7716 (株)ナカニシ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 133.33 |
| 2000-12-28 | 2,050 | 2,050 | 2,000 | 2,040 | 8,000 | 136 |
| 2000-12-27 | 1,960 | 2,100 | 1,950 | 2,050 | 25,000 | 136.67 |
| 2000-12-26 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 127.33 |
| 2000-12-25 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 127.33 |
| 2000-12-22 | 1,900 | 1,930 | 1,900 | 1,910 | 11,000 | 127.33 |
| 2000-12-21 | 1,890 | 1,900 | 1,890 | 1,900 | 16,000 | 126.67 |
| 2000-12-20 | 1,960 | 1,960 | 1,900 | 1,920 | 10,000 | 128 |
| 2000-12-19 | 1,930 | 1,930 | 1,920 | 1,920 | 6,000 | 128 |
| 2000-12-18 | 1,890 | 1,910 | 1,890 | 1,910 | 6,000 | 127.33 |
| 2000-12-15 | 1,900 | 1,940 | 1,900 | 1,940 | 2,000 | 129.33 |
| 2000-12-14 | 1,930 | 1,940 | 1,930 | 1,940 | 5,000 | 129.33 |
| 2000-12-13 | 1,940 | 1,950 | 1,930 | 1,940 | 7,000 | 129.33 |
| 2000-12-12 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 | 127.33 |
| 2000-12-11 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 126.67 |
| 2000-12-08 | 1,960 | 1,960 | 1,910 | 1,910 | 4,000 | 127.33 |
| 2000-12-07 | 1,960 | 1,960 | 1,950 | 1,960 | 6,000 | 130.67 |
| 2000-12-06 | 1,970 | 1,990 | 1,950 | 1,960 | 12,000 | 130.67 |
| 2000-12-05 | 1,960 | 1,970 | 1,950 | 1,960 | 7,000 | 130.67 |
| 2000-12-04 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 129.33 |
| 2000-12-01 | 1,850 | 1,900 | 1,850 | 1,900 | 5,000 | 126.67 |
| 2000-11-30 | 1,880 | 1,880 | 1,810 | 1,840 | 13,000 | 122.67 |
| 2000-11-29 | 1,900 | 1,900 | 1,890 | 1,890 | 9,000 | 126 |
| 2000-11-28 | 1,910 | 1,910 | 1,900 | 1,910 | 6,000 | 127.33 |
| 2000-11-27 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 | 126.67 |
| 2000-11-24 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 128.67 |
| 2000-11-22 | 1,950 | 1,950 | 1,900 | 1,930 | 4,000 | 128.67 |
| 2000-11-21 | 1,980 | 1,980 | 1,950 | 1,950 | 10,000 | 130 |
| 2000-11-20 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 132 |
| 2000-11-17 | 2,000 | 2,000 | 1,960 | 1,960 | 10,000 | 130.67 |
| 2000-11-16 | 1,990 | 2,000 | 1,990 | 2,000 | 13,000 | 133.33 |
| 2000-11-15 | 2,000 | 2,000 | 1,990 | 2,000 | 8,000 | 133.33 |
| 2000-11-14 | 1,980 | 2,000 | 1,980 | 2,000 | 12,000 | 133.33 |
| 2000-11-13 | 1,990 | 1,990 | 1,980 | 1,980 | 8,000 | 132 |
| 2000-11-10 | 2,020 | 2,020 | 2,010 | 2,010 | 14,000 | 134 |
| 2000-11-09 | 2,040 | 2,070 | 2,020 | 2,020 | 19,000 | 134.67 |
| 2000-11-08 | 1,990 | 2,050 | 1,990 | 2,040 | 16,000 | 136 |
| 2000-11-07 | 2,000 | 2,000 | 1,950 | 1,980 | 7,000 | 132 |
| 2000-11-06 | 1,990 | 1,990 | 1,920 | 1,920 | 12,000 | 128 |
| 2000-11-02 | 1,990 | 1,990 | 1,930 | 1,940 | 14,000 | 129.33 |
| 2000-11-01 | 1,910 | 2,000 | 1,910 | 1,960 | 26,000 | 130.67 |
| 2000-10-31 | 1,850 | 1,870 | 1,850 | 1,870 | 7,000 | 124.67 |
| 2000-10-30 | 1,840 | 1,870 | 1,840 | 1,840 | 7,000 | 122.67 |
| 2000-10-27 | 1,830 | 1,880 | 1,830 | 1,880 | 6,000 | 125.33 |
| 2000-10-26 | 1,850 | 1,850 | 1,820 | 1,820 | 14,000 | 121.33 |
| 2000-10-25 | 1,840 | 1,850 | 1,820 | 1,850 | 9,000 | 123.33 |
| 2000-10-24 | 1,800 | 1,840 | 1,800 | 1,840 | 5,000 | 122.67 |
| 2000-10-23 | 1,750 | 1,790 | 1,750 | 1,790 | 10,000 | 119.33 |
| 2000-10-20 | 1,750 | 1,750 | 1,720 | 1,720 | 12,000 | 114.67 |
| 2000-10-19 | 1,790 | 1,790 | 1,700 | 1,720 | 8,000 | 114.67 |
| 2000-10-18 | 1,820 | 1,820 | 1,770 | 1,770 | 19,000 | 118 |
| 2000-10-17 | 1,830 | 1,830 | 1,810 | 1,810 | 14,000 | 120.67 |
| 2000-10-13 | 1,830 | 1,850 | 1,830 | 1,840 | 13,000 | 122.67 |
| 2000-10-12 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 | 123.33 |
| 2000-10-11 | 1,890 | 1,920 | 1,840 | 1,920 | 13,000 | 128 |
| 2000-10-10 | 1,870 | 1,870 | 1,850 | 1,860 | 8,000 | 124 |
| 2000-10-06 | 1,860 | 1,870 | 1,850 | 1,870 | 5,000 | 124.67 |
| 2000-10-05 | 1,910 | 1,910 | 1,860 | 1,860 | 10,000 | 124 |
| 2000-10-04 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 127.33 |
| 2000-10-03 | 1,970 | 2,040 | 1,910 | 1,910 | 14,000 | 127.33 |
| 2000-10-02 | 1,880 | 1,880 | 1,830 | 1,850 | 14,000 | 123.33 |
| 2000-09-29 | 1,860 | 1,900 | 1,860 | 1,880 | 14,000 | 125.33 |
| 2000-09-28 | 1,940 | 1,940 | 1,810 | 1,830 | 17,000 | 122 |
| 2000-09-27 | 1,950 | 1,950 | 1,900 | 1,910 | 13,000 | 127.33 |
| 2000-09-26 | 1,910 | 1,970 | 1,910 | 1,950 | 6,000 | 130 |
| 2000-09-25 | 2,050 | 2,050 | 1,850 | 1,900 | 12,000 | 126.67 |
| 2000-09-22 | 2,010 | 2,010 | 1,950 | 1,950 | 12,000 | 130 |
| 2000-09-21 | 2,050 | 2,060 | 1,990 | 1,990 | 11,000 | 132.67 |
| 2000-09-20 | 1,950 | 2,060 | 1,950 | 2,060 | 22,000 | 137.33 |
| 2000-09-19 | 2,050 | 2,050 | 1,910 | 1,950 | 23,000 | 130 |
| 2000-09-18 | 2,090 | 2,100 | 2,050 | 2,070 | 15,000 | 138 |
| 2000-09-14 | 2,210 | 2,210 | 2,000 | 2,080 | 47,000 | 138.67 |
| 2000-09-13 | 2,260 | 2,300 | 2,160 | 2,220 | 52,000 | 148 |
| 2000-09-12 | 2,380 | 2,390 | 2,260 | 2,300 | 170,000 | 153.33 |
| 2000-09-11 | 2,240 | 2,420 | 2,230 | 2,340 | 340,000 | 156 |
| 2000-09-08 | 2,070 | 2,230 | 2,010 | 2,200 | 173,000 | 146.67 |
| 2000-09-07 | 1,850 | 2,080 | 1,850 | 2,070 | 174,000 | 138 |
| 2000-09-06 | 1,810 | 1,830 | 1,780 | 1,780 | 27,000 | 118.67 |
| 2000-09-05 | 1,810 | 1,840 | 1,730 | 1,770 | 17,000 | 118 |
| 2000-09-04 | 1,670 | 1,800 | 1,650 | 1,800 | 33,000 | 120 |
| 2000-09-01 | 1,770 | 1,770 | 1,590 | 1,600 | 11,000 | 106.67 |
| 2000-08-31 | 1,570 | 1,800 | 1,570 | 1,770 | 21,000 | 118 |
| 2000-08-30 | 1,590 | 1,590 | 1,550 | 1,550 | 11,000 | 103.33 |
| 2000-08-29 | 1,530 | 1,560 | 1,500 | 1,560 | 16,000 | 104 |
| 2000-08-28 | 1,590 | 1,590 | 1,520 | 1,520 | 12,000 | 101.33 |
| 2000-08-25 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 104 |
| 2000-08-24 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 | 109.33 |
| 2000-08-23 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 | 106.67 |
| 2000-08-22 | 1,680 | 1,680 | 1,600 | 1,600 | 8,000 | 106.67 |
| 2000-08-21 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 112 |
| 2000-08-18 | 1,600 | 1,700 | 1,600 | 1,700 | 4,000 | 113.33 |
| 2000-08-17 | 1,580 | 1,580 | 1,520 | 1,550 | 14,000 | 103.33 |
| 2000-08-16 | 1,670 | 1,670 | 1,600 | 1,600 | 11,000 | 106.67 |
| 2000-08-15 | 1,680 | 1,680 | 1,650 | 1,670 | 5,000 | 111.33 |
| 2000-08-14 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 112 |
| 2000-08-11 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 112 |
| 2000-08-10 | 1,680 | 1,750 | 1,680 | 1,690 | 4,000 | 112.67 |
| 2000-08-09 | 1,720 | 1,720 | 1,680 | 1,680 | 13,000 | 112 |
| 2000-08-08 | 1,700 | 1,730 | 1,700 | 1,730 | 7,000 | 115.33 |
| 2000-08-07 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 114.67 |
| 2000-08-04 | 1,720 | 1,780 | 1,700 | 1,780 | 12,000 | 118.67 |
| 2000-08-03 | 1,800 | 1,800 | 1,720 | 1,720 | 12,000 | 114.67 |
| 2000-08-02 | 1,830 | 1,830 | 1,800 | 1,830 | 9,000 | 122 |
| 2000-08-01 | 1,830 | 1,830 | 1,780 | 1,800 | 14,000 | 120 |
| 2000-07-31 | 1,700 | 1,800 | 1,700 | 1,800 | 14,000 | 120 |
| 2000-07-28 | 1,670 | 1,800 | 1,660 | 1,750 | 13,000 | 116.67 |
| 2000-07-27 | 1,700 | 1,700 | 1,660 | 1,670 | 25,000 | 111.33 |
| 2000-07-26 | 1,890 | 1,890 | 1,720 | 1,750 | 19,000 | 116.67 |
| 2000-07-25 | 1,890 | 1,890 | 1,800 | 1,870 | 22,000 | 124.67 |
| 2000-07-24 | 1,990 | 1,990 | 1,900 | 1,900 | 18,000 | 126.67 |
| 2000-07-21 | 2,050 | 2,060 | 1,950 | 2,000 | 122,000 | 133.33 |
| 2000-07-19 | 2,030 | 2,030 | 2,030 | 2,030 | 227,000 | 135.33 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
