7716 (株)ナカニシ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,586 | 2,601 | 2,561 | 2,563 | 127,500 | 2,563 |
| 2024-07-25 | 2,593 | 2,600 | 2,566 | 2,586 | 139,400 | 2,586 |
| 2024-07-24 | 2,632 | 2,655 | 2,618 | 2,624 | 162,200 | 2,624 |
| 2024-07-23 | 2,666 | 2,679 | 2,620 | 2,632 | 137,700 | 2,632 |
| 2024-07-22 | 2,716 | 2,725 | 2,633 | 2,636 | 176,000 | 2,636 |
| 2024-07-19 | 2,723 | 2,753 | 2,702 | 2,710 | 141,400 | 2,710 |
| 2024-07-18 | 2,711 | 2,744 | 2,708 | 2,716 | 180,200 | 2,716 |
| 2024-07-17 | 2,718 | 2,734 | 2,700 | 2,702 | 111,600 | 2,702 |
| 2024-07-16 | 2,726 | 2,729 | 2,674 | 2,683 | 196,700 | 2,683 |
| 2024-07-12 | 2,680 | 2,718 | 2,671 | 2,711 | 275,600 | 2,711 |
| 2024-07-11 | 2,646 | 2,699 | 2,638 | 2,695 | 244,200 | 2,695 |
| 2024-07-10 | 2,608 | 2,637 | 2,594 | 2,634 | 143,700 | 2,634 |
| 2024-07-09 | 2,600 | 2,639 | 2,586 | 2,611 | 217,400 | 2,611 |
| 2024-07-08 | 2,590 | 2,592 | 2,555 | 2,575 | 163,600 | 2,575 |
| 2024-07-05 | 2,590 | 2,618 | 2,584 | 2,585 | 211,800 | 2,585 |
| 2024-07-04 | 2,582 | 2,597 | 2,566 | 2,584 | 200,000 | 2,584 |
| 2024-07-03 | 2,564 | 2,564 | 2,515 | 2,546 | 185,000 | 2,546 |
| 2024-07-02 | 2,544 | 2,556 | 2,532 | 2,546 | 228,400 | 2,546 |
| 2024-07-01 | 2,595 | 2,607 | 2,543 | 2,544 | 297,200 | 2,544 |
| 2024-06-28 | 2,555 | 2,558 | 2,536 | 2,552 | 247,400 | 2,552 |
| 2024-06-27 | 2,521 | 2,549 | 2,512 | 2,540 | 224,400 | 2,540 |
| 2024-06-26 | 2,516 | 2,527 | 2,500 | 2,527 | 171,100 | 2,527 |
| 2024-06-25 | 2,508 | 2,531 | 2,508 | 2,527 | 204,200 | 2,527 |
| 2024-06-24 | 2,494 | 2,516 | 2,483 | 2,508 | 258,100 | 2,508 |
| 2024-06-21 | 2,474 | 2,518 | 2,455 | 2,477 | 409,400 | 2,477 |
| 2024-06-20 | 2,492 | 2,557 | 2,472 | 2,484 | 472,000 | 2,484 |
| 2024-06-19 | 2,383 | 2,422 | 2,383 | 2,395 | 155,000 | 2,395 |
| 2024-06-18 | 2,420 | 2,435 | 2,366 | 2,376 | 150,800 | 2,376 |
| 2024-06-17 | 2,372 | 2,436 | 2,356 | 2,391 | 217,400 | 2,391 |
| 2024-06-14 | 2,300 | 2,427 | 2,295 | 2,398 | 289,900 | 2,398 |
| 2024-06-13 | 2,335 | 2,350 | 2,312 | 2,313 | 173,400 | 2,313 |
| 2024-06-12 | 2,377 | 2,380 | 2,329 | 2,329 | 104,700 | 2,329 |
| 2024-06-11 | 2,405 | 2,410 | 2,370 | 2,377 | 125,600 | 2,377 |
| 2024-06-10 | 2,330 | 2,410 | 2,322 | 2,410 | 209,300 | 2,410 |
| 2024-06-07 | 2,316 | 2,334 | 2,304 | 2,313 | 114,600 | 2,313 |
| 2024-06-06 | 2,314 | 2,334 | 2,300 | 2,316 | 124,600 | 2,316 |
| 2024-06-05 | 2,293 | 2,314 | 2,290 | 2,312 | 100,800 | 2,312 |
| 2024-06-04 | 2,351 | 2,365 | 2,288 | 2,293 | 199,100 | 2,293 |
| 2024-06-03 | 2,302 | 2,349 | 2,297 | 2,345 | 252,200 | 2,345 |
| 2024-05-31 | 2,212 | 2,269 | 2,212 | 2,246 | 241,800 | 2,246 |
| 2024-05-30 | 2,202 | 2,233 | 2,170 | 2,233 | 184,300 | 2,233 |
| 2024-05-29 | 2,215 | 2,252 | 2,210 | 2,218 | 235,900 | 2,218 |
| 2024-05-28 | 2,281 | 2,285 | 2,245 | 2,265 | 177,200 | 2,265 |
| 2024-05-27 | 2,300 | 2,308 | 2,277 | 2,281 | 245,200 | 2,281 |
| 2024-05-24 | 2,353 | 2,369 | 2,310 | 2,316 | 228,100 | 2,316 |
| 2024-05-23 | 2,316 | 2,336 | 2,311 | 2,330 | 189,500 | 2,330 |
| 2024-05-22 | 2,400 | 2,401 | 2,360 | 2,360 | 96,900 | 2,360 |
| 2024-05-21 | 2,455 | 2,460 | 2,402 | 2,402 | 142,800 | 2,402 |
| 2024-05-20 | 2,448 | 2,462 | 2,435 | 2,450 | 143,000 | 2,450 |
| 2024-05-17 | 2,452 | 2,460 | 2,434 | 2,448 | 123,300 | 2,448 |
| 2024-05-16 | 2,514 | 2,524 | 2,461 | 2,461 | 212,600 | 2,461 |
| 2024-05-15 | 2,473 | 2,515 | 2,440 | 2,507 | 256,000 | 2,507 |
| 2024-05-14 | 2,448 | 2,514 | 2,424 | 2,489 | 402,800 | 2,489 |
| 2024-05-13 | 2,535 | 2,547 | 2,424 | 2,448 | 584,100 | 2,448 |
| 2024-05-10 | 2,408 | 2,418 | 2,387 | 2,411 | 220,500 | 2,411 |
| 2024-05-09 | 2,382 | 2,396 | 2,373 | 2,385 | 141,800 | 2,385 |
| 2024-05-08 | 2,413 | 2,421 | 2,378 | 2,382 | 240,000 | 2,382 |
| 2024-05-07 | 2,448 | 2,449 | 2,422 | 2,422 | 132,000 | 2,422 |
| 2024-05-02 | 2,437 | 2,448 | 2,418 | 2,424 | 199,300 | 2,424 |
| 2024-05-01 | 2,418 | 2,459 | 2,415 | 2,437 | 232,200 | 2,437 |
| 2024-04-30 | 2,379 | 2,429 | 2,370 | 2,423 | 212,400 | 2,423 |
| 2024-04-26 | 2,310 | 2,362 | 2,299 | 2,362 | 190,400 | 2,362 |
| 2024-04-25 | 2,315 | 2,324 | 2,298 | 2,312 | 126,900 | 2,312 |
| 2024-04-24 | 2,279 | 2,324 | 2,279 | 2,315 | 146,100 | 2,315 |
| 2024-04-23 | 2,228 | 2,288 | 2,228 | 2,270 | 261,500 | 2,270 |
| 2024-04-22 | 2,196 | 2,251 | 2,186 | 2,250 | 351,400 | 2,250 |
| 2024-04-19 | 2,198 | 2,202 | 2,133 | 2,163 | 190,000 | 2,163 |
| 2024-04-18 | 2,155 | 2,216 | 2,155 | 2,198 | 313,500 | 2,198 |
| 2024-04-17 | 2,253 | 2,253 | 2,192 | 2,197 | 196,900 | 2,197 |
| 2024-04-16 | 2,270 | 2,279 | 2,238 | 2,242 | 133,300 | 2,242 |
| 2024-04-15 | 2,275 | 2,292 | 2,261 | 2,288 | 118,200 | 2,288 |
| 2024-04-12 | 2,308 | 2,316 | 2,281 | 2,285 | 97,500 | 2,285 |
| 2024-04-11 | 2,300 | 2,305 | 2,276 | 2,294 | 99,200 | 2,294 |
| 2024-04-10 | 2,300 | 2,329 | 2,295 | 2,312 | 119,300 | 2,312 |
| 2024-04-09 | 2,284 | 2,299 | 2,272 | 2,295 | 112,700 | 2,295 |
| 2024-04-08 | 2,310 | 2,324 | 2,291 | 2,301 | 118,700 | 2,301 |
| 2024-04-05 | 2,258 | 2,284 | 2,238 | 2,277 | 154,100 | 2,277 |
| 2024-04-04 | 2,242 | 2,296 | 2,241 | 2,275 | 146,100 | 2,275 |
| 2024-04-03 | 2,240 | 2,260 | 2,220 | 2,241 | 294,700 | 2,241 |
| 2024-04-02 | 2,350 | 2,354 | 2,235 | 2,266 | 435,300 | 2,266 |
| 2024-04-01 | 2,395 | 2,395 | 2,353 | 2,370 | 253,000 | 2,370 |
| 2024-03-29 | 2,356 | 2,370 | 2,342 | 2,355 | 117,500 | 2,355 |
| 2024-03-28 | 2,381 | 2,396 | 2,365 | 2,368 | 194,200 | 2,368 |
| 2024-03-27 | 2,354 | 2,381 | 2,344 | 2,357 | 186,400 | 2,357 |
| 2024-03-26 | 2,325 | 2,356 | 2,318 | 2,338 | 235,000 | 2,338 |
| 2024-03-25 | 2,295 | 2,326 | 2,293 | 2,319 | 216,200 | 2,319 |
| 2024-03-22 | 2,279 | 2,319 | 2,260 | 2,306 | 256,800 | 2,306 |
| 2024-03-21 | 2,269 | 2,287 | 2,251 | 2,268 | 346,200 | 2,268 |
| 2024-03-19 | 2,317 | 2,335 | 2,293 | 2,293 | 268,700 | 2,293 |
| 2024-03-18 | 2,331 | 2,346 | 2,321 | 2,335 | 195,600 | 2,335 |
| 2024-03-15 | 2,308 | 2,384 | 2,299 | 2,350 | 314,800 | 2,350 |
| 2024-03-14 | 2,325 | 2,342 | 2,288 | 2,330 | 285,900 | 2,330 |
| 2024-03-13 | 2,300 | 2,344 | 2,284 | 2,302 | 419,200 | 2,302 |
| 2024-03-12 | 2,312 | 2,355 | 2,308 | 2,344 | 516,700 | 2,344 |
| 2024-03-11 | 2,391 | 2,394 | 2,326 | 2,340 | 359,300 | 2,340 |
| 2024-03-08 | 2,399 | 2,454 | 2,392 | 2,413 | 311,500 | 2,413 |
| 2024-03-07 | 2,441 | 2,478 | 2,418 | 2,420 | 274,700 | 2,420 |
| 2024-03-06 | 2,409 | 2,450 | 2,404 | 2,436 | 254,400 | 2,436 |
| 2024-03-05 | 2,353 | 2,433 | 2,347 | 2,423 | 247,000 | 2,423 |
| 2024-03-04 | 2,375 | 2,415 | 2,370 | 2,376 | 268,400 | 2,376 |
| 2024-03-01 | 2,396 | 2,401 | 2,361 | 2,367 | 191,300 | 2,367 |
| 2024-02-29 | 2,420 | 2,432 | 2,395 | 2,396 | 202,900 | 2,396 |
| 2024-02-28 | 2,419 | 2,440 | 2,414 | 2,436 | 199,200 | 2,436 |
| 2024-02-27 | 2,453 | 2,478 | 2,386 | 2,405 | 402,500 | 2,405 |
| 2024-02-26 | 2,421 | 2,477 | 2,392 | 2,465 | 575,900 | 2,465 |
| 2024-02-22 | 2,389 | 2,396 | 2,301 | 2,353 | 468,200 | 2,353 |
| 2024-02-21 | 2,340 | 2,340 | 2,267 | 2,313 | 626,700 | 2,313 |
| 2024-02-20 | 2,245 | 2,247 | 2,225 | 2,229 | 200,300 | 2,229 |
| 2024-02-19 | 2,210 | 2,234 | 2,200 | 2,214 | 350,400 | 2,214 |
| 2024-02-16 | 2,130 | 2,183 | 2,120 | 2,152 | 325,400 | 2,152 |
| 2024-02-15 | 2,084 | 2,180 | 2,031 | 2,098 | 547,500 | 2,098 |
| 2024-02-14 | 2,033 | 2,084 | 1,998 | 2,076 | 1,146,800 | 2,076 |
| 2024-02-13 | 2,326 | 2,326 | 2,288 | 2,321 | 434,100 | 2,321 |
| 2024-02-09 | 2,304 | 2,313 | 2,296 | 2,298 | 361,000 | 2,298 |
| 2024-02-08 | 2,333 | 2,336 | 2,308 | 2,318 | 201,100 | 2,318 |
| 2024-02-07 | 2,345 | 2,345 | 2,301 | 2,317 | 433,600 | 2,317 |
| 2024-02-06 | 2,411 | 2,415 | 2,354 | 2,354 | 305,900 | 2,354 |
| 2024-02-05 | 2,395 | 2,415 | 2,371 | 2,412 | 303,100 | 2,412 |
| 2024-02-02 | 2,401 | 2,426 | 2,394 | 2,411 | 168,400 | 2,411 |
| 2024-02-01 | 2,411 | 2,411 | 2,383 | 2,401 | 244,900 | 2,401 |
| 2024-01-31 | 2,445 | 2,445 | 2,408 | 2,425 | 273,300 | 2,425 |
| 2024-01-30 | 2,475 | 2,490 | 2,452 | 2,452 | 172,700 | 2,452 |
| 2024-01-29 | 2,506 | 2,513 | 2,455 | 2,464 | 234,300 | 2,464 |
| 2024-01-26 | 2,530 | 2,538 | 2,498 | 2,506 | 213,900 | 2,506 |
| 2024-01-25 | 2,545 | 2,555 | 2,526 | 2,535 | 115,300 | 2,535 |
| 2024-01-24 | 2,528 | 2,541 | 2,526 | 2,530 | 164,400 | 2,530 |
| 2024-01-23 | 2,558 | 2,578 | 2,532 | 2,547 | 204,500 | 2,547 |
| 2024-01-22 | 2,524 | 2,537 | 2,518 | 2,535 | 154,400 | 2,535 |
| 2024-01-19 | 2,511 | 2,537 | 2,506 | 2,513 | 148,300 | 2,513 |
| 2024-01-18 | 2,510 | 2,530 | 2,497 | 2,509 | 241,000 | 2,509 |
| 2024-01-17 | 2,562 | 2,588 | 2,505 | 2,511 | 315,100 | 2,511 |
| 2024-01-16 | 2,538 | 2,558 | 2,524 | 2,558 | 198,100 | 2,558 |
| 2024-01-15 | 2,553 | 2,558 | 2,538 | 2,543 | 169,600 | 2,543 |
| 2024-01-12 | 2,548 | 2,549 | 2,495 | 2,545 | 293,700 | 2,545 |
| 2024-01-11 | 2,565 | 2,570 | 2,543 | 2,548 | 395,600 | 2,548 |
| 2024-01-10 | 2,494 | 2,526 | 2,473 | 2,525 | 288,600 | 2,525 |
| 2024-01-09 | 2,449 | 2,471 | 2,427 | 2,470 | 362,700 | 2,470 |
| 2024-01-05 | 2,443 | 2,448 | 2,414 | 2,419 | 267,300 | 2,419 |
| 2024-01-04 | 2,420 | 2,435 | 2,383 | 2,430 | 341,800 | 2,430 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
