7716 (株)ナカニシ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,8282,8292,7712,771139,9002,771
2022-12-012,8702,8702,8082,828141,7002,828
2022-11-302,8812,9092,8442,864270,4002,864
2022-11-292,8882,9422,8722,891202,8002,891
2022-11-282,8602,9072,8582,904180,9002,904
2022-11-252,8412,9022,8292,879226,1002,879
2022-11-242,7702,8262,7702,817172,5002,817
2022-11-222,7652,8032,7582,761159,0002,761
2022-11-212,7692,7932,7512,775110,4002,775
2022-11-182,7452,7762,7452,765130,0002,765
2022-11-172,7302,7892,7292,750133,1002,750
2022-11-162,7482,7842,7182,732250,6002,732
2022-11-152,8192,8312,7122,721361,3002,721
2022-11-142,8132,9222,8102,838453,4002,838
2022-11-112,7852,7952,7552,788269,0002,788
2022-11-102,7692,7802,7542,768102,6002,768
2022-11-092,7732,7732,7532,760126,7002,760
2022-11-082,7212,7712,7212,752133,0002,752
2022-11-072,6592,7372,6442,716165,6002,716
2022-11-042,6572,6602,6222,635136,0002,635
2022-11-022,6902,6902,6442,657167,8002,657
2022-11-012,7122,7282,7022,72066,0002,720
2022-10-312,7122,7232,6892,716111,1002,716
2022-10-282,7122,7122,6552,663187,7002,663
2022-10-272,7802,7862,7232,725184,2002,725
2022-10-262,8002,8142,7352,761282,1002,761
2022-10-252,8312,8312,7912,800167,8002,800
2022-10-242,8652,8892,7892,792146,6002,792
2022-10-212,8012,8962,8012,862218,3002,862
2022-10-202,8322,8732,8102,815151,7002,815
2022-10-192,8052,8492,7912,843206,7002,843
2022-10-182,7212,8412,7182,834270,3002,834
2022-10-172,6802,6802,6302,641181,2002,641
2022-10-142,7212,7262,6882,695213,9002,695
2022-10-132,7272,7432,6982,708250,2002,708
2022-10-122,6762,6932,6382,680234,2002,680
2022-10-112,7342,7342,6822,689136,8002,689
2022-10-072,6952,7542,6952,744257,3002,744
2022-10-062,6902,7072,6722,695153,4002,695
2022-10-052,6222,7092,6202,696322,8002,696
2022-10-042,6352,6402,5952,628350,4002,628
2022-10-032,6002,6252,5732,600200,0002,600
2022-09-302,6662,6702,6282,641229,9002,641
2022-09-292,6432,6772,6142,658200,6002,658
2022-09-282,6382,6542,5932,604199,3002,604
2022-09-272,7012,7022,6262,653279,5002,653
2022-09-262,7272,7442,6912,713286,2002,713
2022-09-222,7212,7702,7212,756146,2002,756
2022-09-212,7402,7792,7232,760110,2002,760
2022-09-202,7902,8062,7682,78491,8002,784
2022-09-162,7802,8102,7412,793111,0002,793
2022-09-152,7612,7832,7312,776108,3002,776
2022-09-142,7642,8242,7512,786114,3002,786
2022-09-132,8012,8412,7992,827160,4002,827
2022-09-122,7892,8222,7762,799129,6002,799
2022-09-092,7692,7852,7212,72187,0002,721
2022-09-082,6892,7422,6412,741121,2002,741
2022-09-072,7122,7252,6002,639228,9002,639
2022-09-062,6992,7912,6952,759121,9002,759
2022-09-052,7252,7252,6682,676112,5002,676
2022-09-022,7872,8222,7272,748297,4002,748
2022-09-012,7122,8002,7012,779273,3002,779
2022-08-312,6592,7152,6582,712212,4002,712
2022-08-302,6482,7102,6342,665231,0002,665
2022-08-292,5522,5832,5412,569107,0002,569
2022-08-262,6022,6482,5872,589142,0002,589
2022-08-252,5292,6002,5262,590138,7002,590
2022-08-242,5492,5502,5152,52251,9002,522
2022-08-232,5402,5422,5142,53668,9002,536
2022-08-222,4812,5432,4732,541143,8002,541
2022-08-192,4962,5472,4962,529112,1002,529
2022-08-182,4852,5162,4652,49563,7002,495
2022-08-172,4712,5112,4512,488130,2002,488
2022-08-162,5122,5122,4782,48884,5002,488
2022-08-152,5492,5672,5352,54892,4002,548
2022-08-122,4912,5812,4852,549154,2002,549
2022-08-102,5892,6962,4752,485257,8002,485
2022-08-092,5232,5502,5172,53992,3002,539
2022-08-082,5262,5442,5152,52070,5002,520
2022-08-052,4922,5392,4922,52695,8002,526
2022-08-042,5202,5222,4932,51066,0002,510
2022-08-032,4852,5042,4492,49495,9002,494
2022-08-022,5242,5242,4812,48674,7002,486
2022-08-012,4862,5232,4862,51657,7002,516
2022-07-292,5202,5282,4922,49989,4002,499
2022-07-282,5002,5482,4852,544118,6002,544
2022-07-272,4782,5022,4632,497107,8002,497
2022-07-262,5202,5232,4872,49890,4002,498
2022-07-252,5242,5492,4972,53874,2002,538
2022-07-222,4992,5282,4892,52882,2002,528
2022-07-212,4702,4932,4652,487126,1002,487
2022-07-202,4782,5052,4652,490137,1002,490
2022-07-192,4222,4642,4212,46059,5002,460
2022-07-152,4442,4652,4422,442107,0002,442
2022-07-142,3752,4182,3692,413116,2002,413
2022-07-132,4052,4142,3612,368127,2002,368
2022-07-122,4342,4512,3972,416153,0002,416
2022-07-112,4152,4662,4062,461166,9002,461
2022-07-082,4332,4332,3782,381112,3002,381
2022-07-072,4412,4472,3942,402191,4002,402
2022-07-062,4602,4612,4142,424159,1002,424
2022-07-052,3972,4692,3972,460144,6002,460
2022-07-042,3972,4222,3832,39768,1002,397
2022-07-012,3732,4252,3632,37758,6002,377
2022-06-302,4382,4382,3902,393132,8002,393
2022-06-292,4112,4382,3882,42098,1002,420
2022-06-282,4162,4492,3902,448211,2002,448
2022-06-272,4372,4372,3682,417177,1002,417
2022-06-242,4572,4572,4222,44698,2002,446
2022-06-232,4392,4632,4042,429240,4002,429
2022-06-222,3712,3882,3252,334209,1002,334
2022-06-212,3012,3892,2862,380396,5002,380
2022-06-202,3802,4042,3662,379199,4002,379
2022-06-172,3652,3972,3372,380408,1002,380
2022-06-162,5152,5202,4412,446122,8002,446
2022-06-152,4652,4832,4372,465146,1002,465
2022-06-142,5302,5372,4712,494183,2002,494
2022-06-132,5842,6112,5702,580114,1002,580
2022-06-102,5792,6442,5322,614218,4002,614
2022-06-092,5932,6292,5932,600167,2002,600
2022-06-082,5962,6042,5722,585110,7002,585
2022-06-072,5552,6022,5442,580162,2002,580
2022-06-062,5542,5842,5512,576223,8002,576
2022-06-032,5402,5952,5382,583221,3002,583
2022-06-022,4982,5502,4792,537175,6002,537
2022-06-012,5102,5822,4882,537225,9002,537
2022-05-312,4802,5752,4632,550472,0002,550
2022-05-302,4512,4862,4162,474387,3002,474
2022-05-272,4232,4412,3832,401373,1002,401
2022-05-262,4172,4582,3962,424440,3002,424
2022-05-252,3752,4702,3752,418582,4002,418
2022-05-242,3432,3982,3392,358480,7002,358
2022-05-232,2302,3322,2302,310414,0002,310
2022-05-202,1452,2252,1242,218349,0002,218
2022-05-192,0902,1342,0772,095343,5002,095
2022-05-182,0522,0812,0412,071123,2002,071
2022-05-172,0472,0682,0322,06298,2002,062
2022-05-162,0862,0992,0552,078207,3002,078
2022-05-132,0782,0982,0642,083192,8002,083
2022-05-122,0852,0852,0262,028116,9002,028
2022-05-112,0872,0872,0462,054125,6002,054
2022-05-102,0562,0892,0522,076135,0002,076
2022-05-092,0612,1062,0612,077136,7002,077
2022-05-062,1202,1252,0862,096121,9002,096
2022-05-022,1342,1442,0812,102120,7002,102
2022-04-282,0782,1312,0512,126102,3002,126
2022-04-272,0282,0972,0032,090232,4002,090
2022-04-262,0652,1112,0522,095219,6002,095
2022-04-252,0022,1061,9952,103298,3002,103
2022-04-222,0362,0612,0362,047163,5002,047
2022-04-212,0912,0942,0652,075180,2002,075
2022-04-202,0412,0962,0382,059155,0002,059
2022-04-192,0742,0902,0452,063141,7002,063
2022-04-182,0702,1072,0582,09285,2002,092
2022-04-152,0602,1072,0582,10086,5002,100
2022-04-142,1202,1202,0672,110142,4002,110
2022-04-132,0902,1162,0762,080179,6002,080
2022-04-122,1042,1402,0922,094154,6002,094
2022-04-112,2052,2532,1682,175123,4002,175
2022-04-082,1782,2742,1782,254153,8002,254
2022-04-072,1852,2032,1632,196133,8002,196
2022-04-062,1702,2152,1672,185187,8002,185
2022-04-052,2282,2542,1802,193157,5002,193
2022-04-042,2462,2642,2112,25579,9002,255
2022-04-012,2232,2572,2012,25479,5002,254
2022-03-312,2962,3232,2532,258163,9002,258
2022-03-302,3062,3182,2712,28094,9002,280
2022-03-292,3032,3062,2622,280246,3002,280
2022-03-282,2732,2782,2442,26678,2002,266
2022-03-252,3002,3052,2472,284101,5002,284
2022-03-242,2332,2662,2172,266100,9002,266
2022-03-232,2802,2872,2362,277200,8002,277
2022-03-222,2662,2752,2332,262146,0002,262
2022-03-182,2022,2682,2022,263182,9002,263
2022-03-172,1862,2092,1502,193176,2002,193
2022-03-162,0772,1032,0632,089104,7002,089
2022-03-152,0852,1132,0732,086154,9002,086
2022-03-142,0342,1272,0342,097147,2002,097
2022-03-112,0412,0552,0002,023129,7002,023
2022-03-101,9802,0361,9802,027114,5002,027
2022-03-091,9211,9601,9111,95478,8001,954
2022-03-081,9061,9611,9061,927124,8001,927
2022-03-071,9611,9631,9021,906152,4001,906
2022-03-042,0312,0501,9721,976105,1001,976
2022-03-032,1292,1292,0622,072147,2002,072
2022-03-022,1002,1092,0662,07973,2002,079
2022-03-012,1442,1492,1152,12199,0002,121
2022-02-282,0822,1472,0622,147122,4002,147
2022-02-252,0492,0762,0132,076182,1002,076
2022-02-242,0502,0682,0252,046194,2002,046
2022-02-222,0332,0792,0132,051212,5002,051
2022-02-212,0202,0392,0002,038163,4002,038
2022-02-181,9762,0321,9482,021144,9002,021
2022-02-172,0772,0772,0152,02475,7002,024
2022-02-162,0142,0611,9992,051117,0002,051
2022-02-151,9852,0121,9741,976167,3001,976
2022-02-141,9642,0291,9381,985238,7001,985
2022-02-101,9802,0691,9342,041367,2002,041
2022-02-092,0772,1102,0482,091129,0002,091
2022-02-082,0912,1102,0532,07585,1002,075
2022-02-072,0902,1012,0722,08680,8002,086
2022-02-042,0752,0982,0632,08554,8002,085
2022-02-032,0502,0832,0482,06449,0002,064
2022-02-022,0042,0672,0042,06293,8002,062
2022-02-012,0042,0662,0042,026114,2002,026
2022-01-311,9532,0431,9522,03193,9002,031
2022-01-281,9652,0211,9512,013135,3002,013
2022-01-272,0952,1061,9611,966127,5001,966
2022-01-262,0582,0942,0582,08569,9002,085
2022-01-252,1062,1182,0712,088121,9002,088
2022-01-242,0632,1302,0632,11389,9002,113
2022-01-212,0712,1172,0572,113102,4002,113
2022-01-202,0352,1162,0202,112426,5002,112
2022-01-192,0952,0951,9861,995191,1001,995
2022-01-182,1452,1532,1142,12152,0002,121
2022-01-172,1152,1532,1152,14361,4002,143
2022-01-142,1402,1402,1122,113127,4002,113
2022-01-132,2212,2212,1672,16770,1002,167
2022-01-122,2042,2232,1862,210184,8002,210
2022-01-112,2002,2032,1652,190205,8002,190
2022-01-072,2242,2252,1912,209369,7002,209
2022-01-062,1582,2152,1532,202194,9002,202
2022-01-052,1802,1812,1552,169112,3002,169
2022-01-042,1682,1942,1462,182188,2002,182

分割・併合履歴 : [2018-03-28]1株→3株 [2014-03-27]1株→5株