,245 | 3,290 | 231,100 |
| 2023/11/02 | 3,350 | 3,370 | 3,225 | 3,255 | 194,000 |
| 2023/11/01 | 3,330 | 3,375 | 3,315 | 3,350 | 113,800 |
| 2023/10/31 | 3,240 | 3,305 | 3,235 | 3,295 | 122,100 |
| 2023/10/30 | 3,245 | 3,275 | 3,180 | 3,240 | 145,900 |
| 2023/10/27 | 3,225 | 3,285 | 3,220 | 3,280 | 123,700 |
| 2023/10/26 | 3,210 | 3,260 | 3,210 | 3,235 | 147,200 |
| 2023/10/25 | 3,305 | 3,315 | 3,255 | 3,275 | 110,100 |
| 2023/10/24 | 3,200 | 3,315 | 3,180 | 3,290 | 191,800 |
| 2023/10/23 | 3,255 | 3,280 | 3,240 | 3,255 | 111,500 |
| 2023/10/20 | 3,330 | 3,330 | 3,285 | 3,290 | 148,400 |
| 2023/10/19 | 3,285 | 3,350 | 3,270 | 3,330 | 173,700 |
| 2023/10/18 | 3,240 | 3,295 | 3,170 | 3,285 | 165,700 |
| 2023/10/17 | 3,245 | 3,275 | 3,235 | 3,240 | 146,000 |
| 2023/10/16 | 3,295 | 3,295 | 3,220 | 3,220 | 161,100 |
| 2023/10/13 | 3,290 | 3,350 | 3,290 | 3,345 | 179,000 |
| 2023/10/12 | 3,290 | 3,325 | 3,275 | 3,300 | 143,800 |
| 2023/10/11 | 3,370 | 3,385 | 3,300 | 3,330 | 152,000 |
| 2023/10/10 | 3,380 | 3,385 | 3,350 | 3,360 | 119,800 |
| 2023/10/06 | 3,320 | 3,385 | 3,320 | 3,335 | 353,000 |
| 2023/10/05 | 3,300 | 3,365 | 3,280 | 3,315 | 356,200 |
| 2023/10/04 | 3,290 | 3,330 | 3,285 | 3,300 | 347,000 |
| 2023/10/03 | 3,385 | 3,410 | 3,310 | 3,320 | 338,700 |
| 2023/10/02 | 3,470 | 3,510 | 3,395 | 3,415 | 357,300 |
| 2023/09/29 | 3,540 | 3,575 | 3,485 | 3,495 | 123,700 |
| 2023/09/28 | 3,560 | 3,565 | 3,515 | 3,555 | 110,800 |
| 2023/09/27 | 3,500 | 3,580 | 3,495 | 3,575 | 109,200 |
| 2023/09/26 | 3,510 | 3,550 | 3,490 | 3,520 | 90,600 |
| 2023/09/25 | 3,545 | 3,555 | 3,510 | 3,525 | 124,200 |
| 2023/09/22 | 3,480 | 3,550 | 3,465 | 3,525 | 186,200 |
| 2023/09/21 | 3,655 | 3,665 | 3,535 | 3,560 | 167,300 |
| 2023/09/20 | 3,675 | 3,705 | 3,655 | 3,675 | 122,200 |
| 2023/09/19 | 3,655 | 3,705 | 3,650 | 3,700 | 94,400 |
| 2023/09/15 | 3,660 | 3,685 | 3,645 | 3,665 | 128,500 |
| 2023/09/14 | 3,685 | 3,690 | 3,655 | 3,660 | 53,600 |
| 2023/09/13 | 3,680 | 3,690 | 3,640 | 3,665 | 100,300 |
| 2023/09/12 | 3,700 | 3,705 | 3,660 | 3,700 | 98,900 |
| 2023/09/11 | 3,730 | 3,760 | 3,695 | 3,705 | 93,200 |
| 2023/09/08 | 3,745 | 3,780 | 3,710 | 3,720 | 194,000 |
| 2023/09/07 | 3,720 | 3,775 | 3,710 | 3,745 | 153,600 |
| 2023/09/06 | 3,695 | 3,710 | 3,670 | 3,710 | 126,600 |
| 2023/09/05 | 3,630 | 3,635 | 3,595 | 3,625 | 152,200 |
| 2023/09/04 | 3,625 | 3,655 | 3,615 | 3,645 | 141,200 |
| 2023/09/01 | 3,620 | 3,650 | 3,585 | 3,640 | 115,700 |
| 2023/08/31 | 3,610 | 3,675 | 3,590 | 3,670 | 226,900 |
| 2023/08/30 | 3,585 | 3,640 | 3,565 | 3,605 | 787,500 |
| 2023/08/29 | 3,570 | 3,615 | 3,555 | 3,615 | 145,400 |
| 2023/08/28 | 3,530 | 3,600 | 3,520 | 3,580 | 142,800 |
| 2023/08/25 | 3,545 | 3,545 | 3,490 | 3,515 | 154,900 |
| 2023/08/24 | 3,580 | 3,580 | 3,460 | 3,475 | 254,900 |
| 2023/08/23 | 3,480 | 3,565 | 3,460 | 3,550 | 155,600 |
| 2023/08/22 | 3,450 | 3,500 | 3,435 | 3,480 | 179,600 |
| 2023/08/21 | 3,375 | 3,415 | 3,365 | 3,405 | 115,700 |
| 2023/08/18 | 3,445 | 3,450 | 3,330 | 3,395 | 146,300 |
| 2023/08/17 | 3,435 | 3,480 | 3,400 | 3,460 | 97,600 |
| 2023/08/16 | 3,500 | 3,505 | 3,425 | 3,430 | 160,300 |
| 2023/08/15 | 3,565 | 3,590 | 3,495 | 3,500 | 156,600 |
| 2023/08/14 | 3,600 | 3,630 | 3,500 | 3,500 | 191,100 |
| 2023/08/10 | 3,580 | 3,645 | 3,550 | 3,645 | 205,100 |
| 2023/08/09 | 3,565 | 3,645 | 3,535 | 3,640 | 309,700 |
| 2023/08/08 | 3,500 | 3,540 | 3,290 | 3,530 | 775,300 |
| 2023/08/07 | 3,215 | 3,260 | 3,215 | 3,220 | 215,300 |
| 2023/08/04 | 3,285 | 3,305 | 3,225 | 3,235 | 132,300 |
| 2023/08/03 | 3,345 | 3,350 | 3,290 | 3,320 | 152,900 |
| 2023/08/02 | 3,315 | 3,375 | 3,310 | 3,355 | 223,000 |
| 2023/08/01 | 3,280 | 3,335 | 3,265 | 3,315 | 121,000 |
| 2023/07/31 | 3,260 | 3,290 | 3,240 | 3,275 | 70,400 |
| 2023/07/28 | 3,185 | 3,245 | 3,180 | 3,215 | 89,800 |
| 2023/07/27 | 3,245 | 3,245 | 3,210 | 3,215 | 91,200 |
| 2023/07/26 | 3,195 | 3,265 | 3,195 | 3,245 | 134,700 |
| 2023/07/25 | 3,160 | 3,270 | 3,155 | 3,230 | 191,500 |
| 2023/07/24 | 3,185 | 3,195 | 3,140 | 3,145 | 84,500 |
| 2023/07/21 | 3,125 | 3,175 | 3,090 | 3,150 | 166,000 |
| 2023/07/20 | 3,150 | 3,155 | 3,125 | 3,130 | 59,300 |
| 2023/07/19 | 3,150 | 3,165 | 3,125 | 3,150 | 111,900 |
| 2023/07/18 | 3,120 | 3,185 | 3,115 | 3,150 | 107,100 |
| 2023/07/14 | 3,095 | 3,115 | 3,075 | 3,095 | 76,300 |
| 2023/07/13 | 3,115 | 3,135 | 3,085 | 3,095 | 112,900 |
| 2023/07/12 | 3,160 | 3,160 | 3,050 | 3,090 | 193,900 |
| 2023/07/11 | 3,180 | 3,195 | 3,150 | 3,175 | 102,700 |
| 2023/07/10 | 3,195 | 3,195 | 3,145 | 3,165 | 86,700 |
| 2023/07/07 | 3,195 | 3,230 | 3,160 | 3,190 | 104,300 |
| 2023/07/06 | 3,240 | 3,255 | 3,210 | 3,225 | 124,400 |
| 2023/07/05 | 3,225 | 3,255 | 3,210 | 3,240 | 59,200 |
| 2023/07/04 | 3,235 | 3,250 | 3,220 | 3,240 | 96,300 |
| 2023/07/03 | 3,225 | 3,255 | 3,220 | 3,235 | 124,800 |
| 2023/06/30 | 3,280 | 3,280 | 3,170 | 3,180 | 236,500 |
| 2023/06/29 | 3,330 | 3,330 | 3,275 | 3,330 | 193,400 |
| 2023/06/28 | 3,210 | 3,270 | 3,200 | 3,245 | 172,900 |
| 2023/06/27 | 3,200 | 3,245 | 3,180 | 3,210 | 139,800 |
| 2023/06/26 | 3,215 | 3,215 | 3,160 | 3,185 | 120,200 |
| 2023/06/23 | 3,215 | 3,215 | 3,170 | 3,180 | 149,300 |
| 2023/06/22 | 3,175 | 3,195 | 3,135 | 3,170 | 126,100 |
| 2023/06/21 | 3,230 | 3,230 | 3,160 | 3,175 | 147,400 |
| 2023/06/20 | 3,180 | 3,210 | 3,145 | 3,210 | 89,300 |
| 2023/06/19 | 3,180 | 3,215 | 3,160 | 3,200 | 114,900 |
| 2023/06/16 | 3,130 | 3,180 | 3,120 | 3,160 | 186,800 |
| 2023/06/15 | 3,155 | 3,180 | 3,135 | 3,160 | 123,300 |
| 2023/06/14 | 3,165 | 3,165 | 3,115 | 3,155 | 242,900 |
| 2023/06/13 | 3,120 | 3,175 | 3,110 | 3,165 | 249,800 |
| 2023/06/12 | 3,020 | 3,060 | 3,000 | 3,040 | 94,100 |
| 2023/06/09 | 2,968 | 2,980 | 2,915 | 2,954 | 154,300 |
| 2023/06/08 | 2,942 | 2,947 | 2,905 | 2,931 | 181,100 |
| 2023/06/07 | 3,040 | 3,055 | 2,924 | 2,938 | 238,000 |
| 2023/06/06 | 3,000 | 3,015 | 2,968 | 3,005 | 255,800 |
| 2023/06/05 | 3,080 | 3,100 | 3,010 | 3,015 | 130,200 |
| 2023/06/02 | 2,940 | 3,020 | 2,940 | 3,010 | 116,400 |
| 2023/06/01 | 2,926 | 2,982 | 2,902 | 2,910 | 130,600 |
| 2023/05/31 | 2,900 | 2,957 | 2,890 | 2,940 | 350,300 |
| 2023/05/30 | 2,859 | 2,873 | 2,821 | 2,860 | 198,600 |
| 2023/05/29 | 2,961 | 2,965 | 2,888 | 2,895 | 164,300 |
| 2023/05/26 | 2,943 | 2,962 | 2,922 | 2,931 | 299,700 |
| 2023/05/25 | 2,882 | 2,953 | 2,878 | 2,953 | 220,300 |
| 2023/05/24 | 2,903 | 2,924 | 2,879 | 2,915 | 161,100 |
| 2023/05/23 | 2,940 | 2,977 | 2,914 | 2,939 | 174,300 |
| 2023/05/22 | 2,886 | 2,898 | 2,860 | 2,895 | 164,400 |
| 2023/05/19 | 2,930 | 2,934 | 2,883 | 2,922 | 258,100 |
| 2023/05/18 | 3,005 | 3,030 | 2,929 | 2,936 | 221,600 |
| 2023/05/17 | 2,970 | 3,015 | 2,970 | 2,994 | 251,900 |
| 2023/05/16 | 2,970 | 3,030 | 2,970 | 2,989 | 311,500 |
| 2023/05/15 | 2,795 | 2,962 | 2,782 | 2,954 | 717,800 |
| 2023/05/12 | 2,720 | 2,754 | 2,630 | 2,669 | 374,800 |
| 2023/05/11 | 2,670 | 2,703 | 2,661 | 2,673 | 243,300 |
| 2023/05/10 | 2,652 | 2,664 | 2,639 | 2,658 | 147,100 |
| 2023/05/09 | 2,642 | 2,665 | 2,640 | 2,652 | 144,100 |
| 2023/05/08 | 2,621 | 2,638 | 2,608 | 2,622 | 138,200 |
| 2023/05/02 | 2,586 | 2,609 | 2,575 | 2,606 | 144,700 |
| 2023/05/01 | 2,598 | 2,598 | 2,544 | 2,562 | 199,500 |
| 2023/04/28 | 2,566 | 2,586 | 2,550 | 2,571 | 130,200 |
| 2023/04/27 | 2,521 | 2,546 | 2,512 | 2,538 | 157,400 |
| 2023/04/26 | 2,554 | 2,554 | 2,506 | 2,520 | 213,500 |
| 2023/04/25 | 2,570 | 2,596 | 2,529 | 2,550 | 113,600 |
| 2023/04/24 | 2,575 | 2,588 | 2,561 | 2,568 | 60,700 |
| 2023/04/21 | 2,563 | 2,589 | 2,549 | 2,580 | 105,600 |
| 2023/04/20 | 2,575 | 2,593 | 2,563 | 2,564 | 71,800 |
| 2023/04/19 | 2,607 | 2,618 | 2,593 | 2,603 | 109,300 |
| 2023/04/18 | 2,607 | 2,613 | 2,593 | 2,607 | 115,000 |
| 2023/04/17 | 2,609 | 2,636 | 2,606 | 2,616 | 96,100 |
| 2023/04/14 | 2,616 | 2,642 | 2,615 | 2,624 | 144,000 |
| 2023/04/13 | 2,594 | 2,620 | 2,578 | 2,614 | 146,100 |
| 2023/04/12 | 2,547 | 2,616 | 2,538 | 2,604 | 224,200 |
| 2023/04/11 | 2,547 | 2,561 | 2,507 | 2,510 | 131,400 |
| 2023/04/10 | 2,498 | 2,523 | 2,498 | 2,508 | 103,300 |
| 2023/04/07 | 2,507 | 2,531 | 2,480 | 2,480 | 126,300 |
| 2023/04/06 | 2,532 | 2,554 | 2,502 | 2,531 | 162,600 |
| 2023/04/05 | 2,633 | 2,653 | 2,576 | 2,576 | 157,200 |
| 2023/04/04 | 2,620 | 2,636 | 2,604 | 2,631 | 171,200 |
| 2023/04/03 | 2,644 | 2,669 | 2,621 | 2,637 | 246,900 |
| 2023/03/31 | 2,555 | 2,631 | 2,554 | 2,627 | 306,300 |
| 2023/03/30 | 2,600 | 2,603 | 2,536 | 2,545 | 246,000 |
| 2023/03/29 | 2,587 | 2,612 | 2,578 | 2,608 | 243,700 |
| 2023/03/28 | 2,606 | 2,606 | 2,578 | 2,591 | 170,100 |
| 2023/03/27 | 2,617 | 2,624 | 2,582 | 2,605 | 235,900 |
| 2023/03/24 | 2,599 | 2,625 | 2,586 | 2,615 | 194,700 |
| 2023/03/23 | 2,561 | 2,605 | 2,547 | 2,590 | 246,900 |
| 2023/03/22 | 2,620 | 2,640 | 2,584 | 2,589 | 320,900 |
| 2023/03/20 | 2,632 | 2,664 | 2,586 | 2,601 | 231,400 |
| 2023/03/17 | 2,746 | 2,769 | 2,647 | 2,647 | 1,916,300 |
| 2023/03/16 | 2,660 | 2,701 | 2,658 | 2,694 | 279,300 |
| 2023/03/15 | 2,701 | 2,726 | 2,679 | 2,700 | 240,900 |
| 2023/03/14 | 2,725 | 2,725 | 2,664 | 2,666 | 298,100 |
| 2023/03/13 | 2,710 | 2,747 | 2,700 | 2,738 | 191,100 |
| 2023/03/10 | 2,701 | 2,760 | 2,682 | 2,757 | 222,300 |
| 2023/03/09 | 2,711 | 2,741 | 2,710 | 2,731 | 220,700 |
| 2023/03/08 | 2,816 | 2,862 | 2,720 | 2,728 | 350,500 |
| 2023/03/07 | 2,835 | 2,850 | 2,831 | 2,831 | 82,400 |
| 2023/03/06 | 2,818 | 2,855 | 2,782 | 2,851 | 208,100 |
| 2023/03/03 | 2,866 | 2,867 | 2,842 | 2,848 | 139,000 |
| 2023/03/02 | 2,844 | 2,858 | 2,832 | 2,846 | 142,000 |
| 2023/03/01 | 2,830 | 2,849 | 2,818 | 2,839 | 166,800 |
| 2023/02/28 | 2,793 | 2,827 | 2,773 | 2,819 | 187,000 |
| 2023/02/27 | 2,750 | 2,790 | 2,724 | 2,781 | 101,000 |
| 2023/02/24 | 2,750 | 2,777 | 2,737 | 2,753 | 106,000 |
| 2023/02/22 | 2,817 | 2,826 | 2,749 | 2,760 | 108,600 |
| 2023/02/21 | 2,848 | 2,853 | 2,826 | 2,827 | 198,500 |
| 2023/02/20 | 2,835 | 2,852 | 2,781 | 2,831 | 267,300 |
| 2023/02/17 | 2,830 | 2,848 | 2,815 | 2,823 | 220,100 |
| 2023/02/16 | 2,764 | 2,828 | 2,751 | 2,815 | 215,600 |
| 2023/02/15 | 2,732 | 2,758 | 2,697 | 2,722 | 139,400 |
| 2023/02/14 | 2,734 | 2,754 | 2,698 | 2,754 | 207,300 |
| 2023/02/13 | 2,705 | 2,744 | 2,680 | 2,724 | 239,500 |
| 2023/02/10 | 2,774 | 2,804 | 2,700 | 2,710 | 356,700 |
| 2023/02/09 | 2,737 | 2,781 | 2,737 | 2,775 | 161,200 |
| 2023/02/08 | 2,755 | 2,772 | 2,727 | 2,746 | 157,400 |
| 2023/02/07 | 2,730 | 2,754 | 2,719 | 2,726 | 136,000 |
| 2023/02/06 | 2,753 | 2,758 | 2,723 | 2,735 | 141,200 |
| 2023/02/03 | 2,754 | 2,754 | 2,720 | 2,743 | 115,300 |
| 2023/02/02 | 2,726 | 2,746 | 2,709 | 2,727 | 155,800 |
| 2023/02/01 | 2,742 | 2,772 | 2,706 | 2,725 | 201,300 |
| 2023/01/31 | 2,713 | 2,756 | 2,706 | 2,750 | 197,200 |
| 2023/01/30 | 2,675 | 2,713 | 2,652 | 2,713 | 143,300 |
| 2023/01/27 | 2,671 | 2,673 | 2,631 | 2,637 | 120,600 |
| 2023/01/26 | 2,663 | 2,681 | 2,652 | 2,665 | 111,100 |
| 2023/01/25 | 2,607 | 2,657 | 2,605 | 2,652 | 163,400 |
| 2023/01/24 | 2,670 | 2,670 | 2,616 | 2,626 | 326,300 |
| 2023/01/23 | 2,720 | 2,724 | 2,671 | 2,688 | 165,500 |
| 2023/01/20 | 2,730 | 2,754 | 2,701 | 2,721 | 193,100 |
| 2023/01/19 | 2,660 | 2,706 | 2,660 | 2,700 | 181,700 |
| 2023/01/18 | 2,584 | 2,695 | 2,583 | 2,670 | 184,000 |
| 2023/01/17 | 2,523 | 2,593 | 2,519 | 2,564 | 157,500 |
| 2023/01/16 | 2,535 | 2,564 | 2,511 | 2,516 | 233,000 |
| 2023/01/13 | 2,578 | 2,589 | 2,545 | 2,549 | 262,700 |
| 2023/01/12 | 2,624 | 2,647 | 2,596 | 2,621 | 164,000 |
| 2023/01/11 | 2,546 | 2,646 | 2,543 | 2,623 | 161,600 |
| 2023/01/10 | 2,557 | 2,580 | 2,542 | 2,546 | 182,800 |
| 2023/01/06 | 2,466 | 2,558 | 2,445 | 2,548 | 364,700 |
| 2023/01/05 | 2,480 | 2,511 | 2,471 | 2,478 | 250,400 |
| 2023/01/04 | 2,555 | 2,555 | 2,441 | 2,459 | 192,400 |